Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 5.48 | 5.52 | 5.23 | 5.31 | 5.31 | 65,766 |
Apr 30, 2024 | 5.52 | 5.61 | 5.39 | 5.46 | 5.46 | 208,600 |
Apr 29, 2024 | 5.79 | 5.84 | 5.54 | 5.66 | 5.66 | 153,800 |
Apr 26, 2024 | 5.81 | 5.95 | 5.72 | 5.78 | 5.78 | 107,000 |
Apr 25, 2024 | 5.96 | 6.09 | 5.70 | 5.72 | 5.72 | 342,200 |
Apr 24, 2024 | 6.25 | 6.25 | 5.95 | 5.96 | 5.96 | 184,900 |
Apr 23, 2024 | 6.25 | 6.40 | 6.12 | 6.27 | 6.27 | 206,600 |
Apr 22, 2024 | 6.09 | 6.38 | 6.00 | 6.33 | 6.33 | 218,700 |
Apr 19, 2024 | 6.07 | 6.24 | 5.89 | 6.16 | 6.16 | 142,800 |
Apr 18, 2024 | 6.20 | 6.20 | 5.88 | 6.13 | 6.13 | 192,300 |
Apr 17, 2024 | 6.21 | 6.40 | 6.06 | 6.14 | 6.14 | 212,800 |
Apr 16, 2024 | 6.10 | 6.27 | 5.92 | 6.20 | 6.20 | 202,300 |
Apr 15, 2024 | 5.85 | 6.20 | 5.68 | 6.15 | 6.15 | 343,600 |
Apr 12, 2024 | 6.32 | 6.39 | 5.68 | 5.92 | 5.92 | 305,000 |
Apr 11, 2024 | 6.49 | 6.49 | 5.98 | 6.26 | 6.26 | 266,500 |
Apr 10, 2024 | 6.36 | 6.52 | 6.27 | 6.44 | 6.44 | 361,500 |
Apr 09, 2024 | 6.47 | 6.91 | 6.35 | 6.50 | 6.50 | 588,300 |
Apr 08, 2024 | 5.18 | 6.47 | 5.07 | 6.29 | 6.29 | 1,223,800 |
Apr 05, 2024 | 4.87 | 4.87 | 4.65 | 4.76 | 4.76 | 182,600 |
Apr 04, 2024 | 4.96 | 4.98 | 4.76 | 4.77 | 4.77 | 190,900 |
Apr 03, 2024 | 4.50 | 4.98 | 4.13 | 4.89 | 4.89 | 324,100 |
Apr 02, 2024 | 4.52 | 4.55 | 4.33 | 4.50 | 4.50 | 172,800 |
Apr 01, 2024 | 4.23 | 4.41 | 4.16 | 4.39 | 4.39 | 105,800 |
Mar 28, 2024 | 4.22 | 4.27 | 4.07 | 4.16 | 4.16 | 226,100 |
Mar 27, 2024 | 4.04 | 4.19 | 4.02 | 4.14 | 4.14 | 92,600 |
Mar 26, 2024 | 4.18 | 4.24 | 4.03 | 4.05 | 4.05 | 115,800 |
Mar 25, 2024 | 4.16 | 4.24 | 4.10 | 4.12 | 4.12 | 74,000 |
Mar 22, 2024 | 4.14 | 4.24 | 4.10 | 4.12 | 4.12 | 55,600 |
Mar 21, 2024 | 4.11 | 4.19 | 4.05 | 4.15 | 4.15 | 109,600 |
Mar 20, 2024 | 3.95 | 4.10 | 3.88 | 4.07 | 4.07 | 96,000 |
Mar 19, 2024 | 3.89 | 4.00 | 3.85 | 3.97 | 3.97 | 174,600 |
Mar 18, 2024 | 3.98 | 4.09 | 3.78 | 3.94 | 3.94 | 410,000 |
Mar 15, 2024 | 3.94 | 4.18 | 3.88 | 4.00 | 4.00 | 343,200 |
Mar 14, 2024 | 4.21 | 4.29 | 3.86 | 3.95 | 3.95 | 380,300 |
Mar 13, 2024 | 3.95 | 4.18 | 3.93 | 4.16 | 4.16 | 770,400 |
Mar 12, 2024 | 3.78 | 3.98 | 3.72 | 3.93 | 3.93 | 436,700 |
Mar 11, 2024 | 3.81 | 3.96 | 3.79 | 3.81 | 3.81 | 206,100 |
Mar 08, 2024 | 3.95 | 3.95 | 3.70 | 3.81 | 3.81 | 267,100 |
Mar 07, 2024 | 3.86 | 3.89 | 3.68 | 3.79 | 3.79 | 216,300 |
Mar 06, 2024 | 3.73 | 3.89 | 3.66 | 3.68 | 3.68 | 174,000 |
Mar 05, 2024 | 3.85 | 3.94 | 3.68 | 3.70 | 3.70 | 239,200 |
Mar 04, 2024 | 3.15 | 3.57 | 3.15 | 3.50 | 3.50 | 461,500 |
Mar 01, 2024 | 2.96 | 3.06 | 2.89 | 3.06 | 3.06 | 159,800 |
Feb 29, 2024 | 2.91 | 3.06 | 2.87 | 2.89 | 2.89 | 124,000 |
Feb 28, 2024 | 2.85 | 2.89 | 2.69 | 2.79 | 2.79 | 160,200 |
Feb 27, 2024 | 2.73 | 2.81 | 2.70 | 2.79 | 2.79 | 64,200 |
Feb 26, 2024 | 2.75 | 2.77 | 2.70 | 2.74 | 2.74 | 79,900 |
Feb 23, 2024 | 2.86 | 2.86 | 2.74 | 2.75 | 2.75 | 101,500 |
Feb 22, 2024 | 2.88 | 2.88 | 2.81 | 2.83 | 2.83 | 100,000 |
Feb 21, 2024 | 2.92 | 2.95 | 2.88 | 2.90 | 2.90 | 44,900 |
Feb 20, 2024 | 3.00 | 3.00 | 2.85 | 2.93 | 2.93 | 70,300 |
Feb 16, 2024 | 3.01 | 3.03 | 2.88 | 2.99 | 2.99 | 85,500 |
Feb 15, 2024 | 2.88 | 3.02 | 2.88 | 3.02 | 3.02 | 123,200 |
Feb 14, 2024 | 2.80 | 2.91 | 2.77 | 2.89 | 2.89 | 78,800 |
Feb 13, 2024 | 2.99 | 3.02 | 2.77 | 2.77 | 2.77 | 84,200 |
Feb 12, 2024 | 2.91 | 3.01 | 2.88 | 2.99 | 2.99 | 145,500 |
Feb 09, 2024 | 2.85 | 2.85 | 2.75 | 2.78 | 2.78 | 104,400 |
Feb 08, 2024 | 2.84 | 2.84 | 2.78 | 2.82 | 2.82 | 99,100 |
Feb 07, 2024 | 2.90 | 2.90 | 2.82 | 2.83 | 2.83 | 66,600 |
Feb 06, 2024 | 2.88 | 2.92 | 2.85 | 2.90 | 2.90 | 64,500 |
Feb 05, 2024 | 2.98 | 2.98 | 2.84 | 2.88 | 2.88 | 88,300 |
Feb 02, 2024 | 3.01 | 3.01 | 2.90 | 2.93 | 2.93 | 42,200 |
Feb 01, 2024 | 2.86 | 3.01 | 2.85 | 2.97 | 2.97 | 152,800 |
Jan 31, 2024 | 3.04 | 3.04 | 2.86 | 2.86 | 2.86 | 87,500 |
Jan 30, 2024 | 2.91 | 3.00 | 2.90 | 2.96 | 2.96 | 79,200 |
Jan 29, 2024 | 3.00 | 3.00 | 2.91 | 2.96 | 2.96 | 64,200 |
Jan 26, 2024 | 3.00 | 3.04 | 2.96 | 3.00 | 3.00 | 86,200 |
Jan 25, 2024 | 2.98 | 3.01 | 2.93 | 2.99 | 2.99 | 114,800 |
Jan 24, 2024 | 3.10 | 3.10 | 2.97 | 2.98 | 2.98 | 49,700 |
Jan 23, 2024 | 3.02 | 3.06 | 2.96 | 3.03 | 3.03 | 146,000 |
Jan 22, 2024 | 3.08 | 3.14 | 2.99 | 3.00 | 3.00 | 119,900 |
Jan 19, 2024 | 3.01 | 3.06 | 2.97 | 3.06 | 3.06 | 77,700 |
Jan 18, 2024 | 2.95 | 3.02 | 2.88 | 2.97 | 2.97 | 73,100 |
Jan 17, 2024 | 3.05 | 3.05 | 2.91 | 2.96 | 2.96 | 126,400 |
Jan 16, 2024 | 3.26 | 3.26 | 3.02 | 3.04 | 3.04 | 110,500 |
Jan 12, 2024 | 3.33 | 3.35 | 3.23 | 3.26 | 3.26 | 66,700 |
Jan 11, 2024 | 3.26 | 3.32 | 3.22 | 3.27 | 3.27 | 97,100 |
Jan 10, 2024 | 3.42 | 3.42 | 3.25 | 3.34 | 3.34 | 93,700 |
Jan 09, 2024 | 3.27 | 3.41 | 3.24 | 3.39 | 3.39 | 92,700 |
Jan 08, 2024 | 3.37 | 3.38 | 3.20 | 3.33 | 3.33 | 103,200 |
Jan 05, 2024 | 3.24 | 3.44 | 3.23 | 3.40 | 3.40 | 331,500 |
Jan 04, 2024 | 3.19 | 3.27 | 3.05 | 3.26 | 3.26 | 128,400 |
Jan 03, 2024 | 3.38 | 3.38 | 3.13 | 3.17 | 3.17 | 157,500 |
Jan 02, 2024 | 3.22 | 3.34 | 3.17 | 3.28 | 3.28 | 150,400 |
Dec 29, 2023 | 3.31 | 3.32 | 3.15 | 3.17 | 3.17 | 99,100 |
Dec 28, 2023 | 3.42 | 3.44 | 3.32 | 3.33 | 3.33 | 133,200 |
Dec 27, 2023 | 3.45 | 3.55 | 3.31 | 3.46 | 3.46 | 103,400 |
Dec 26, 2023 | 3.38 | 3.55 | 3.37 | 3.53 | 3.53 | 71,500 |
Dec 22, 2023 | 3.39 | 3.43 | 3.33 | 3.37 | 3.37 | 101,200 |
Dec 21, 2023 | 3.33 | 3.36 | 3.25 | 3.33 | 3.33 | 93,600 |
Dec 20, 2023 | 3.35 | 3.38 | 3.29 | 3.30 | 3.30 | 128,900 |
Dec 19, 2023 | 3.21 | 3.37 | 3.17 | 3.35 | 3.35 | 147,700 |
Dec 18, 2023 | 3.21 | 3.29 | 3.14 | 3.16 | 3.16 | 117,700 |
Dec 15, 2023 | 3.46 | 3.46 | 3.15 | 3.19 | 3.19 | 619,800 |
Dec 14, 2023 | 3.33 | 3.45 | 3.20 | 3.44 | 3.44 | 258,800 |
Dec 13, 2023 | 2.97 | 3.26 | 2.93 | 3.24 | 3.24 | 202,100 |
Dec 12, 2023 | 2.91 | 2.91 | 2.76 | 2.88 | 2.88 | 478,500 |
Dec 11, 2023 | 3.16 | 3.16 | 2.90 | 2.92 | 2.92 | 477,900 |
Dec 08, 2023 | 3.14 | 3.22 | 3.08 | 3.18 | 3.18 | 92,900 |
Dec 07, 2023 | 3.16 | 3.23 | 3.08 | 3.14 | 3.14 | 82,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |