Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 5.06 | 5.56 | 5.06 | 5.56 | 5.56 | 1,350 |
May 08, 2024 | 5.49 | 5.61 | 5.17 | 5.17 | 5.17 | 17,700 |
May 07, 2024 | 5.75 | 5.83 | 5.51 | 5.51 | 5.51 | 15,800 |
May 06, 2024 | 5.20 | 5.98 | 5.04 | 5.78 | 5.78 | 32,300 |
May 03, 2024 | 5.26 | 5.66 | 5.16 | 5.23 | 5.23 | 22,500 |
May 02, 2024 | 4.91 | 5.52 | 4.91 | 5.33 | 5.33 | 25,400 |
May 01, 2024 | 5.17 | 5.17 | 4.91 | 4.91 | 4.91 | 9,500 |
Apr 30, 2024 | 4.36 | 5.84 | 4.21 | 5.05 | 5.05 | 55,300 |
Apr 29, 2024 | 4.59 | 4.59 | 4.22 | 4.45 | 4.45 | 76,300 |
Apr 26, 2024 | 4.86 | 4.92 | 4.56 | 4.61 | 4.61 | 69,000 |
Apr 25, 2024 | 5.16 | 5.36 | 4.35 | 4.97 | 4.97 | 188,500 |
Apr 24, 2024 | 4.55 | 7.84 | 4.52 | 4.79 | 4.79 | 2,509,400 |
Apr 23, 2024 | 3.68 | 4.94 | 3.68 | 4.57 | 4.57 | 302,400 |
Apr 22, 2024 | 2.99 | 3.81 | 2.95 | 3.68 | 3.68 | 137,500 |
Apr 19, 2024 | 3.21 | 3.22 | 2.85 | 2.90 | 2.90 | 39,500 |
Apr 18, 2024 | 3.24 | 3.32 | 3.14 | 3.19 | 3.19 | 71,100 |
Apr 17, 2024 | 3.17 | 3.47 | 3.13 | 3.15 | 3.15 | 77,300 |
Apr 16, 2024 | 3.53 | 3.55 | 3.16 | 3.21 | 3.21 | 71,100 |
Apr 15, 2024 | 3.74 | 3.85 | 3.49 | 3.49 | 3.49 | 60,600 |
Apr 12, 2024 | 3.92 | 3.94 | 3.65 | 3.72 | 3.72 | 32,300 |
Apr 11, 2024 | 3.98 | 4.09 | 3.70 | 3.82 | 3.82 | 183,400 |
Apr 10, 2024 | 4.09 | 4.16 | 3.85 | 3.99 | 3.99 | 198,400 |
Apr 09, 2024 | 3.67 | 4.09 | 3.66 | 4.07 | 4.07 | 141,200 |
Apr 08, 2024 | 3.63 | 3.90 | 3.48 | 3.78 | 3.78 | 118,500 |
Apr 05, 2024 | 3.54 | 3.65 | 3.47 | 3.63 | 3.63 | 97,400 |
Apr 04, 2024 | 3.63 | 3.74 | 3.51 | 3.51 | 3.51 | 82,600 |
Apr 03, 2024 | 3.77 | 3.81 | 3.60 | 3.64 | 3.64 | 124,100 |
Apr 02, 2024 | 4.13 | 4.26 | 3.63 | 3.72 | 3.72 | 123,200 |
Apr 01, 2024 | 4.09 | 4.31 | 4.03 | 4.22 | 4.22 | 172,600 |
Mar 28, 2024 | 3.52 | 4.05 | 3.50 | 4.05 | 4.05 | 135,600 |
Mar 27, 2024 | 3.52 | 3.78 | 3.24 | 3.57 | 3.57 | 121,000 |
Mar 26, 2024 | 4.46 | 4.64 | 3.55 | 3.56 | 3.56 | 161,500 |
Mar 25, 2024 | 4.51 | 4.68 | 4.50 | 4.50 | 4.50 | 130,500 |
Mar 22, 2024 | 4.66 | 4.80 | 4.65 | 4.71 | 4.71 | 96,300 |
Mar 21, 2024 | 4.66 | 4.81 | 4.66 | 4.70 | 4.70 | 104,800 |
Mar 20, 2024 | 4.80 | 4.90 | 4.59 | 4.70 | 4.70 | 178,600 |
Mar 19, 2024 | 4.56 | 4.68 | 4.47 | 4.61 | 4.61 | 106,700 |
Mar 18, 2024 | 4.78 | 4.88 | 4.56 | 4.56 | 4.56 | 61,200 |
Mar 15, 2024 | 4.83 | 4.99 | 4.62 | 4.68 | 4.68 | 70,600 |
Mar 14, 2024 | 4.77 | 4.94 | 4.70 | 4.70 | 4.70 | 68,800 |
Mar 13, 2024 | 5.18 | 5.20 | 4.82 | 4.84 | 4.84 | 192,500 |
Mar 12, 2024 | 5.13 | 5.36 | 5.01 | 5.01 | 5.01 | 82,800 |
Mar 11, 2024 | 5.75 | 5.75 | 5.12 | 5.17 | 5.17 | 144,000 |
Mar 08, 2024 | 5.05 | 5.84 | 5.05 | 5.67 | 5.67 | 164,600 |
Mar 07, 2024 | 4.93 | 5.08 | 4.90 | 5.05 | 5.05 | 166,100 |
Mar 06, 2024 | 4.93 | 5.03 | 4.90 | 4.93 | 4.93 | 104,600 |
Mar 05, 2024 | 4.93 | 5.01 | 4.86 | 4.98 | 4.98 | 137,200 |
Mar 04, 2024 | 4.87 | 5.05 | 4.80 | 5.02 | 5.02 | 98,400 |
Mar 01, 2024 | 4.88 | 5.07 | 4.83 | 4.86 | 4.86 | 106,400 |
Feb 29, 2024 | 4.86 | 5.03 | 4.81 | 4.94 | 4.94 | 98,600 |
Feb 28, 2024 | 4.85 | 5.06 | 4.85 | 4.86 | 4.86 | 58,700 |
Feb 27, 2024 | 4.93 | 5.08 | 4.81 | 4.85 | 4.85 | 99,600 |
Feb 26, 2024 | 4.99 | 5.13 | 4.81 | 4.93 | 4.93 | 98,000 |
Feb 23, 2024 | 5.02 | 5.02 | 4.84 | 4.95 | 4.95 | 55,400 |
Feb 22, 2024 | 5.10 | 5.21 | 4.95 | 4.95 | 4.95 | 128,100 |
Feb 21, 2024 | 4.99 | 5.32 | 4.99 | 5.04 | 5.04 | 69,700 |
Feb 20, 2024 | 5.34 | 5.34 | 5.00 | 5.14 | 5.14 | 77,300 |
Feb 16, 2024 | 5.25 | 5.40 | 4.81 | 5.19 | 5.19 | 60,800 |
Feb 15, 2024 | 5.14 | 5.28 | 4.90 | 5.11 | 5.11 | 56,100 |
Feb 14, 2024 | 4.80 | 5.10 | 4.66 | 5.10 | 5.10 | 52,600 |
Feb 13, 2024 | 4.85 | 4.95 | 4.60 | 4.80 | 4.80 | 49,200 |
Feb 12, 2024 | 4.96 | 4.99 | 4.60 | 4.70 | 4.70 | 29,900 |
Feb 09, 2024 | 4.90 | 5.13 | 4.70 | 4.81 | 4.81 | 27,400 |
Feb 08, 2024 | 4.63 | 4.99 | 4.63 | 4.70 | 4.70 | 4,600 |
Feb 07, 2024 | 4.39 | 4.77 | 4.33 | 4.65 | 4.65 | 2,300 |
Feb 06, 2024 | 4.55 | 4.68 | 4.16 | 4.41 | 4.41 | 29,700 |
Feb 05, 2024 | 4.89 | 4.89 | 4.55 | 4.67 | 4.67 | 9,700 |
Feb 02, 2024 | 4.74 | 5.00 | 4.67 | 4.99 | 4.99 | 2,700 |
Feb 01, 2024 | 5.14 | 5.32 | 5.02 | 5.09 | 5.09 | 7,500 |
Jan 31, 2024 | 5.02 | 5.17 | 5.02 | 5.17 | 5.17 | 1,700 |
Jan 30, 2024 | 4.85 | 5.20 | 4.85 | 5.17 | 5.17 | 2,700 |
Jan 29, 2024 | 4.56 | 4.97 | 4.56 | 4.70 | 4.70 | 2,000 |
Jan 26, 2024 | 4.86 | 5.14 | 4.63 | 4.63 | 4.63 | 2,500 |
Jan 25, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
Jan 24, 2024 | 4.66 | 4.66 | 4.63 | 4.63 | 4.63 | 600 |
Jan 23, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 600 |
Jan 22, 2024 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | 1,000 |
Jan 19, 2024 | 4.63 | 4.94 | 4.46 | 4.47 | 4.47 | 2,000 |
Jan 18, 2024 | 4.51 | 4.68 | 4.50 | 4.66 | 4.66 | 4,700 |
Jan 17, 2024 | 4.36 | 4.67 | 4.36 | 4.45 | 4.45 | 3,600 |
Jan 16, 2024 | 4.45 | 4.83 | 4.32 | 4.36 | 4.36 | 32,200 |
Jan 12, 2024 | 4.45 | 4.46 | 4.30 | 4.45 | 4.45 | 4,300 |
Jan 11, 2024 | 4.65 | 4.66 | 4.29 | 4.52 | 4.52 | 4,600 |
Jan 10, 2024 | 5.20 | 5.27 | 5.08 | 5.10 | 5.10 | 6,800 |
Jan 09, 2024 | 5.27 | 5.27 | 5.10 | 5.18 | 5.18 | 10,300 |
Jan 08, 2024 | 5.21 | 5.45 | 5.21 | 5.22 | 5.22 | 130,800 |
Jan 05, 2024 | 5.39 | 5.59 | 5.31 | 5.31 | 5.31 | 3,000 |
Jan 04, 2024 | 5.71 | 5.82 | 5.54 | 5.57 | 5.57 | 6,900 |
Jan 03, 2024 | 5.68 | 5.77 | 5.68 | 5.72 | 5.72 | 1,400 |
Jan 02, 2024 | 5.67 | 5.80 | 5.22 | 5.62 | 5.62 | 3,800 |
Dec 29, 2023 | 5.59 | 5.93 | 5.51 | 5.91 | 5.91 | 7,500 |
Dec 28, 2023 | 5.75 | 6.03 | 5.73 | 5.94 | 5.94 | 12,700 |
Dec 27, 2023 | 5.58 | 5.78 | 5.54 | 5.70 | 5.70 | 34,400 |
Dec 26, 2023 | 5.40 | 5.58 | 5.40 | 5.47 | 5.47 | 5,100 |
Dec 22, 2023 | 5.10 | 5.58 | 5.08 | 5.58 | 5.58 | 78,400 |
Dec 21, 2023 | 4.60 | 5.37 | 4.56 | 5.37 | 5.37 | 105,300 |
Dec 20, 2023 | 4.40 | 4.98 | 4.40 | 4.91 | 4.91 | 195,100 |
Dec 19, 2023 | 4.39 | 4.75 | 4.39 | 4.75 | 4.75 | 2,200 |
Dec 18, 2023 | 4.21 | 4.35 | 4.10 | 4.35 | 4.35 | 4,500 |
Dec 15, 2023 | 4.20 | 4.31 | 4.10 | 4.10 | 4.10 | 7,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |