Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 5.07 | 5.30 | 5.05 | 5.30 | 5.30 | 16,700 |
May 21, 2024 | 5.25 | 5.56 | 4.87 | 5.13 | 5.13 | 40,300 |
May 20, 2024 | 5.24 | 5.36 | 5.07 | 5.23 | 5.23 | 27,300 |
May 17, 2024 | 4.68 | 5.40 | 4.68 | 5.21 | 5.21 | 36,600 |
May 16, 2024 | 4.80 | 4.91 | 4.62 | 4.62 | 4.62 | 28,700 |
May 15, 2024 | 5.30 | 5.39 | 4.81 | 4.81 | 4.81 | 31,100 |
May 14, 2024 | 4.60 | 5.32 | 4.60 | 5.20 | 5.20 | 17,100 |
May 13, 2024 | 4.78 | 4.82 | 4.50 | 4.60 | 4.60 | 25,400 |
May 10, 2024 | 4.91 | 4.99 | 4.60 | 4.71 | 4.71 | 18,000 |
May 09, 2024 | 4.89 | 4.99 | 4.82 | 4.95 | 4.95 | 18,300 |
May 08, 2024 | 4.97 | 5.05 | 4.84 | 4.88 | 4.88 | 16,400 |
May 07, 2024 | 5.14 | 5.14 | 4.95 | 4.98 | 4.98 | 29,400 |
May 06, 2024 | 5.10 | 5.35 | 4.81 | 5.24 | 5.24 | 33,600 |
May 03, 2024 | 5.00 | 5.41 | 4.95 | 5.10 | 5.10 | 68,200 |
May 02, 2024 | 4.29 | 5.56 | 4.29 | 5.55 | 5.55 | 39,700 |
May 01, 2024 | 4.44 | 4.49 | 4.29 | 4.40 | 4.40 | 44,500 |
Apr 30, 2024 | 4.40 | 4.43 | 4.32 | 4.41 | 4.41 | 56,100 |
Apr 29, 2024 | 4.33 | 4.43 | 4.32 | 4.39 | 4.39 | 73,200 |
Apr 26, 2024 | 4.39 | 4.59 | 4.36 | 4.39 | 4.39 | 24,300 |
Apr 25, 2024 | 4.44 | 4.57 | 4.22 | 4.44 | 4.44 | 55,600 |
Apr 24, 2024 | 4.44 | 4.63 | 4.44 | 4.48 | 4.48 | 24,400 |
Apr 23, 2024 | 4.50 | 4.52 | 4.45 | 4.52 | 4.52 | 29,400 |
Apr 22, 2024 | 4.67 | 4.67 | 4.46 | 4.50 | 4.50 | 49,100 |
Apr 19, 2024 | 4.71 | 4.79 | 4.52 | 4.64 | 4.64 | 22,500 |
Apr 18, 2024 | 4.71 | 4.78 | 4.52 | 4.71 | 4.71 | 30,400 |
Apr 17, 2024 | 4.68 | 4.94 | 4.55 | 4.62 | 4.62 | 16,300 |
Apr 16, 2024 | 4.81 | 4.89 | 4.65 | 4.66 | 4.66 | 31,400 |
Apr 15, 2024 | 4.86 | 5.02 | 4.70 | 4.84 | 4.84 | 27,200 |
Apr 12, 2024 | 5.00 | 5.03 | 4.83 | 4.89 | 4.89 | 13,400 |
Apr 11, 2024 | 4.98 | 5.05 | 4.70 | 5.05 | 5.05 | 33,500 |
Apr 10, 2024 | 4.81 | 4.99 | 4.80 | 4.89 | 4.89 | 20,800 |
Apr 09, 2024 | 4.97 | 5.13 | 4.80 | 4.89 | 4.89 | 23,200 |
Apr 08, 2024 | 4.91 | 5.05 | 4.80 | 4.93 | 4.93 | 25,700 |
Apr 05, 2024 | 4.90 | 4.95 | 4.81 | 4.89 | 4.89 | 41,500 |
Apr 04, 2024 | 4.98 | 5.14 | 4.91 | 4.97 | 4.97 | 33,400 |
Apr 03, 2024 | 4.94 | 5.17 | 4.86 | 4.90 | 4.90 | 58,000 |
Apr 02, 2024 | 4.77 | 5.06 | 4.65 | 5.04 | 5.04 | 37,900 |
Apr 01, 2024 | 5.29 | 5.59 | 4.77 | 4.95 | 4.95 | 57,700 |
Mar 28, 2024 | 5.24 | 5.62 | 5.18 | 5.27 | 5.27 | 100,200 |
Mar 27, 2024 | 5.24 | 5.70 | 5.00 | 5.30 | 5.30 | 46,200 |
Mar 26, 2024 | 5.37 | 5.67 | 5.10 | 5.26 | 5.26 | 43,900 |
Mar 25, 2024 | 5.26 | 5.26 | 5.00 | 5.00 | 5.00 | 33,500 |
Mar 22, 2024 | 5.30 | 5.36 | 5.05 | 5.26 | 5.26 | 40,500 |
Mar 21, 2024 | 5.35 | 5.74 | 5.25 | 5.31 | 5.31 | 61,200 |
Mar 20, 2024 | 5.32 | 5.53 | 5.30 | 5.34 | 5.34 | 65,600 |
Mar 19, 2024 | 5.30 | 5.54 | 5.30 | 5.30 | 5.30 | 51,000 |
Mar 18, 2024 | 5.15 | 5.41 | 5.15 | 5.36 | 5.36 | 64,500 |
Mar 15, 2024 | 5.30 | 5.40 | 4.92 | 5.16 | 5.16 | 107,600 |
Mar 14, 2024 | 5.48 | 5.50 | 5.30 | 5.32 | 5.32 | 28,400 |
Mar 13, 2024 | 5.47 | 5.87 | 5.38 | 5.46 | 5.46 | 76,000 |
Mar 12, 2024 | 5.70 | 5.85 | 5.33 | 5.44 | 5.44 | 75,000 |
Mar 11, 2024 | 6.00 | 6.64 | 5.71 | 5.71 | 5.71 | 49,200 |
Mar 08, 2024 | 6.40 | 6.57 | 6.18 | 6.25 | 6.25 | 20,700 |
Mar 07, 2024 | 7.06 | 7.10 | 6.41 | 6.49 | 6.49 | 37,400 |
Mar 06, 2024 | 7.15 | 7.15 | 6.67 | 6.95 | 6.95 | 34,100 |
Mar 05, 2024 | 6.97 | 7.23 | 6.91 | 7.12 | 7.12 | 21,100 |
Mar 04, 2024 | 6.92 | 7.25 | 6.82 | 7.09 | 7.09 | 47,900 |
Mar 01, 2024 | 6.54 | 6.92 | 6.42 | 6.86 | 6.86 | 25,600 |
Feb 29, 2024 | 6.49 | 6.67 | 6.20 | 6.44 | 6.44 | 106,400 |
Feb 28, 2024 | 6.30 | 6.50 | 6.26 | 6.34 | 6.34 | 13,200 |
Feb 27, 2024 | 6.42 | 6.42 | 6.11 | 6.34 | 6.34 | 13,500 |
Feb 26, 2024 | 6.04 | 6.45 | 6.04 | 6.29 | 6.29 | 38,200 |
Feb 23, 2024 | 5.72 | 6.14 | 5.65 | 6.04 | 6.04 | 33,600 |
Feb 22, 2024 | 5.70 | 5.94 | 5.63 | 5.69 | 5.69 | 32,400 |
Feb 21, 2024 | 5.86 | 6.06 | 5.67 | 5.78 | 5.78 | 34,300 |
Feb 20, 2024 | 6.31 | 6.35 | 5.90 | 5.90 | 5.90 | 81,600 |
Feb 16, 2024 | 6.91 | 6.91 | 6.39 | 6.39 | 6.39 | 28,100 |
Feb 15, 2024 | 6.27 | 6.98 | 6.18 | 6.98 | 6.98 | 45,900 |
Feb 14, 2024 | 6.45 | 6.68 | 6.28 | 6.28 | 6.28 | 35,000 |
Feb 13, 2024 | 6.80 | 6.94 | 6.15 | 6.39 | 6.39 | 99,600 |
Feb 12, 2024 | 7.38 | 7.45 | 6.96 | 7.17 | 7.17 | 51,700 |
Feb 09, 2024 | 6.99 | 7.27 | 6.80 | 7.13 | 7.13 | 29,700 |
Feb 08, 2024 | 6.90 | 7.09 | 6.73 | 6.95 | 6.95 | 107,000 |
Feb 07, 2024 | 7.24 | 7.24 | 6.79 | 6.79 | 6.79 | 22,500 |
Feb 06, 2024 | 6.96 | 7.41 | 6.95 | 7.22 | 7.22 | 57,100 |
Feb 05, 2024 | 6.96 | 7.28 | 6.96 | 7.02 | 7.02 | 56,200 |
Feb 02, 2024 | 7.33 | 7.50 | 7.06 | 7.11 | 7.11 | 65,300 |
Feb 01, 2024 | 7.10 | 7.68 | 6.96 | 7.50 | 7.50 | 130,300 |
Jan 31, 2024 | 7.47 | 7.72 | 7.07 | 7.08 | 7.08 | 96,400 |
Jan 30, 2024 | 7.75 | 7.88 | 7.05 | 7.68 | 7.68 | 52,800 |
Jan 29, 2024 | 7.27 | 7.92 | 7.27 | 7.75 | 7.75 | 41,700 |
Jan 26, 2024 | 8.00 | 8.00 | 7.03 | 7.32 | 7.32 | 86,600 |
Jan 25, 2024 | 8.89 | 8.95 | 7.95 | 8.01 | 8.01 | 44,800 |
Jan 24, 2024 | 9.65 | 9.65 | 8.35 | 8.59 | 8.59 | 30,300 |
Jan 23, 2024 | 9.60 | 9.60 | 8.74 | 9.41 | 9.41 | 43,100 |
Jan 22, 2024 | 9.20 | 10.06 | 8.91 | 9.35 | 9.35 | 152,100 |
Jan 19, 2024 | 8.12 | 8.89 | 7.66 | 8.72 | 8.72 | 76,400 |
Jan 18, 2024 | 7.47 | 7.67 | 7.27 | 7.53 | 7.53 | 31,300 |
Jan 17, 2024 | 7.06 | 7.49 | 7.00 | 7.47 | 7.47 | 43,900 |
Jan 16, 2024 | 7.69 | 7.81 | 7.00 | 7.21 | 7.21 | 60,200 |
Jan 12, 2024 | 7.70 | 7.87 | 7.34 | 7.66 | 7.66 | 37,500 |
Jan 11, 2024 | 7.78 | 7.79 | 7.48 | 7.61 | 7.61 | 24,800 |
Jan 10, 2024 | 7.52 | 7.84 | 7.44 | 7.59 | 7.59 | 31,200 |
Jan 09, 2024 | 7.89 | 8.68 | 7.74 | 7.86 | 7.86 | 36,800 |
Jan 08, 2024 | 7.20 | 8.27 | 7.17 | 8.16 | 8.16 | 38,400 |
Jan 05, 2024 | 7.49 | 7.72 | 7.27 | 7.46 | 7.46 | 63,200 |
Jan 04, 2024 | 7.59 | 7.95 | 7.03 | 7.48 | 7.48 | 72,200 |
Jan 03, 2024 | 8.58 | 8.58 | 7.50 | 7.60 | 7.60 | 65,100 |
Jan 02, 2024 | 9.01 | 9.23 | 8.51 | 8.78 | 8.78 | 66,600 |
Dec 29, 2023 | 9.36 | 9.61 | 9.04 | 9.13 | 9.13 | 26,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |