Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 5.88 | 5.88 | 5.73 | 5.74 | 5.74 | 4,220 |
May 01, 2024 | 5.66 | 5.87 | 5.66 | 5.87 | 5.87 | 1,300 |
Apr 30, 2024 | 5.64 | 5.70 | 5.50 | 5.63 | 5.63 | 5,300 |
Apr 29, 2024 | 5.89 | 5.90 | 5.69 | 5.69 | 5.69 | 16,100 |
Apr 26, 2024 | 5.65 | 5.85 | 5.63 | 5.85 | 5.85 | 20,500 |
Apr 25, 2024 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | 9,800 |
Apr 24, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
Apr 23, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 1,400 |
Apr 22, 2024 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | 1,400 |
Apr 19, 2024 | 5.64 | 5.75 | 5.64 | 5.64 | 5.64 | 12,300 |
Apr 18, 2024 | 5.53 | 5.65 | 5.53 | 5.65 | 5.65 | 700 |
Apr 17, 2024 | 5.76 | 5.77 | 5.64 | 5.64 | 5.64 | 1,800 |
Apr 16, 2024 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1,100 |
Apr 15, 2024 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | 3,700 |
Apr 12, 2024 | 5.62 | 5.62 | 5.58 | 5.60 | 5.60 | 1,700 |
Apr 11, 2024 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | 6,000 |
Apr 10, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
Apr 09, 2024 | 5.66 | 5.75 | 5.61 | 5.61 | 5.61 | 1,000 |
Apr 08, 2024 | 5.67 | 5.78 | 5.65 | 5.78 | 5.78 | 5,100 |
Apr 05, 2024 | 5.77 | 5.80 | 5.66 | 5.66 | 5.66 | 600 |
Apr 04, 2024 | 5.72 | 5.72 | 5.62 | 5.62 | 5.62 | 4,100 |
Apr 03, 2024 | 5.65 | 5.70 | 5.65 | 5.66 | 5.66 | 600 |
Apr 02, 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 4,900 |
Apr 01, 2024 | 5.79 | 5.79 | 5.70 | 5.70 | 5.70 | 4,300 |
Mar 28, 2024 | 5.75 | 5.75 | 5.68 | 5.69 | 5.69 | 2,200 |
Mar 27, 2024 | 5.70 | 5.76 | 5.59 | 5.69 | 5.69 | 10,100 |
Mar 26, 2024 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 5,100 |
Mar 25, 2024 | 5.80 | 5.80 | 5.69 | 5.80 | 5.80 | 3,200 |
Mar 22, 2024 | 5.79 | 5.80 | 5.68 | 5.72 | 5.72 | 2,500 |
Mar 21, 2024 | 5.61 | 5.74 | 5.56 | 5.70 | 5.70 | 6,500 |
Mar 20, 2024 | 5.41 | 5.65 | 5.41 | 5.65 | 5.65 | 2,600 |
Mar 19, 2024 | 5.46 | 5.77 | 5.46 | 5.63 | 5.63 | 6,100 |
Mar 18, 2024 | 5.31 | 5.55 | 5.30 | 5.54 | 5.54 | 55,500 |
Mar 15, 2024 | 5.30 | 5.35 | 5.23 | 5.29 | 5.29 | 16,900 |
Mar 14, 2024 | 5.25 | 5.31 | 5.25 | 5.30 | 5.30 | 16,300 |
Mar 13, 2024 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 10,800 |
Mar 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
Mar 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 |
Mar 08, 2024 | 4.98 | 5.12 | 4.98 | 5.08 | 5.08 | 6,600 |
Mar 07, 2024 | 5.00 | 5.14 | 4.99 | 4.99 | 4.99 | 8,100 |
Mar 06, 2024 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 6,300 |
Mar 05, 2024 | 5.24 | 5.25 | 5.00 | 5.01 | 5.01 | 7,000 |
Mar 04, 2024 | 5.07 | 5.31 | 5.05 | 5.15 | 5.15 | 8,200 |
Mar 01, 2024 | 4.97 | 4.97 | 4.76 | 4.80 | 4.80 | 3,600 |
Feb 29, 2024 | 4.73 | 5.00 | 4.64 | 4.99 | 4.99 | 3,900 |
Feb 28, 2024 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | 1,200 |
Feb 27, 2024 | 4.46 | 4.55 | 4.38 | 4.43 | 4.43 | 3,700 |
Feb 26, 2024 | 4.85 | 4.99 | 4.29 | 4.43 | 4.43 | 8,100 |
Feb 23, 2024 | 5.19 | 5.25 | 4.96 | 4.96 | 4.96 | 2,400 |
Feb 22, 2024 | 5.19 | 5.20 | 4.84 | 5.05 | 5.05 | 10,300 |
Feb 21, 2024 | 4.71 | 5.20 | 4.71 | 4.95 | 4.95 | 41,000 |
Feb 20, 2024 | 4.20 | 4.78 | 4.20 | 4.70 | 4.70 | 9,500 |
Feb 16, 2024 | 4.19 | 4.21 | 4.15 | 4.20 | 4.20 | 2,800 |
Feb 15, 2024 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 1,500 |
Feb 14, 2024 | 4.03 | 4.10 | 3.95 | 4.10 | 4.10 | 2,200 |
Feb 13, 2024 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 500 |
Feb 12, 2024 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | 500 |
Feb 09, 2024 | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | 2,100 |
Feb 08, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 600 |
Feb 07, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 800 |
Feb 06, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
Feb 05, 2024 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | 2,100 |
Feb 02, 2024 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 800 |
Feb 01, 2024 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 2,300 |
Jan 31, 2024 | 4.20 | 4.20 | 4.00 | 4.14 | 4.14 | 10,800 |
Jan 30, 2024 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 800 |
Jan 29, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2,100 |
Jan 26, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
Jan 25, 2024 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 5,500 |
Jan 24, 2024 | 4.15 | 4.19 | 4.12 | 4.19 | 4.19 | 1,000 |
Jan 23, 2024 | 4.19 | 4.19 | 4.16 | 4.19 | 4.19 | 800 |
Jan 22, 2024 | 4.19 | 4.19 | 4.10 | 4.10 | 4.10 | 8,600 |
Jan 19, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2,300 |
Jan 18, 2024 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | 1,800 |
Jan 17, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
Jan 16, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
Jan 15, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5,500 |
Jan 12, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 5,100 |
Jan 11, 2024 | 4.10 | 4.15 | 4.02 | 4.03 | 4.03 | 7,400 |
Jan 10, 2024 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 1,600 |
Jan 09, 2024 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 2,400 |
Jan 08, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
Jan 05, 2024 | 4.04 | 4.07 | 4.00 | 4.00 | 4.00 | 2,600 |
Jan 04, 2024 | 3.65 | 4.10 | 3.65 | 4.00 | 4.00 | 7,400 |
Jan 03, 2024 | 3.51 | 3.62 | 3.50 | 3.59 | 3.59 | 2,200 |
Jan 02, 2024 | 3.54 | 3.55 | 3.46 | 3.46 | 3.46 | 1,400 |
Dec 29, 2023 | 3.64 | 3.75 | 3.60 | 3.60 | 3.60 | 9,600 |
Dec 28, 2023 | 3.62 | 3.70 | 3.62 | 3.62 | 3.62 | 8,100 |
Dec 27, 2023 | 3.69 | 3.69 | 3.50 | 3.67 | 3.67 | 47,700 |
Dec 22, 2023 | 3.65 | 3.81 | 3.59 | 3.69 | 3.69 | 6,100 |
Dec 21, 2023 | 3.70 | 3.86 | 3.59 | 3.70 | 3.70 | 6,500 |
Dec 20, 2023 | 3.71 | 3.71 | 3.57 | 3.61 | 3.61 | 5,500 |
Dec 19, 2023 | 3.66 | 3.89 | 3.66 | 3.74 | 3.74 | 18,400 |
Dec 18, 2023 | 3.71 | 3.78 | 3.51 | 3.51 | 3.51 | 11,200 |
Dec 15, 2023 | 3.90 | 3.90 | 3.74 | 3.76 | 3.76 | 7,600 |
Dec 14, 2023 | 3.75 | 4.10 | 3.75 | 4.03 | 4.03 | 29,300 |
Dec 13, 2023 | 3.94 | 4.00 | 3.94 | 3.94 | 3.94 | 12,200 |
Dec 12, 2023 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | 5,100 |
Dec 11, 2023 | 4.07 | 4.07 | 3.94 | 3.94 | 3.94 | 400 |
Dec 08, 2023 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 16,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |