Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.56 | 5.56 | 5.24 | 5.30 | 5.30 | 274,369 |
Mar 27, 2024 | 5.63 | 5.74 | 5.38 | 5.58 | 5.58 | 357,800 |
Mar 26, 2024 | 5.67 | 5.68 | 5.37 | 5.60 | 5.60 | 528,500 |
Mar 25, 2024 | 5.31 | 5.72 | 5.25 | 5.59 | 5.59 | 738,400 |
Mar 22, 2024 | 5.28 | 5.55 | 5.16 | 5.33 | 5.33 | 924,200 |
Mar 21, 2024 | 4.67 | 5.39 | 4.62 | 5.35 | 5.35 | 1,167,500 |
Mar 20, 2024 | 4.40 | 4.74 | 4.24 | 4.70 | 4.70 | 599,700 |
Mar 19, 2024 | 4.47 | 4.58 | 4.14 | 4.30 | 4.30 | 1,097,400 |
Mar 18, 2024 | 4.93 | 5.00 | 4.48 | 4.66 | 4.66 | 1,324,800 |
Mar 15, 2024 | 5.22 | 5.28 | 4.96 | 5.00 | 5.00 | 421,900 |
Mar 14, 2024 | 5.29 | 5.41 | 5.10 | 5.22 | 5.22 | 464,900 |
Mar 13, 2024 | 5.33 | 5.50 | 5.26 | 5.33 | 5.33 | 249,000 |
Mar 12, 2024 | 5.50 | 5.50 | 5.24 | 5.35 | 5.35 | 453,000 |
Mar 11, 2024 | 5.27 | 5.50 | 5.27 | 5.49 | 5.49 | 437,400 |
Mar 08, 2024 | 5.76 | 5.89 | 5.32 | 5.35 | 5.35 | 589,700 |
Mar 07, 2024 | 5.55 | 5.79 | 5.42 | 5.75 | 5.75 | 671,200 |
Mar 06, 2024 | 5.22 | 5.62 | 5.00 | 5.53 | 5.53 | 759,200 |
Mar 05, 2024 | 5.22 | 5.67 | 5.18 | 5.18 | 5.18 | 761,100 |
Mar 04, 2024 | 5.76 | 5.78 | 5.15 | 5.36 | 5.36 | 877,000 |
Mar 01, 2024 | 5.35 | 6.12 | 5.05 | 5.89 | 5.89 | 1,677,400 |
Feb 29, 2024 | 6.87 | 7.15 | 6.16 | 6.22 | 6.22 | 1,395,600 |
Feb 28, 2024 | 6.45 | 6.96 | 6.38 | 6.60 | 6.60 | 653,600 |
Feb 27, 2024 | 6.48 | 6.67 | 6.20 | 6.46 | 6.46 | 741,500 |
Feb 26, 2024 | 6.60 | 6.98 | 6.30 | 6.48 | 6.48 | 900,000 |
Feb 23, 2024 | 6.01 | 6.68 | 6.01 | 6.55 | 6.55 | 638,600 |
Feb 22, 2024 | 6.51 | 6.56 | 5.65 | 5.91 | 5.91 | 984,200 |
Feb 21, 2024 | 6.70 | 6.97 | 6.51 | 6.51 | 6.51 | 671,500 |
Feb 20, 2024 | 7.09 | 7.14 | 6.35 | 6.79 | 6.79 | 675,500 |
Feb 16, 2024 | 6.90 | 7.55 | 6.81 | 7.11 | 7.11 | 618,000 |
Feb 15, 2024 | 7.72 | 7.73 | 6.75 | 6.99 | 6.99 | 1,192,200 |
Feb 14, 2024 | 6.30 | 7.56 | 6.30 | 7.40 | 7.40 | 2,140,200 |
Feb 13, 2024 | 6.34 | 6.67 | 5.79 | 6.21 | 6.21 | 907,500 |
Feb 12, 2024 | 5.70 | 6.41 | 5.64 | 6.36 | 6.36 | 810,700 |
Feb 09, 2024 | 5.40 | 5.79 | 5.40 | 5.78 | 5.78 | 509,700 |
Feb 08, 2024 | 5.09 | 5.60 | 5.06 | 5.41 | 5.41 | 552,500 |
Feb 07, 2024 | 5.00 | 5.08 | 4.90 | 5.04 | 5.04 | 364,500 |
Feb 06, 2024 | 4.87 | 5.05 | 4.81 | 5.02 | 5.02 | 393,500 |
Feb 05, 2024 | 4.70 | 4.92 | 4.53 | 4.88 | 4.88 | 380,300 |
Feb 02, 2024 | 4.87 | 4.87 | 4.68 | 4.72 | 4.72 | 222,200 |
Feb 01, 2024 | 4.74 | 4.98 | 4.74 | 4.89 | 4.89 | 277,100 |
Jan 31, 2024 | 4.76 | 4.87 | 4.65 | 4.70 | 4.70 | 214,500 |
Jan 30, 2024 | 4.91 | 4.91 | 4.68 | 4.76 | 4.76 | 217,400 |
Jan 29, 2024 | 4.88 | 5.02 | 4.79 | 4.98 | 4.98 | 268,000 |
Jan 26, 2024 | 4.95 | 5.03 | 4.78 | 4.87 | 4.87 | 162,200 |
Jan 25, 2024 | 5.10 | 5.10 | 4.86 | 4.95 | 4.95 | 261,800 |
Jan 24, 2024 | 5.10 | 5.10 | 4.93 | 5.00 | 5.00 | 226,700 |
Jan 23, 2024 | 5.05 | 5.08 | 4.88 | 5.01 | 5.01 | 275,600 |
Jan 22, 2024 | 4.74 | 5.05 | 4.72 | 4.98 | 4.98 | 456,900 |
Jan 19, 2024 | 5.16 | 5.16 | 4.60 | 4.71 | 4.71 | 749,500 |
Jan 18, 2024 | 5.00 | 5.14 | 4.91 | 5.12 | 5.12 | 550,400 |
Jan 17, 2024 | 5.58 | 5.58 | 4.89 | 4.98 | 4.98 | 664,000 |
Jan 16, 2024 | 4.94 | 5.67 | 4.94 | 5.44 | 5.44 | 1,154,100 |
Jan 12, 2024 | 4.56 | 4.99 | 4.56 | 4.95 | 4.95 | 369,800 |
Jan 11, 2024 | 4.77 | 4.77 | 4.51 | 4.56 | 4.56 | 253,000 |
Jan 10, 2024 | 4.80 | 4.90 | 4.69 | 4.78 | 4.78 | 248,400 |
Jan 09, 2024 | 4.82 | 4.89 | 4.58 | 4.78 | 4.78 | 322,400 |
Jan 08, 2024 | 4.77 | 4.90 | 4.52 | 4.82 | 4.82 | 580,800 |
Jan 05, 2024 | 4.25 | 4.73 | 4.16 | 4.69 | 4.69 | 421,400 |
Jan 04, 2024 | 4.38 | 4.46 | 4.24 | 4.29 | 4.29 | 511,000 |
Jan 03, 2024 | 4.55 | 4.77 | 4.34 | 4.39 | 4.39 | 590,700 |
Jan 02, 2024 | 4.34 | 4.58 | 4.12 | 4.53 | 4.53 | 331,000 |
Dec 29, 2023 | 4.34 | 4.36 | 4.20 | 4.33 | 4.33 | 221,200 |
Dec 28, 2023 | 4.41 | 4.50 | 4.23 | 4.35 | 4.35 | 201,200 |
Dec 27, 2023 | 4.45 | 4.59 | 4.18 | 4.34 | 4.34 | 569,900 |
Dec 26, 2023 | 4.17 | 4.48 | 4.16 | 4.46 | 4.46 | 251,800 |
Dec 22, 2023 | 3.93 | 4.15 | 3.93 | 4.12 | 4.12 | 198,600 |
Dec 21, 2023 | 3.93 | 4.04 | 3.91 | 3.94 | 3.94 | 180,200 |
Dec 20, 2023 | 3.96 | 4.10 | 3.90 | 3.93 | 3.93 | 258,500 |
Dec 19, 2023 | 3.94 | 4.05 | 3.92 | 4.00 | 4.00 | 300,700 |
Dec 18, 2023 | 3.98 | 4.02 | 3.84 | 3.95 | 3.95 | 199,900 |
Dec 15, 2023 | 3.90 | 3.97 | 3.77 | 3.92 | 3.92 | 246,600 |
Dec 14, 2023 | 4.08 | 4.23 | 3.85 | 3.90 | 3.90 | 218,200 |
Dec 13, 2023 | 3.74 | 4.05 | 3.70 | 4.00 | 4.00 | 210,500 |
Dec 12, 2023 | 3.80 | 3.84 | 3.66 | 3.75 | 3.75 | 219,400 |
Dec 11, 2023 | 4.15 | 4.15 | 3.75 | 3.80 | 3.80 | 355,100 |
Dec 08, 2023 | 4.25 | 4.30 | 4.11 | 4.13 | 4.13 | 154,800 |
Dec 07, 2023 | 3.98 | 4.22 | 3.98 | 4.18 | 4.18 | 321,300 |
Dec 06, 2023 | 3.73 | 3.96 | 3.67 | 3.90 | 3.90 | 283,900 |
Dec 05, 2023 | 3.87 | 3.98 | 3.71 | 3.73 | 3.73 | 205,300 |
Dec 04, 2023 | 3.69 | 3.89 | 3.69 | 3.80 | 3.80 | 376,300 |
Dec 01, 2023 | 3.85 | 3.95 | 3.62 | 3.75 | 3.75 | 459,700 |
Nov 30, 2023 | 4.00 | 4.22 | 3.86 | 3.90 | 3.90 | 450,400 |
Nov 29, 2023 | 4.28 | 4.28 | 3.80 | 3.88 | 3.88 | 614,100 |
Nov 28, 2023 | 4.53 | 4.59 | 4.10 | 4.10 | 4.10 | 372,400 |
Nov 27, 2023 | 4.41 | 4.49 | 4.16 | 4.49 | 4.49 | 266,500 |
Nov 24, 2023 | 4.29 | 4.50 | 4.22 | 4.34 | 4.34 | 200,800 |
Nov 22, 2023 | 3.85 | 4.25 | 3.75 | 4.14 | 4.14 | 396,200 |
Nov 21, 2023 | 3.88 | 3.96 | 3.82 | 3.85 | 3.85 | 180,400 |
Nov 20, 2023 | 3.79 | 3.98 | 3.71 | 3.89 | 3.89 | 296,600 |
Nov 17, 2023 | 3.99 | 3.99 | 3.62 | 3.85 | 3.85 | 212,400 |
Nov 16, 2023 | 3.83 | 4.00 | 3.76 | 3.99 | 3.99 | 132,800 |
Nov 15, 2023 | 3.72 | 3.90 | 3.71 | 3.80 | 3.80 | 156,100 |
Nov 14, 2023 | 3.89 | 4.19 | 3.45 | 3.69 | 3.69 | 377,700 |
Nov 13, 2023 | 3.60 | 4.06 | 3.59 | 3.80 | 3.80 | 429,300 |
Nov 10, 2023 | 3.34 | 3.52 | 3.25 | 3.50 | 3.50 | 304,700 |
Nov 09, 2023 | 3.21 | 3.37 | 2.93 | 3.31 | 3.31 | 1,235,600 |
Nov 08, 2023 | 2.93 | 3.20 | 2.86 | 3.16 | 3.16 | 277,900 |
Nov 07, 2023 | 2.84 | 2.95 | 2.72 | 2.90 | 2.90 | 320,400 |
Nov 06, 2023 | 2.80 | 2.93 | 2.73 | 2.81 | 2.81 | 107,000 |
Nov 03, 2023 | 2.46 | 2.95 | 2.46 | 2.78 | 2.78 | 191,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |