Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 5.28 | 5.84 | 5.28 | 5.76 | 5.76 | 26,839 |
May 16, 2024 | 5.36 | 5.84 | 5.36 | 5.56 | 5.56 | 2,460 |
May 15, 2024 | 5.32 | 5.80 | 5.32 | 5.72 | 5.72 | 896 |
May 14, 2024 | 5.34 | 5.70 | 5.34 | 5.70 | 5.70 | 2,858 |
May 13, 2024 | 5.72 | 5.88 | 5.48 | 5.78 | 5.78 | 5,394 |
May 10, 2024 | 5.80 | 5.86 | 5.12 | 5.56 | 5.56 | 6,713 |
May 08, 2024 | 5.56 | 5.98 | 5.56 | 5.96 | 5.96 | 4,306 |
May 07, 2024 | 5.98 | 6.00 | 5.36 | 5.88 | 5.88 | 8,943 |
May 06, 2024 | 5.66 | 5.98 | 5.38 | 5.88 | 5.88 | 25,526 |
May 03, 2024 | 5.64 | 5.66 | 5.42 | 5.66 | 5.66 | 10,125 |
May 02, 2024 | 5.80 | 6.40 | 5.44 | 5.76 | 5.76 | 12,677 |
Apr 30, 2024 | 5.84 | 5.98 | 5.26 | 5.60 | 5.60 | 53,256 |
Apr 29, 2024 | 4.52 | 5.48 | 4.10 | 5.12 | 5.12 | 22,319 |
Apr 26, 2024 | 4.33 | 4.77 | 4.06 | 4.77 | 4.77 | 6,665 |
Apr 25, 2024 | 4.05 | 4.33 | 4.05 | 4.33 | 4.33 | 7,664 |
Apr 24, 2024 | 4.05 | 4.37 | 4.05 | 4.33 | 4.33 | 2,262 |
Apr 23, 2024 | 3.99 | 4.77 | 3.80 | 4.38 | 4.38 | 18,240 |
Apr 22, 2024 | 4.12 | 4.12 | 3.80 | 3.95 | 3.95 | 16,810 |
Apr 19, 2024 | 4.03 | 4.27 | 3.88 | 4.12 | 4.12 | 28,312 |
Apr 18, 2024 | 4.42 | 4.42 | 4.29 | 4.40 | 4.40 | 3,323 |
Apr 17, 2024 | 4.75 | 4.75 | 4.43 | 4.61 | 4.61 | 907 |
Apr 16, 2024 | 4.39 | 4.80 | 4.39 | 4.72 | 4.72 | 6,943 |
Apr 15, 2024 | 4.83 | 5.08 | 4.54 | 4.80 | 4.80 | 7,753 |
Apr 12, 2024 | 5.10 | 5.10 | 4.63 | 5.00 | 5.00 | 17,400 |
Apr 11, 2024 | 4.89 | 5.36 | 4.89 | 5.06 | 5.06 | 6,050 |
Apr 10, 2024 | 5.10 | 5.10 | 4.76 | 4.97 | 4.97 | 4,191 |
Apr 09, 2024 | 4.60 | 4.91 | 4.60 | 4.91 | 4.91 | 1,300 |
Apr 08, 2024 | 4.25 | 5.18 | 4.00 | 4.98 | 4.98 | 38,437 |
Apr 05, 2024 | 4.35 | 4.71 | 4.25 | 4.55 | 4.55 | 9,078 |
Apr 04, 2024 | 4.48 | 4.78 | 4.48 | 4.78 | 4.78 | 1,476 |
Apr 03, 2024 | 4.96 | 4.96 | 4.59 | 4.76 | 4.76 | 8,034 |
Apr 02, 2024 | 4.35 | 5.06 | 4.35 | 4.65 | 4.65 | 23,585 |
Mar 28, 2024 | 4.88 | 4.88 | 4.57 | 4.65 | 4.65 | 8,193 |
Mar 27, 2024 | 4.58 | 4.80 | 4.58 | 4.68 | 4.68 | 6,015 |
Mar 26, 2024 | 4.44 | 4.87 | 4.44 | 4.67 | 4.67 | 13,005 |
Mar 25, 2024 | 4.93 | 4.93 | 4.63 | 4.84 | 4.84 | 8,783 |
Mar 22, 2024 | 4.80 | 4.99 | 4.80 | 4.94 | 4.94 | 2,657 |
Mar 21, 2024 | 4.86 | 5.24 | 4.86 | 4.90 | 4.90 | 4,864 |
Mar 20, 2024 | 4.95 | 5.24 | 4.95 | 5.00 | 5.00 | 236 |
Mar 19, 2024 | 4.96 | 5.46 | 4.73 | 4.94 | 4.94 | 8,387 |
Mar 18, 2024 | 4.95 | 5.42 | 4.72 | 5.08 | 5.08 | 34,615 |
Mar 15, 2024 | 5.22 | 5.22 | 4.70 | 4.71 | 4.71 | 14,628 |
Mar 14, 2024 | 4.81 | 5.04 | 4.81 | 5.00 | 5.00 | 4,315 |
Mar 13, 2024 | 4.81 | 5.22 | 4.81 | 5.00 | 5.00 | 6,461 |
Mar 12, 2024 | 5.22 | 5.22 | 5.10 | 5.10 | 5.10 | 5,212 |
Mar 11, 2024 | 5.18 | 5.22 | 4.90 | 5.00 | 5.00 | 6,793 |
Mar 08, 2024 | 5.16 | 5.18 | 5.10 | 5.14 | 5.14 | 3,032 |
Mar 07, 2024 | 5.00 | 5.20 | 4.94 | 5.16 | 5.16 | 9,062 |
Mar 06, 2024 | 4.97 | 5.24 | 4.97 | 5.00 | 5.00 | 7,954 |
Mar 05, 2024 | 5.84 | 5.84 | 4.98 | 5.16 | 5.16 | 5,449 |
Mar 04, 2024 | 4.95 | 5.40 | 4.90 | 5.14 | 5.14 | 38,772 |
Mar 01, 2024 | 5.50 | 5.58 | 5.06 | 5.46 | 5.46 | 28,624 |
Feb 29, 2024 | 5.24 | 5.94 | 5.22 | 5.46 | 5.46 | 21,821 |
Feb 28, 2024 | 5.46 | 5.90 | 5.14 | 5.62 | 5.62 | 11,365 |
Feb 27, 2024 | 5.60 | 5.96 | 5.40 | 5.68 | 5.68 | 24,832 |
Feb 26, 2024 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | 46,830 |
Feb 23, 2024 | 6.32 | 6.74 | 5.60 | 5.80 | 5.80 | 38,584 |
Feb 22, 2024 | 6.08 | 6.30 | 6.04 | 6.30 | 6.30 | 4,217 |
Feb 21, 2024 | 6.36 | 6.70 | 6.06 | 6.38 | 6.38 | 5,121 |
Feb 20, 2024 | 6.26 | 6.78 | 6.12 | 6.36 | 6.36 | 9,325 |
Feb 19, 2024 | 5.80 | 6.38 | 5.80 | 6.38 | 6.38 | 21,835 |
Feb 16, 2024 | 6.12 | 6.18 | 5.78 | 6.04 | 6.04 | 34,942 |
Feb 15, 2024 | 6.78 | 7.00 | 5.90 | 6.12 | 6.12 | 57,464 |
Feb 14, 2024 | 6.60 | 6.98 | 6.60 | 6.78 | 6.78 | 13,013 |
Feb 13, 2024 | 6.94 | 7.28 | 6.34 | 6.60 | 6.60 | 17,851 |
Feb 12, 2024 | 7.70 | 7.70 | 6.52 | 6.94 | 6.94 | 83,381 |
Feb 09, 2024 | 7.02 | 7.92 | 7.02 | 7.80 | 7.80 | 54,486 |
Feb 08, 2024 | 6.32 | 7.26 | 6.32 | 7.00 | 7.00 | 57,093 |
Feb 07, 2024 | 6.32 | 6.32 | 5.78 | 6.10 | 6.10 | 18,756 |
Feb 06, 2024 | 5.86 | 6.04 | 5.86 | 6.02 | 6.02 | 2,505 |
Feb 05, 2024 | 5.86 | 6.30 | 5.84 | 5.86 | 5.86 | 11,301 |
Feb 02, 2024 | 5.98 | 6.20 | 5.62 | 5.86 | 5.86 | 13,471 |
Feb 01, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
Jan 31, 2024 | 6.22 | 6.46 | 5.76 | 6.18 | 6.18 | 3,025 |
Jan 30, 2024 | 6.20 | 6.26 | 5.88 | 6.22 | 6.22 | 13,249 |
Jan 29, 2024 | 6.10 | 6.48 | 6.10 | 6.46 | 6.46 | 8,837 |
Jan 26, 2024 | 6.52 | 6.94 | 6.10 | 6.10 | 6.10 | 11,186 |
Jan 25, 2024 | 6.42 | 6.70 | 6.14 | 6.28 | 6.28 | 4,593 |
Jan 24, 2024 | 6.74 | 6.76 | 6.42 | 6.42 | 6.42 | 10,298 |
Jan 23, 2024 | 6.02 | 6.18 | 5.90 | 6.18 | 6.18 | 4,542 |
Jan 22, 2024 | 6.20 | 6.30 | 5.90 | 6.06 | 6.06 | 31,936 |
Jan 19, 2024 | 6.52 | 6.76 | 6.02 | 6.46 | 6.46 | 15,564 |
Jan 18, 2024 | 6.66 | 7.18 | 6.60 | 6.76 | 6.76 | 1,900 |
Jan 17, 2024 | 6.68 | 6.68 | 6.42 | 6.66 | 6.66 | 3,348 |
Jan 16, 2024 | 6.68 | 6.88 | 6.42 | 6.64 | 6.64 | 4,796 |
Jan 15, 2024 | 6.90 | 7.14 | 6.74 | 6.98 | 6.98 | 8,435 |
Jan 12, 2024 | 7.40 | 7.40 | 6.98 | 7.14 | 7.14 | 6,517 |
Jan 11, 2024 | 7.30 | 7.36 | 6.92 | 7.26 | 7.26 | 15,173 |
Jan 10, 2024 | 6.80 | 7.50 | 6.80 | 7.30 | 7.30 | 19,574 |
Jan 09, 2024 | 6.70 | 6.84 | 6.44 | 6.80 | 6.80 | 33,135 |
Jan 08, 2024 | 7.22 | 7.40 | 6.48 | 6.80 | 6.80 | 35,043 |
Jan 05, 2024 | 6.80 | 7.48 | 6.80 | 7.48 | 7.48 | 2,739 |
Jan 04, 2024 | 7.20 | 7.32 | 7.00 | 7.18 | 7.18 | 13,436 |
Jan 03, 2024 | 7.40 | 7.86 | 6.84 | 7.40 | 7.40 | 14,585 |
Jan 02, 2024 | 7.30 | 7.32 | 7.00 | 7.32 | 7.32 | 37,480 |
Dec 29, 2023 | 7.48 | 8.10 | 7.24 | 7.44 | 7.44 | 24,366 |
Dec 28, 2023 | 7.94 | 8.48 | 7.16 | 7.48 | 7.48 | 26,117 |
Dec 27, 2023 | 7.60 | 7.60 | 6.78 | 7.60 | 7.60 | 26,841 |
Dec 22, 2023 | 7.10 | 7.38 | 7.04 | 7.38 | 7.38 | 5,888 |
Dec 21, 2023 | 6.68 | 7.48 | 6.68 | 7.10 | 7.10 | 17,842 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |