Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 500,000 |
Apr 19, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
Apr 18, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
Apr 17, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 250,000 |
Apr 16, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 500,000 |
Apr 15, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
Apr 12, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
Apr 11, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 100 |
Apr 10, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 100 |
Apr 09, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1,300 |
Apr 08, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
Apr 05, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 1,070,000 |
Apr 04, 2024 | 4.8500 | 5.1000 | 4.8500 | 5.1000 | 5.1000 | 1,321,000 |
Apr 03, 2024 | 4.7900 | 5.0000 | 4.7900 | 5.0000 | 5.0000 | 10,100 |
Apr 02, 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 10,600 |
Apr 01, 2024 | 4.8800 | 5.0700 | 4.8800 | 5.0700 | 5.0700 | 1,900 |
Mar 28, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 2,900 |
Mar 27, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
Mar 26, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
Mar 25, 2024 | 4.5500 | 4.8500 | 4.5500 | 4.8500 | 4.8500 | 250,300 |
Mar 22, 2024 | 4.9100 | 4.9100 | 4.3500 | 4.3500 | 4.3500 | 65,500 |
Mar 21, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3,300 |
Mar 20, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 300 |
Mar 19, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Mar 18, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
Mar 15, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 200 |
Mar 14, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
Mar 13, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 251,200 |
Mar 12, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 11,300 |
Mar 11, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 136,200 |
Mar 08, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 11,500 |
Mar 07, 2024 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | 4.2500 | 27,700 |
Mar 06, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 500,000 |
Mar 05, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Mar 04, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Mar 01, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Feb 29, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 7,700 |
Feb 28, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
Feb 27, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 500 |
Feb 26, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
Feb 23, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,200 |
Feb 22, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
Feb 21, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
Feb 20, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 1,300 |
Feb 16, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 8,200 |
Feb 15, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 800 |
Feb 14, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2,100 |
Feb 13, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
Feb 12, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
Feb 09, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 13,100 |
Feb 08, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
Feb 07, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
Feb 06, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
Feb 05, 2024 | 4.0800 | 4.0800 | 3.8300 | 3.8300 | 3.8300 | 1,200 |
Feb 02, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 1,600 |
Feb 01, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
Jan 31, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
Jan 30, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 338,300 |
Jan 29, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 85,300 |
Jan 26, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 200 |
Jan 25, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 5,100 |
Jan 24, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Jan 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Jan 22, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
Jan 19, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 200 |
Jan 18, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 10,000 |
Jan 17, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
Jan 16, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
Jan 12, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
Jan 11, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
Jan 10, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 21,900 |
Jan 09, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
Jan 08, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
Jan 05, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 604,200 |
Jan 04, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 5,100 |
Jan 03, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
Jan 02, 2024 | 4.3300 | 4.3300 | 3.9600 | 4.2100 | 4.2100 | 6,800 |
Dec 29, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 1,150,000 |
Dec 28, 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 300,000 |
Dec 27, 2023 | 4.3300 | 4.3300 | 3.9600 | 3.9600 | 3.9600 | 3,200 |
Dec 26, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
Dec 22, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,100 |
Dec 21, 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 200 |
Dec 20, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
Dec 19, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
Dec 18, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
Dec 15, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 2,400 |
Dec 14, 2023 | 4.4900 | 4.4900 | 4.0100 | 4.0100 | 4.0100 | 25,400 |
Dec 13, 2023 | 4.0700 | 4.0700 | 3.9100 | 3.9100 | 3.9100 | 309,000 |
Dec 12, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 29,700 |
Dec 11, 2023 | 4.3500 | 4.3500 | 4.1800 | 4.1800 | 4.1800 | 600 |
Dec 08, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 700 |
Dec 07, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
Dec 06, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 5,000 |
Dec 05, 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
Dec 04, 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
Dec 01, 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 1,000 |
Nov 30, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
Nov 29, 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
Nov 28, 2023 | 4.1700 | 4.1700 | 3.9100 | 4.1200 | 4.1200 | 12,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |