Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.26 | 5.44 | 5.26 | 5.33 | 5.33 | 306,100 |
Mar 27, 2024 | 5.23 | 5.30 | 5.23 | 5.28 | 5.28 | 317,300 |
Mar 26, 2024 | 5.28 | 5.29 | 5.17 | 5.23 | 5.23 | 222,700 |
Mar 25, 2024 | 5.27 | 5.34 | 5.21 | 5.24 | 5.24 | 363,800 |
Mar 22, 2024 | 5.21 | 5.34 | 5.11 | 5.21 | 5.21 | 471,800 |
Mar 21, 2024 | 5.17 | 5.25 | 5.14 | 5.18 | 5.18 | 470,300 |
Mar 20, 2024 | 5.05 | 5.19 | 5.00 | 5.17 | 5.17 | 591,700 |
Mar 19, 2024 | 4.94 | 5.11 | 4.89 | 5.05 | 5.05 | 781,200 |
Mar 18, 2024 | 4.78 | 4.99 | 4.70 | 4.91 | 4.91 | 811,100 |
Mar 15, 2024 | 4.30 | 4.68 | 4.27 | 4.65 | 4.65 | 1,197,000 |
Mar 14, 2024 | 4.03 | 4.04 | 3.95 | 3.98 | 3.98 | 248,400 |
Mar 13, 2024 | 4.02 | 4.06 | 4.00 | 4.00 | 4.00 | 94,100 |
Mar 12, 2024 | 4.05 | 4.06 | 4.00 | 4.02 | 4.02 | 77,400 |
Mar 11, 2024 | 4.01 | 4.03 | 4.00 | 4.02 | 4.02 | 67,400 |
Mar 08, 2024 | 4.05 | 4.07 | 3.99 | 4.02 | 4.02 | 100,300 |
Mar 07, 2024 | 3.94 | 4.03 | 3.94 | 4.01 | 4.01 | 83,700 |
Mar 06, 2024 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | 140,700 |
Mar 05, 2024 | 4.06 | 4.07 | 3.94 | 3.94 | 3.94 | 170,400 |
Mar 04, 2024 | 4.07 | 4.11 | 4.03 | 4.06 | 4.06 | 171,800 |
Mar 01, 2024 | 4.05 | 4.09 | 4.03 | 4.06 | 4.06 | 93,100 |
Feb 29, 2024 | 4.05 | 4.05 | 3.97 | 4.04 | 4.04 | 145,600 |
Feb 28, 2024 | 3.98 | 4.03 | 3.97 | 3.97 | 3.97 | 121,300 |
Feb 27, 2024 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | 81,900 |
Feb 26, 2024 | 4.03 | 4.04 | 3.95 | 3.97 | 3.97 | 122,500 |
Feb 23, 2024 | 4.02 | 4.05 | 3.99 | 4.00 | 4.00 | 117,400 |
Feb 22, 2024 | 4.00 | 4.06 | 3.97 | 4.01 | 4.01 | 153,300 |
Feb 21, 2024 | 4.07 | 4.18 | 4.00 | 4.02 | 4.02 | 137,000 |
Feb 20, 2024 | 4.15 | 4.22 | 4.04 | 4.08 | 4.08 | 184,400 |
Feb 16, 2024 | 4.33 | 4.34 | 4.19 | 4.19 | 4.19 | 126,300 |
Feb 15, 2024 | 4.38 | 4.40 | 4.30 | 4.35 | 4.35 | 192,100 |
Feb 14, 2024 | 4.23 | 4.33 | 4.22 | 4.32 | 4.32 | 197,900 |
Feb 13, 2024 | 4.27 | 4.34 | 4.16 | 4.18 | 4.18 | 219,500 |
Feb 12, 2024 | 4.33 | 4.36 | 4.24 | 4.32 | 4.32 | 256,100 |
Feb 09, 2024 | 4.29 | 4.39 | 4.23 | 4.36 | 4.36 | 277,400 |
Feb 08, 2024 | 4.25 | 4.30 | 4.15 | 4.26 | 4.26 | 422,600 |
Feb 07, 2024 | 3.88 | 3.92 | 3.82 | 3.87 | 3.87 | 232,700 |
Feb 06, 2024 | 3.80 | 3.91 | 3.78 | 3.88 | 3.88 | 191,900 |
Feb 05, 2024 | 3.97 | 4.01 | 3.80 | 3.81 | 3.81 | 322,200 |
Feb 02, 2024 | 3.92 | 4.06 | 3.91 | 3.97 | 3.97 | 128,500 |
Feb 01, 2024 | 3.94 | 4.03 | 3.91 | 3.96 | 3.96 | 117,700 |
Jan 31, 2024 | 4.02 | 4.10 | 3.91 | 3.91 | 3.91 | 219,000 |
Jan 30, 2024 | 4.15 | 4.16 | 4.02 | 4.03 | 4.03 | 78,600 |
Jan 29, 2024 | 4.05 | 4.49 | 4.03 | 4.14 | 4.14 | 334,200 |
Jan 26, 2024 | 4.09 | 4.10 | 4.01 | 4.06 | 4.06 | 69,100 |
Jan 25, 2024 | 4.05 | 4.12 | 4.01 | 4.06 | 4.06 | 118,200 |
Jan 24, 2024 | 4.04 | 4.09 | 3.97 | 4.00 | 4.00 | 109,000 |
Jan 23, 2024 | 3.98 | 4.01 | 3.94 | 4.00 | 4.00 | 135,300 |
Jan 22, 2024 | 3.88 | 3.94 | 3.85 | 3.94 | 3.94 | 174,700 |
Jan 19, 2024 | 3.75 | 3.83 | 3.68 | 3.79 | 3.79 | 202,400 |
Jan 18, 2024 | 3.74 | 3.75 | 3.70 | 3.75 | 3.75 | 86,700 |
Jan 17, 2024 | 3.70 | 3.77 | 3.69 | 3.73 | 3.73 | 81,600 |
Jan 16, 2024 | 3.66 | 3.83 | 3.66 | 3.73 | 3.73 | 132,900 |
Jan 12, 2024 | 3.81 | 3.83 | 3.71 | 3.75 | 3.75 | 121,600 |
Jan 11, 2024 | 3.79 | 3.87 | 3.73 | 3.76 | 3.76 | 110,500 |
Jan 10, 2024 | 3.89 | 3.89 | 3.76 | 3.78 | 3.78 | 106,500 |
Jan 09, 2024 | 3.86 | 3.92 | 3.83 | 3.89 | 3.89 | 137,400 |
Jan 08, 2024 | 3.86 | 3.90 | 3.82 | 3.89 | 3.89 | 88,700 |
Jan 05, 2024 | 3.81 | 3.88 | 3.65 | 3.84 | 3.84 | 132,600 |
Jan 04, 2024 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | 89,400 |
Jan 03, 2024 | 3.90 | 3.97 | 3.88 | 3.89 | 3.89 | 127,500 |
Jan 02, 2024 | 3.92 | 3.95 | 3.87 | 3.92 | 3.92 | 146,600 |
Dec 29, 2023 | 3.99 | 4.01 | 3.92 | 3.92 | 3.92 | 120,700 |
Dec 28, 2023 | 4.00 | 4.05 | 3.95 | 3.98 | 3.98 | 177,000 |
Dec 27, 2023 | 3.98 | 4.01 | 3.94 | 4.00 | 4.00 | 93,400 |
Dec 26, 2023 | 3.98 | 4.02 | 3.91 | 3.99 | 3.99 | 188,100 |
Dec 22, 2023 | 3.96 | 4.00 | 3.84 | 3.97 | 3.97 | 103,300 |
Dec 21, 2023 | 3.82 | 3.95 | 3.81 | 3.94 | 3.94 | 180,700 |
Dec 20, 2023 | 3.91 | 3.96 | 3.80 | 3.81 | 3.81 | 338,200 |
Dec 19, 2023 | 3.86 | 3.97 | 3.83 | 3.90 | 3.90 | 613,900 |
Dec 18, 2023 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | 282,700 |
Dec 15, 2023 | 3.91 | 3.92 | 3.87 | 3.90 | 3.90 | 397,900 |
Dec 14, 2023 | 3.87 | 3.93 | 3.82 | 3.89 | 3.89 | 201,400 |
Dec 13, 2023 | 3.74 | 3.87 | 3.74 | 3.85 | 3.85 | 208,100 |
Dec 12, 2023 | 3.76 | 3.80 | 3.73 | 3.75 | 3.75 | 127,700 |
Dec 11, 2023 | 3.74 | 3.80 | 3.71 | 3.76 | 3.76 | 142,700 |
Dec 08, 2023 | 3.78 | 3.80 | 3.73 | 3.78 | 3.78 | 93,400 |
Dec 07, 2023 | 3.76 | 3.79 | 3.72 | 3.79 | 3.79 | 162,600 |
Dec 06, 2023 | 4.00 | 4.03 | 3.75 | 3.76 | 3.76 | 284,100 |
Dec 05, 2023 | 3.94 | 4.00 | 3.90 | 3.98 | 3.98 | 338,900 |
Dec 04, 2023 | 3.73 | 3.96 | 3.73 | 3.94 | 3.94 | 525,300 |
Dec 01, 2023 | 3.62 | 3.77 | 3.61 | 3.76 | 3.76 | 409,900 |
Nov 30, 2023 | 3.63 | 3.66 | 3.58 | 3.64 | 3.64 | 849,300 |
Nov 29, 2023 | 3.63 | 3.67 | 3.58 | 3.62 | 3.62 | 234,500 |
Nov 28, 2023 | 3.64 | 3.68 | 3.61 | 3.64 | 3.64 | 215,100 |
Nov 27, 2023 | 3.68 | 3.71 | 3.64 | 3.65 | 3.65 | 216,500 |
Nov 24, 2023 | 3.75 | 3.78 | 3.72 | 3.72 | 3.72 | 101,700 |
Nov 22, 2023 | 3.73 | 3.77 | 3.71 | 3.74 | 3.74 | 125,400 |
Nov 21, 2023 | 3.72 | 3.78 | 3.65 | 3.72 | 3.72 | 223,200 |
Nov 20, 2023 | 3.76 | 3.78 | 3.65 | 3.75 | 3.75 | 418,100 |
Nov 17, 2023 | 3.74 | 3.78 | 3.70 | 3.74 | 3.74 | 194,800 |
Nov 16, 2023 | 3.70 | 3.75 | 3.64 | 3.71 | 3.71 | 369,800 |
Nov 15, 2023 | 3.71 | 3.74 | 3.63 | 3.71 | 3.71 | 283,500 |
Nov 14, 2023 | 3.73 | 3.95 | 3.64 | 3.69 | 3.69 | 665,100 |
Nov 13, 2023 | 3.63 | 3.66 | 3.61 | 3.63 | 3.63 | 125,000 |
Nov 10, 2023 | 3.63 | 3.67 | 3.55 | 3.63 | 3.63 | 261,700 |
Nov 09, 2023 | 3.67 | 3.69 | 3.58 | 3.61 | 3.61 | 120,700 |
Nov 08, 2023 | 3.69 | 3.69 | 3.60 | 3.67 | 3.67 | 123,000 |
Nov 07, 2023 | 3.72 | 3.73 | 3.66 | 3.69 | 3.69 | 124,500 |
Nov 06, 2023 | 3.70 | 3.76 | 3.69 | 3.74 | 3.74 | 143,000 |
Nov 03, 2023 | 3.73 | 3.78 | 3.69 | 3.72 | 3.72 | 329,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |