Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 5.08 | 5.24 | 4.95 | 5.14 | 5.14 | 111,500 |
May 17, 2024 | 4.81 | 5.24 | 4.75 | 4.99 | 4.99 | 130,400 |
May 16, 2024 | 4.73 | 4.73 | 4.57 | 4.68 | 4.68 | 14,600 |
May 15, 2024 | 4.72 | 4.74 | 4.54 | 4.72 | 4.72 | 20,800 |
May 14, 2024 | 4.63 | 4.70 | 4.53 | 4.65 | 4.65 | 32,200 |
May 13, 2024 | 4.27 | 4.66 | 4.27 | 4.46 | 4.46 | 32,400 |
May 10, 2024 | 4.13 | 4.29 | 4.07 | 4.27 | 4.27 | 11,100 |
May 09, 2024 | 4.10 | 4.10 | 3.95 | 4.02 | 4.02 | 13,000 |
May 08, 2024 | 4.20 | 4.20 | 3.89 | 4.10 | 4.10 | 6,000 |
May 07, 2024 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | 10,500 |
May 06, 2024 | 4.10 | 4.39 | 4.08 | 4.29 | 4.29 | 28,000 |
May 03, 2024 | 3.97 | 4.14 | 3.82 | 3.97 | 3.97 | 39,900 |
May 02, 2024 | 4.02 | 4.05 | 3.85 | 3.96 | 3.96 | 14,700 |
May 01, 2024 | 3.86 | 4.24 | 3.86 | 4.02 | 4.02 | 16,800 |
Apr 30, 2024 | 4.28 | 4.50 | 4.25 | 4.27 | 4.27 | 14,900 |
Apr 29, 2024 | 4.15 | 4.42 | 4.02 | 4.41 | 4.41 | 5,000 |
Apr 26, 2024 | 4.35 | 4.35 | 4.09 | 4.10 | 4.10 | 4,000 |
Apr 25, 2024 | 4.08 | 4.33 | 3.87 | 4.32 | 4.32 | 23,500 |
Apr 24, 2024 | 3.97 | 4.08 | 3.87 | 4.01 | 4.01 | 8,600 |
Apr 23, 2024 | 3.69 | 4.16 | 3.69 | 3.92 | 3.92 | 7,000 |
Apr 22, 2024 | 3.70 | 3.90 | 3.62 | 3.70 | 3.70 | 16,500 |
Apr 19, 2024 | 4.01 | 4.08 | 3.46 | 3.57 | 3.57 | 44,100 |
Apr 18, 2024 | 4.07 | 4.22 | 4.05 | 4.08 | 4.08 | 14,200 |
Apr 17, 2024 | 3.78 | 4.16 | 3.74 | 4.08 | 4.08 | 22,900 |
Apr 16, 2024 | 3.58 | 3.75 | 3.48 | 3.67 | 3.67 | 28,800 |
Apr 15, 2024 | 3.80 | 3.85 | 3.44 | 3.67 | 3.67 | 61,100 |
Apr 12, 2024 | 3.92 | 3.92 | 3.72 | 3.72 | 3.72 | 23,900 |
Apr 11, 2024 | 4.06 | 4.19 | 3.87 | 3.90 | 3.90 | 72,800 |
Apr 10, 2024 | 4.40 | 4.40 | 4.00 | 4.08 | 4.08 | 80,500 |
Apr 09, 2024 | 4.48 | 4.73 | 4.48 | 4.59 | 4.59 | 13,200 |
Apr 08, 2024 | 4.76 | 4.76 | 4.43 | 4.50 | 4.50 | 26,300 |
Apr 05, 2024 | 4.65 | 5.03 | 4.50 | 4.75 | 4.75 | 26,500 |
Apr 04, 2024 | 5.31 | 5.53 | 4.45 | 4.60 | 4.60 | 97,000 |
Apr 03, 2024 | 5.73 | 5.89 | 5.15 | 5.20 | 5.20 | 70,400 |
Apr 02, 2024 | 5.81 | 6.00 | 5.74 | 5.83 | 5.83 | 14,700 |
Apr 01, 2024 | 5.67 | 6.00 | 5.67 | 5.92 | 5.92 | 19,600 |
Mar 28, 2024 | 5.99 | 6.00 | 5.63 | 5.84 | 5.84 | 15,700 |
Mar 27, 2024 | 5.91 | 6.30 | 5.66 | 5.84 | 5.84 | 53,200 |
Mar 26, 2024 | 5.81 | 6.30 | 5.81 | 6.28 | 6.28 | 20,800 |
Mar 25, 2024 | 5.75 | 5.99 | 5.75 | 5.88 | 5.88 | 8,300 |
Mar 22, 2024 | 5.81 | 6.02 | 5.74 | 5.80 | 5.80 | 6,300 |
Mar 21, 2024 | 6.08 | 6.08 | 5.61 | 5.86 | 5.86 | 18,200 |
Mar 20, 2024 | 5.59 | 5.88 | 5.59 | 5.84 | 5.84 | 7,600 |
Mar 19, 2024 | 5.79 | 5.86 | 5.62 | 5.63 | 5.63 | 9,600 |
Mar 18, 2024 | 5.61 | 5.89 | 5.61 | 5.62 | 5.62 | 10,900 |
Mar 15, 2024 | 5.60 | 5.85 | 5.51 | 5.61 | 5.61 | 8,600 |
Mar 14, 2024 | 5.98 | 5.99 | 5.64 | 5.65 | 5.65 | 21,000 |
Mar 13, 2024 | 6.01 | 6.15 | 6.01 | 6.01 | 6.01 | 17,300 |
Mar 12, 2024 | 6.22 | 6.46 | 5.89 | 6.09 | 6.09 | 31,100 |
Mar 11, 2024 | 6.47 | 6.56 | 6.21 | 6.29 | 6.29 | 26,500 |
Mar 08, 2024 | 6.52 | 6.60 | 6.28 | 6.60 | 6.60 | 23,500 |
Mar 07, 2024 | 6.50 | 6.70 | 6.23 | 6.55 | 6.55 | 45,300 |
Mar 06, 2024 | 6.68 | 6.79 | 6.18 | 6.43 | 6.43 | 61,900 |
Mar 05, 2024 | 6.67 | 6.85 | 6.36 | 6.58 | 6.58 | 41,000 |
Mar 04, 2024 | 6.90 | 7.14 | 6.50 | 6.73 | 6.73 | 48,100 |
Mar 01, 2024 | 6.16 | 7.08 | 6.02 | 6.75 | 6.75 | 227,100 |
Feb 29, 2024 | 7.90 | 8.20 | 7.66 | 7.83 | 7.83 | 34,600 |
Feb 28, 2024 | 7.49 | 7.95 | 7.34 | 7.78 | 7.78 | 44,100 |
Feb 27, 2024 | 7.25 | 7.49 | 6.83 | 7.33 | 7.33 | 17,900 |
Feb 26, 2024 | 6.50 | 7.26 | 6.50 | 7.26 | 7.26 | 39,600 |
Feb 23, 2024 | 6.26 | 6.45 | 5.84 | 6.45 | 6.45 | 27,000 |
Feb 22, 2024 | 7.49 | 7.56 | 6.40 | 6.45 | 6.45 | 43,100 |
Feb 21, 2024 | 7.75 | 7.82 | 7.26 | 7.28 | 7.28 | 24,800 |
Feb 20, 2024 | 8.30 | 8.43 | 7.10 | 7.93 | 7.93 | 62,500 |
Feb 16, 2024 | 7.42 | 8.34 | 7.31 | 8.32 | 8.32 | 63,100 |
Feb 15, 2024 | 7.00 | 7.59 | 6.81 | 7.41 | 7.41 | 89,500 |
Feb 14, 2024 | 6.75 | 7.27 | 6.75 | 7.02 | 7.02 | 35,400 |
Feb 13, 2024 | 6.64 | 7.12 | 6.62 | 6.89 | 6.89 | 24,700 |
Feb 12, 2024 | 6.64 | 8.00 | 6.47 | 7.30 | 7.30 | 180,200 |
Feb 09, 2024 | 5.99 | 6.58 | 5.99 | 6.45 | 6.45 | 24,400 |
Feb 08, 2024 | 5.97 | 6.28 | 5.94 | 6.12 | 6.12 | 32,700 |
Feb 07, 2024 | 6.10 | 6.38 | 5.91 | 6.03 | 6.03 | 26,400 |
Feb 06, 2024 | 6.00 | 6.39 | 5.99 | 6.16 | 6.16 | 27,700 |
Feb 05, 2024 | 6.28 | 6.39 | 5.80 | 6.00 | 6.00 | 48,500 |
Feb 02, 2024 | 6.07 | 6.28 | 5.80 | 6.27 | 6.27 | 25,400 |
Feb 01, 2024 | 5.71 | 6.10 | 5.71 | 5.94 | 5.94 | 31,300 |
Jan 31, 2024 | 5.52 | 6.08 | 5.50 | 5.75 | 5.75 | 60,000 |
Jan 30, 2024 | 5.64 | 5.85 | 5.45 | 5.60 | 5.60 | 20,500 |
Jan 29, 2024 | 5.43 | 5.84 | 5.34 | 5.81 | 5.81 | 22,200 |
Jan 26, 2024 | 5.34 | 5.55 | 5.29 | 5.45 | 5.45 | 27,200 |
Jan 25, 2024 | 5.57 | 5.57 | 5.21 | 5.35 | 5.35 | 32,000 |
Jan 24, 2024 | 5.80 | 5.89 | 5.34 | 5.48 | 5.48 | 40,600 |
Jan 23, 2024 | 5.24 | 5.65 | 5.24 | 5.61 | 5.61 | 34,200 |
Jan 22, 2024 | 5.13 | 5.45 | 5.03 | 5.11 | 5.11 | 54,200 |
Jan 19, 2024 | 5.48 | 5.48 | 5.03 | 5.17 | 5.17 | 32,400 |
Jan 18, 2024 | 4.93 | 5.41 | 4.93 | 5.01 | 5.01 | 42,400 |
Jan 17, 2024 | 5.00 | 5.10 | 4.75 | 4.79 | 4.79 | 59,400 |
Jan 16, 2024 | 5.65 | 5.82 | 5.13 | 5.26 | 5.26 | 39,700 |
Jan 12, 2024 | 5.88 | 6.10 | 5.57 | 5.62 | 5.62 | 78,600 |
Jan 11, 2024 | 5.15 | 5.86 | 5.00 | 5.76 | 5.76 | 219,300 |
Jan 10, 2024 | 4.68 | 4.85 | 4.58 | 4.69 | 4.69 | 17,900 |
Jan 09, 2024 | 4.58 | 4.88 | 4.55 | 4.71 | 4.71 | 51,800 |
Jan 08, 2024 | 4.65 | 4.97 | 4.57 | 4.74 | 4.74 | 11,800 |
Jan 05, 2024 | 4.56 | 4.59 | 4.48 | 4.55 | 4.55 | 15,000 |
Jan 04, 2024 | 4.63 | 5.01 | 4.40 | 4.46 | 4.46 | 59,100 |
Jan 03, 2024 | 4.91 | 5.07 | 4.50 | 4.65 | 4.65 | 36,100 |
Jan 02, 2024 | 5.37 | 5.40 | 4.91 | 4.96 | 4.96 | 37,600 |
Dec 29, 2023 | 5.12 | 5.28 | 4.91 | 5.14 | 5.14 | 25,000 |
Dec 28, 2023 | 5.22 | 5.32 | 5.05 | 5.21 | 5.21 | 16,600 |
Dec 27, 2023 | 5.29 | 5.45 | 5.20 | 5.27 | 5.27 | 67,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |