Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - |
Apr 22, 2024 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | - |
Apr 19, 2024 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | - |
Apr 18, 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - |
Apr 17, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
Apr 16, 2024 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | - |
Apr 15, 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | - |
Apr 12, 2024 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | - |
Apr 11, 2024 | 5.65 | 5.65 | 5.25 | 5.25 | 5.25 | - |
Apr 10, 2024 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | - |
Apr 09, 2024 | 4.52 | 4.74 | 4.50 | 4.74 | 4.74 | - |
Apr 08, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
Apr 05, 2024 | 3.78 | 3.84 | 3.76 | 3.84 | 3.84 | - |
Apr 04, 2024 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | - |
Apr 03, 2024 | 3.72 | 3.80 | 3.72 | 3.80 | 3.80 | - |
Apr 02, 2024 | 3.80 | 3.80 | 3.68 | 3.68 | 3.68 | - |
Mar 28, 2024 | 3.70 | 3.78 | 3.70 | 3.76 | 3.76 | - |
Mar 27, 2024 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | - |
Mar 26, 2024 | 3.66 | 3.80 | 3.66 | 3.76 | 3.76 | - |
Mar 25, 2024 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - |
Mar 22, 2024 | 3.44 | 3.62 | 3.44 | 3.58 | 3.58 | - |
Mar 21, 2024 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | - |
Mar 20, 2024 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | - |
Mar 19, 2024 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | - |
Mar 18, 2024 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | - |
Mar 15, 2024 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | - |
Mar 14, 2024 | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | - |
Mar 13, 2024 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | - |
Mar 12, 2024 | 3.68 | 3.78 | 3.68 | 3.76 | 3.76 | - |
Mar 11, 2024 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | - |
Mar 08, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
Mar 07, 2024 | 4.06 | 4.08 | 3.98 | 4.00 | 4.00 | - |
Mar 06, 2024 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | - |
Mar 05, 2024 | 3.70 | 3.72 | 3.70 | 3.70 | 3.70 | - |
Mar 04, 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
Mar 01, 2024 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | - |
Feb 29, 2024 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | - |
Feb 28, 2024 | 4.04 | 4.08 | 4.00 | 4.08 | 4.08 | - |
Feb 27, 2024 | 3.88 | 3.92 | 3.88 | 3.88 | 3.88 | - |
Feb 26, 2024 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | - |
Feb 23, 2024 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | - |
Feb 22, 2024 | 3.70 | 3.70 | 3.52 | 3.54 | 3.54 | - |
Feb 21, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
Feb 20, 2024 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | - |
Feb 19, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - |
Feb 16, 2024 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | - |
Feb 15, 2024 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - |
Feb 14, 2024 | 3.52 | 3.62 | 3.52 | 3.62 | 3.62 | - |
Feb 13, 2024 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | - |
Feb 12, 2024 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | - |
Feb 09, 2024 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | - |
Feb 08, 2024 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | - |
Feb 07, 2024 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | - |
Feb 06, 2024 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - |
Feb 05, 2024 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
Feb 02, 2024 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | - |
Feb 01, 2024 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | - |
Jan 31, 2024 | 3.68 | 3.68 | 3.64 | 3.66 | 3.66 | - |
Jan 30, 2024 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | - |
Jan 29, 2024 | 3.72 | 3.80 | 3.72 | 3.76 | 3.76 | - |
Jan 26, 2024 | 3.70 | 3.72 | 3.68 | 3.72 | 3.72 | - |
Jan 25, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
Jan 24, 2024 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | - |
Jan 23, 2024 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | - |
Jan 22, 2024 | 3.88 | 3.88 | 3.68 | 3.68 | 3.68 | 300 |
Jan 19, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
Jan 18, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
Jan 17, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
Jan 16, 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
Jan 15, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
Jan 12, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
Jan 11, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
Jan 10, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
Jan 09, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - |
Jan 08, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
Jan 05, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
Jan 04, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
Jan 03, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
Jan 02, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - |
Dec 29, 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
Dec 28, 2023 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - |
Dec 27, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
Dec 22, 2023 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - |
Dec 21, 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
Dec 20, 2023 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
Dec 19, 2023 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - |
Dec 18, 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
Dec 15, 2023 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
Dec 14, 2023 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
Dec 13, 2023 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
Dec 12, 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
Dec 11, 2023 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
Dec 08, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
Dec 07, 2023 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
Dec 06, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
Dec 05, 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
Dec 04, 2023 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
Dec 01, 2023 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
Nov 30, 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
Nov 29, 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |