Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.95 | 5.20 | 4.95 | 5.10 | 5.10 | 43,100 |
Apr 29, 2024 | 4.86 | 5.30 | 4.85 | 5.06 | 5.06 | 44,000 |
Apr 26, 2024 | 4.81 | 5.06 | 4.81 | 5.03 | 5.03 | 28,000 |
Apr 25, 2024 | 5.06 | 5.06 | 4.81 | 4.95 | 4.95 | 22,900 |
Apr 24, 2024 | 5.13 | 5.13 | 4.96 | 5.06 | 5.06 | 11,100 |
Apr 23, 2024 | 4.99 | 5.07 | 4.85 | 5.06 | 5.06 | 32,200 |
Apr 22, 2024 | 5.00 | 5.25 | 4.86 | 5.01 | 5.01 | 173,700 |
Apr 19, 2024 | 4.71 | 4.97 | 4.71 | 4.96 | 4.96 | 51,000 |
Apr 18, 2024 | 4.86 | 4.90 | 4.70 | 4.80 | 4.80 | 66,000 |
Apr 17, 2024 | 5.00 | 5.00 | 4.70 | 4.85 | 4.85 | 150,400 |
Apr 16, 2024 | 4.93 | 4.98 | 4.72 | 4.98 | 4.98 | 20,100 |
Apr 15, 2024 | 5.01 | 5.01 | 4.70 | 4.86 | 4.86 | 57,800 |
Apr 12, 2024 | 4.99 | 5.05 | 4.80 | 5.00 | 5.00 | 58,800 |
Apr 11, 2024 | 5.00 | 5.05 | 4.93 | 5.00 | 5.00 | 25,000 |
Apr 10, 2024 | 4.89 | 5.10 | 4.80 | 5.08 | 5.08 | 396,600 |
Apr 09, 2024 | 4.87 | 5.06 | 4.71 | 4.97 | 4.97 | 46,900 |
Apr 08, 2024 | 4.79 | 5.05 | 4.79 | 4.86 | 4.86 | 90,000 |
Apr 05, 2024 | 4.85 | 5.07 | 4.84 | 5.03 | 5.03 | 17,500 |
Apr 04, 2024 | 5.05 | 5.20 | 4.74 | 4.90 | 4.90 | 344,800 |
Apr 03, 2024 | 4.88 | 5.20 | 4.82 | 5.15 | 5.15 | 18,300 |
Apr 02, 2024 | 4.85 | 4.97 | 4.77 | 4.96 | 4.96 | 11,400 |
Apr 01, 2024 | 4.92 | 5.20 | 4.76 | 4.82 | 4.82 | 15,700 |
Mar 28, 2024 | 5.21 | 5.21 | 4.93 | 4.93 | 4.93 | 21,200 |
Mar 27, 2024 | 4.95 | 5.34 | 4.80 | 5.26 | 5.26 | 247,000 |
Mar 26, 2024 | 4.86 | 5.10 | 4.83 | 4.92 | 4.92 | 59,700 |
Mar 25, 2024 | 4.82 | 4.90 | 4.50 | 4.78 | 4.78 | 35,100 |
Mar 22, 2024 | 4.83 | 5.01 | 4.61 | 4.80 | 4.80 | 23,700 |
Mar 21, 2024 | 5.00 | 5.10 | 4.74 | 4.80 | 4.80 | 33,400 |
Mar 20, 2024 | 4.67 | 5.15 | 4.67 | 4.94 | 4.94 | 69,000 |
Mar 19, 2024 | 4.45 | 4.75 | 4.31 | 4.67 | 4.67 | 48,400 |
Mar 18, 2024 | 4.46 | 4.46 | 4.23 | 4.33 | 4.33 | 20,000 |
Mar 15, 2024 | 4.37 | 4.71 | 4.24 | 4.46 | 4.46 | 27,900 |
Mar 14, 2024 | 4.59 | 4.65 | 4.02 | 4.21 | 4.21 | 66,300 |
Mar 13, 2024 | 4.58 | 4.85 | 4.44 | 4.53 | 4.53 | 26,500 |
Mar 12, 2024 | 4.95 | 4.95 | 4.54 | 4.66 | 4.66 | 72,400 |
Mar 11, 2024 | 4.69 | 5.47 | 4.63 | 4.85 | 4.85 | 64,800 |
Mar 08, 2024 | 5.04 | 5.05 | 4.65 | 4.73 | 4.73 | 25,700 |
Mar 07, 2024 | 5.10 | 5.22 | 4.88 | 4.99 | 4.99 | 32,600 |
Mar 06, 2024 | 5.15 | 5.49 | 4.65 | 5.01 | 5.01 | 85,200 |
Mar 05, 2024 | 5.03 | 7.37 | 4.16 | 5.60 | 5.60 | 359,500 |
Mar 04, 2024 | 4.84 | 5.62 | 4.84 | 5.62 | 5.62 | 161,300 |
Mar 01, 2024 | 4.84 | 5.15 | 4.76 | 4.84 | 4.84 | 43,200 |
Feb 29, 2024 | 5.05 | 5.22 | 4.78 | 5.00 | 5.00 | 19,500 |
Feb 28, 2024 | 4.99 | 5.20 | 4.90 | 5.00 | 5.00 | 63,300 |
Feb 27, 2024 | 4.87 | 5.00 | 4.80 | 4.99 | 4.99 | 24,000 |
Feb 26, 2024 | 4.93 | 4.95 | 4.78 | 4.79 | 4.79 | 15,700 |
Feb 23, 2024 | 4.70 | 5.00 | 4.70 | 4.85 | 4.85 | 25,500 |
Feb 22, 2024 | 4.70 | 5.00 | 4.70 | 4.77 | 4.77 | 16,300 |
Feb 21, 2024 | 5.25 | 5.39 | 4.35 | 4.79 | 4.79 | 115,500 |
Feb 20, 2024 | 4.61 | 5.25 | 4.47 | 5.18 | 5.18 | 67,100 |
Feb 16, 2024 | 4.80 | 4.80 | 4.60 | 4.68 | 4.68 | 3,500 |
Feb 15, 2024 | 4.63 | 4.85 | 4.63 | 4.71 | 4.71 | 8,300 |
Feb 14, 2024 | 4.91 | 4.91 | 4.60 | 4.89 | 4.89 | 27,100 |
Feb 13, 2024 | 4.78 | 4.92 | 4.63 | 4.91 | 4.91 | 2,400 |
Feb 12, 2024 | 4.88 | 4.93 | 4.61 | 4.92 | 4.92 | 18,400 |
Feb 09, 2024 | 4.64 | 4.86 | 4.51 | 4.80 | 4.80 | 18,800 |
Feb 08, 2024 | 4.38 | 4.57 | 4.36 | 4.50 | 4.50 | 14,100 |
Feb 07, 2024 | 4.38 | 4.41 | 4.23 | 4.38 | 4.38 | 10,600 |
Feb 06, 2024 | 4.37 | 4.43 | 4.00 | 4.38 | 4.38 | 12,800 |
Feb 05, 2024 | 4.50 | 4.64 | 4.22 | 4.28 | 4.28 | 14,400 |
Feb 02, 2024 | 4.66 | 4.66 | 4.37 | 4.49 | 4.49 | 12,500 |
Feb 01, 2024 | 4.53 | 4.74 | 4.52 | 4.66 | 4.66 | 7,100 |
Jan 31, 2024 | 4.72 | 4.72 | 4.40 | 4.59 | 4.59 | 6,700 |
Jan 30, 2024 | 4.37 | 4.74 | 4.26 | 4.59 | 4.59 | 12,000 |
Jan 29, 2024 | 4.82 | 4.87 | 4.26 | 4.42 | 4.42 | 56,700 |
Jan 26, 2024 | 4.85 | 4.94 | 4.81 | 4.90 | 4.90 | 7,400 |
Jan 25, 2024 | 4.97 | 4.99 | 4.76 | 4.85 | 4.85 | 17,800 |
Jan 24, 2024 | 4.99 | 5.01 | 4.67 | 4.74 | 4.74 | 23,400 |
Jan 23, 2024 | 4.77 | 5.17 | 4.74 | 4.92 | 4.92 | 21,100 |
Jan 22, 2024 | 4.57 | 5.22 | 4.57 | 4.77 | 4.77 | 112,600 |
Jan 19, 2024 | 4.50 | 4.76 | 4.40 | 4.50 | 4.50 | 18,400 |
Jan 18, 2024 | 4.70 | 4.99 | 4.43 | 4.51 | 4.51 | 52,400 |
Jan 17, 2024 | 4.44 | 4.64 | 4.41 | 4.59 | 4.59 | 20,600 |
Jan 16, 2024 | 5.20 | 5.24 | 4.41 | 4.57 | 4.57 | 120,500 |
Jan 12, 2024 | 5.46 | 5.50 | 5.09 | 5.23 | 5.23 | 31,100 |
Jan 11, 2024 | 5.58 | 5.60 | 5.30 | 5.50 | 5.50 | 42,500 |
Jan 10, 2024 | 5.62 | 5.79 | 5.36 | 5.50 | 5.50 | 47,400 |
Jan 09, 2024 | 5.29 | 5.84 | 5.17 | 5.50 | 5.50 | 237,200 |
Jan 08, 2024 | 5.15 | 5.25 | 4.89 | 5.17 | 5.17 | 64,900 |
Jan 05, 2024 | 4.99 | 5.15 | 4.81 | 5.14 | 5.14 | 87,600 |
Jan 04, 2024 | 4.89 | 5.11 | 4.70 | 5.00 | 5.00 | 58,500 |
Jan 03, 2024 | 4.83 | 4.98 | 4.70 | 4.85 | 4.85 | 37,400 |
Jan 02, 2024 | 4.48 | 4.86 | 4.48 | 4.83 | 4.83 | 75,900 |
Dec 29, 2023 | 4.85 | 4.85 | 4.58 | 4.71 | 4.71 | 17,800 |
Dec 28, 2023 | 4.82 | 5.00 | 4.68 | 4.85 | 4.85 | 34,200 |
Dec 27, 2023 | 4.83 | 4.99 | 4.79 | 4.87 | 4.87 | 62,600 |
Dec 26, 2023 | 4.60 | 4.86 | 4.55 | 4.76 | 4.76 | 44,800 |
Dec 22, 2023 | 4.37 | 4.69 | 4.37 | 4.55 | 4.55 | 38,700 |
Dec 21, 2023 | 4.40 | 4.50 | 4.28 | 4.40 | 4.40 | 26,300 |
Dec 20, 2023 | 4.37 | 4.40 | 4.30 | 4.40 | 4.40 | 15,600 |
Dec 19, 2023 | 4.27 | 4.33 | 4.24 | 4.29 | 4.29 | 19,000 |
Dec 18, 2023 | 4.40 | 4.40 | 4.24 | 4.30 | 4.30 | 18,600 |
Dec 15, 2023 | 4.35 | 4.40 | 4.21 | 4.38 | 4.38 | 16,800 |
Dec 14, 2023 | 4.30 | 4.40 | 4.20 | 4.34 | 4.34 | 34,900 |
Dec 13, 2023 | 4.15 | 4.30 | 4.14 | 4.29 | 4.29 | 19,000 |
Dec 12, 2023 | 4.06 | 4.17 | 4.05 | 4.16 | 4.16 | 34,300 |
Dec 11, 2023 | 4.20 | 4.23 | 4.06 | 4.23 | 4.23 | 22,800 |
Dec 08, 2023 | 4.21 | 4.22 | 3.97 | 4.15 | 4.15 | 24,500 |
Dec 07, 2023 | 4.26 | 4.29 | 3.85 | 4.16 | 4.16 | 32,300 |
Dec 06, 2023 | 4.07 | 4.30 | 4.07 | 4.25 | 4.25 | 68,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |