Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 5.20 | 5.43 | 5.08 | 5.12 | 5.12 | 2,363,400 |
May 06, 2024 | 5.02 | 5.28 | 4.95 | 5.21 | 5.21 | 1,787,600 |
May 03, 2024 | 5.10 | 5.10 | 4.81 | 4.99 | 4.99 | 905,000 |
May 02, 2024 | 4.91 | 5.07 | 4.71 | 5.01 | 5.01 | 676,800 |
May 01, 2024 | 4.70 | 5.15 | 4.70 | 4.89 | 4.89 | 937,700 |
Apr 30, 2024 | 4.66 | 4.82 | 4.60 | 4.79 | 4.79 | 802,600 |
Apr 29, 2024 | 4.53 | 4.74 | 4.51 | 4.66 | 4.66 | 792,200 |
Apr 26, 2024 | 4.37 | 4.53 | 4.29 | 4.53 | 4.53 | 965,100 |
Apr 25, 2024 | 4.20 | 4.37 | 4.02 | 4.33 | 4.33 | 669,600 |
Apr 24, 2024 | 4.19 | 4.36 | 4.18 | 4.22 | 4.22 | 642,300 |
Apr 23, 2024 | 4.05 | 4.33 | 3.96 | 4.19 | 4.19 | 727,900 |
Apr 22, 2024 | 3.96 | 4.09 | 3.91 | 4.06 | 4.06 | 470,900 |
Apr 19, 2024 | 4.02 | 4.02 | 3.85 | 3.99 | 3.99 | 648,200 |
Apr 18, 2024 | 4.02 | 4.12 | 3.86 | 4.06 | 4.06 | 801,100 |
Apr 17, 2024 | 4.08 | 4.17 | 4.01 | 4.05 | 4.05 | 306,700 |
Apr 16, 2024 | 4.18 | 4.28 | 3.98 | 4.06 | 4.06 | 453,600 |
Apr 15, 2024 | 4.18 | 4.24 | 4.09 | 4.23 | 4.23 | 811,900 |
Apr 12, 2024 | 4.25 | 4.29 | 4.01 | 4.19 | 4.19 | 676,400 |
Apr 11, 2024 | 4.22 | 4.39 | 4.04 | 4.25 | 4.25 | 1,055,900 |
Apr 10, 2024 | 4.42 | 4.47 | 4.15 | 4.16 | 4.16 | 748,500 |
Apr 09, 2024 | 4.45 | 4.66 | 4.33 | 4.47 | 4.47 | 729,200 |
Apr 08, 2024 | 4.64 | 4.75 | 4.39 | 4.43 | 4.43 | 703,600 |
Apr 05, 2024 | 4.57 | 4.85 | 4.54 | 4.74 | 4.74 | 720,300 |
Apr 04, 2024 | 4.75 | 5.04 | 4.51 | 4.57 | 4.57 | 856,900 |
Apr 03, 2024 | 5.18 | 5.32 | 4.58 | 4.75 | 4.75 | 1,176,700 |
Apr 02, 2024 | 5.01 | 5.67 | 4.92 | 5.12 | 5.12 | 2,121,500 |
Apr 01, 2024 | 5.58 | 5.64 | 4.82 | 4.92 | 4.92 | 2,136,400 |
Mar 28, 2024 | 5.00 | 5.49 | 4.90 | 5.34 | 5.34 | 1,739,400 |
Mar 27, 2024 | 4.79 | 5.05 | 4.73 | 4.94 | 4.94 | 988,100 |
Mar 26, 2024 | 4.62 | 4.81 | 4.56 | 4.79 | 4.79 | 840,300 |
Mar 25, 2024 | 4.54 | 4.68 | 4.42 | 4.63 | 4.63 | 5,546,300 |
Mar 22, 2024 | 4.65 | 4.72 | 4.50 | 4.53 | 4.53 | 1,779,900 |
Mar 21, 2024 | 4.56 | 4.72 | 4.43 | 4.67 | 4.67 | 1,351,700 |
Mar 20, 2024 | 4.14 | 4.63 | 4.10 | 4.61 | 4.61 | 2,031,700 |
Mar 19, 2024 | 3.97 | 4.14 | 3.81 | 4.08 | 4.08 | 998,900 |
Mar 18, 2024 | 3.71 | 3.98 | 3.65 | 3.92 | 3.92 | 1,129,600 |
Mar 15, 2024 | 3.83 | 3.88 | 3.58 | 3.63 | 3.63 | 907,500 |
Mar 14, 2024 | 3.58 | 4.19 | 3.58 | 3.77 | 3.77 | 2,324,800 |
Mar 13, 2024 | 3.23 | 3.60 | 3.18 | 3.56 | 3.56 | 1,492,200 |
Mar 12, 2024 | 2.90 | 3.20 | 2.88 | 3.16 | 3.16 | 864,800 |
Mar 11, 2024 | 3.00 | 3.06 | 2.89 | 2.90 | 2.90 | 387,200 |
Mar 08, 2024 | 3.12 | 3.12 | 2.93 | 2.99 | 2.99 | 236,200 |
Mar 07, 2024 | 3.12 | 3.13 | 3.05 | 3.13 | 3.13 | 81,800 |
Mar 06, 2024 | 3.15 | 3.15 | 3.07 | 3.12 | 3.12 | 154,100 |
Mar 05, 2024 | 3.16 | 3.16 | 3.11 | 3.14 | 3.14 | 97,500 |
Mar 04, 2024 | 3.16 | 3.20 | 3.11 | 3.17 | 3.17 | 138,900 |
Mar 01, 2024 | 3.21 | 3.24 | 3.12 | 3.18 | 3.18 | 136,600 |
Feb 29, 2024 | 3.19 | 3.21 | 3.10 | 3.17 | 3.17 | 283,000 |
Feb 28, 2024 | 3.15 | 3.19 | 3.11 | 3.15 | 3.15 | 97,600 |
Feb 27, 2024 | 3.09 | 3.20 | 3.09 | 3.13 | 3.13 | 66,900 |
Feb 26, 2024 | 2.97 | 3.10 | 2.93 | 3.05 | 3.05 | 57,400 |
Feb 23, 2024 | 2.86 | 3.03 | 2.86 | 2.99 | 2.99 | 151,200 |
Feb 22, 2024 | 2.97 | 2.98 | 2.92 | 2.98 | 2.98 | 115,700 |
Feb 21, 2024 | 2.97 | 2.99 | 2.85 | 2.93 | 2.93 | 95,200 |
Feb 20, 2024 | 3.03 | 3.06 | 2.92 | 2.99 | 2.99 | 158,300 |
Feb 16, 2024 | 3.11 | 3.11 | 3.01 | 3.06 | 3.06 | 81,900 |
Feb 15, 2024 | 3.12 | 3.14 | 3.07 | 3.10 | 3.10 | 29,100 |
Feb 14, 2024 | 3.17 | 3.22 | 3.04 | 3.11 | 3.11 | 50,900 |
Feb 13, 2024 | 3.14 | 3.22 | 3.11 | 3.12 | 3.12 | 76,300 |
Feb 12, 2024 | 3.24 | 3.26 | 3.20 | 3.21 | 3.21 | 60,800 |
Feb 09, 2024 | 3.24 | 3.26 | 3.18 | 3.24 | 3.24 | 61,600 |
Feb 08, 2024 | 3.25 | 3.27 | 3.19 | 3.25 | 3.25 | 253,200 |
Feb 07, 2024 | 3.20 | 3.23 | 3.17 | 3.23 | 3.23 | 131,800 |
Feb 06, 2024 | 3.12 | 3.21 | 3.09 | 3.18 | 3.18 | 94,100 |
Feb 05, 2024 | 3.15 | 3.17 | 3.08 | 3.16 | 3.16 | 251,600 |
Feb 02, 2024 | 3.12 | 3.19 | 2.99 | 3.17 | 3.17 | 137,000 |
Feb 01, 2024 | 3.22 | 3.22 | 3.09 | 3.15 | 3.15 | 226,000 |
Jan 31, 2024 | 2.96 | 3.26 | 2.91 | 3.20 | 3.20 | 499,500 |
Jan 30, 2024 | 3.01 | 3.03 | 2.89 | 2.91 | 2.91 | 176,300 |
Jan 29, 2024 | 2.98 | 3.00 | 2.86 | 2.97 | 2.97 | 173,000 |
Jan 26, 2024 | 3.07 | 3.13 | 2.91 | 3.01 | 3.01 | 154,200 |
Jan 25, 2024 | 3.20 | 3.20 | 3.00 | 3.06 | 3.06 | 201,400 |
Jan 24, 2024 | 3.31 | 3.33 | 3.15 | 3.22 | 3.22 | 119,300 |
Jan 23, 2024 | 3.29 | 3.33 | 3.22 | 3.28 | 3.28 | 116,300 |
Jan 22, 2024 | 3.35 | 3.42 | 3.27 | 3.27 | 3.27 | 233,300 |
Jan 19, 2024 | 3.37 | 3.38 | 3.30 | 3.36 | 3.36 | 179,400 |
Jan 18, 2024 | 3.35 | 3.39 | 3.28 | 3.33 | 3.33 | 85,400 |
Jan 17, 2024 | 3.22 | 3.35 | 3.12 | 3.33 | 3.33 | 84,600 |
Jan 16, 2024 | 3.15 | 3.32 | 3.15 | 3.24 | 3.24 | 71,200 |
Jan 12, 2024 | 3.22 | 3.28 | 3.18 | 3.27 | 3.27 | 55,400 |
Jan 11, 2024 | 3.29 | 3.29 | 3.03 | 3.22 | 3.22 | 69,100 |
Jan 10, 2024 | 3.14 | 3.29 | 3.10 | 3.26 | 3.26 | 109,800 |
Jan 09, 2024 | 3.16 | 3.18 | 3.09 | 3.15 | 3.15 | 75,200 |
Jan 08, 2024 | 3.08 | 3.22 | 3.00 | 3.19 | 3.19 | 186,900 |
Jan 05, 2024 | 3.15 | 3.23 | 3.07 | 3.07 | 3.07 | 123,100 |
Jan 04, 2024 | 3.15 | 3.21 | 3.13 | 3.14 | 3.14 | 103,700 |
Jan 03, 2024 | 3.19 | 3.21 | 3.07 | 3.19 | 3.19 | 105,400 |
Jan 02, 2024 | 3.43 | 3.43 | 3.16 | 3.28 | 3.28 | 189,500 |
Dec 29, 2023 | 3.24 | 3.43 | 3.18 | 3.42 | 3.42 | 268,800 |
Dec 28, 2023 | 3.05 | 3.21 | 3.00 | 3.20 | 3.20 | 168,900 |
Dec 27, 2023 | 3.07 | 3.24 | 2.98 | 3.05 | 3.05 | 180,900 |
Dec 26, 2023 | 2.79 | 3.10 | 2.79 | 3.03 | 3.03 | 251,500 |
Dec 22, 2023 | 2.60 | 2.82 | 2.55 | 2.80 | 2.80 | 179,000 |
Dec 21, 2023 | 2.59 | 2.63 | 2.52 | 2.61 | 2.61 | 103,200 |
Dec 20, 2023 | 2.48 | 2.60 | 2.44 | 2.56 | 2.56 | 191,400 |
Dec 19, 2023 | 2.55 | 2.58 | 2.48 | 2.48 | 2.48 | 167,200 |
Dec 18, 2023 | 2.66 | 2.66 | 2.53 | 2.54 | 2.54 | 93,700 |
Dec 15, 2023 | 2.54 | 2.63 | 2.45 | 2.63 | 2.63 | 99,000 |
Dec 14, 2023 | 2.28 | 2.53 | 2.28 | 2.53 | 2.53 | 344,900 |
Dec 13, 2023 | 2.25 | 2.28 | 2.22 | 2.25 | 2.25 | 90,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |