Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.20 | 5.30 | 5.10 | 5.22 | 5.22 | 8,494 |
Mar 27, 2024 | 5.18 | 5.37 | 5.02 | 5.15 | 5.15 | 11,400 |
Mar 26, 2024 | 5.32 | 5.32 | 5.00 | 5.09 | 5.09 | 35,100 |
Mar 25, 2024 | 5.22 | 5.60 | 5.18 | 5.42 | 5.42 | 9,400 |
Mar 22, 2024 | 5.40 | 5.47 | 5.15 | 5.19 | 5.19 | 11,800 |
Mar 21, 2024 | 5.41 | 5.82 | 5.14 | 5.29 | 5.29 | 58,600 |
Mar 20, 2024 | 5.34 | 5.42 | 5.06 | 5.27 | 5.27 | 15,100 |
Mar 19, 2024 | 5.38 | 5.41 | 5.08 | 5.14 | 5.14 | 28,200 |
Mar 18, 2024 | 5.39 | 5.83 | 4.91 | 5.23 | 5.23 | 48,700 |
Mar 15, 2024 | 5.29 | 5.36 | 4.80 | 5.36 | 5.36 | 64,800 |
Mar 14, 2024 | 5.93 | 6.07 | 5.05 | 5.18 | 5.18 | 53,400 |
Mar 13, 2024 | 6.37 | 6.37 | 5.89 | 5.89 | 5.89 | 54,900 |
Mar 12, 2024 | 6.20 | 6.50 | 6.15 | 6.25 | 6.25 | 59,900 |
Mar 11, 2024 | 6.01 | 6.74 | 6.01 | 6.45 | 6.45 | 108,500 |
Mar 08, 2024 | 6.01 | 7.44 | 5.79 | 6.25 | 6.25 | 585,400 |
Mar 07, 2024 | 7.97 | 10.28 | 5.68 | 6.30 | 6.30 | 7,918,700 |
Mar 06, 2024 | 4.67 | 5.88 | 4.39 | 4.76 | 4.76 | 3,570,800 |
Mar 05, 2024 | 4.20 | 4.20 | 4.09 | 4.13 | 4.13 | 12,000 |
Mar 04, 2024 | 4.24 | 4.24 | 4.00 | 4.06 | 4.06 | 12,900 |
Mar 01, 2024 | 4.24 | 4.28 | 4.20 | 4.28 | 4.28 | 4,200 |
Feb 29, 2024 | 4.41 | 4.43 | 4.16 | 4.16 | 4.16 | 9,600 |
Feb 28, 2024 | 4.22 | 4.39 | 4.22 | 4.39 | 4.39 | 3,000 |
Feb 27, 2024 | 4.16 | 4.48 | 4.15 | 4.30 | 4.30 | 5,500 |
Feb 26, 2024 | 4.03 | 4.28 | 3.97 | 4.28 | 4.28 | 3,700 |
Feb 23, 2024 | 4.12 | 4.16 | 3.93 | 4.03 | 4.03 | 7,300 |
Feb 22, 2024 | 4.21 | 4.30 | 4.20 | 4.20 | 4.20 | 7,700 |
Feb 21, 2024 | 4.30 | 4.32 | 4.30 | 4.30 | 4.30 | 1,700 |
Feb 20, 2024 | 4.22 | 4.41 | 4.22 | 4.31 | 4.31 | 5,700 |
Feb 16, 2024 | 4.32 | 4.35 | 4.23 | 4.23 | 4.23 | 4,800 |
Feb 15, 2024 | 4.32 | 4.32 | 4.23 | 4.23 | 4.23 | 3,100 |
Feb 14, 2024 | 4.23 | 4.35 | 4.23 | 4.35 | 4.35 | 2,500 |
Feb 13, 2024 | 4.21 | 4.35 | 4.21 | 4.21 | 4.21 | 13,000 |
Feb 12, 2024 | 4.21 | 4.36 | 4.21 | 4.22 | 4.22 | 5,300 |
Feb 09, 2024 | 4.22 | 4.37 | 4.21 | 4.29 | 4.29 | 4,200 |
Feb 08, 2024 | 4.30 | 4.32 | 4.23 | 4.23 | 4.23 | 2,000 |
Feb 07, 2024 | 4.22 | 4.35 | 4.22 | 4.25 | 4.25 | 6,700 |
Feb 06, 2024 | 4.23 | 4.25 | 4.23 | 4.25 | 4.25 | 1,000 |
Feb 05, 2024 | 4.23 | 4.24 | 4.22 | 4.22 | 4.22 | 1,700 |
Feb 02, 2024 | 4.30 | 4.31 | 4.22 | 4.26 | 4.26 | 6,000 |
Feb 01, 2024 | 4.23 | 4.28 | 4.22 | 4.23 | 4.23 | 5,200 |
Jan 31, 2024 | 4.24 | 4.29 | 4.23 | 4.23 | 4.23 | 7,500 |
Jan 30, 2024 | 4.24 | 4.30 | 4.24 | 4.24 | 4.24 | 1,600 |
Jan 29, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 700 |
Jan 26, 2024 | 4.25 | 4.35 | 4.25 | 4.30 | 4.30 | 10,300 |
Jan 25, 2024 | 4.22 | 4.25 | 4.22 | 4.25 | 4.25 | 7,500 |
Jan 24, 2024 | 4.29 | 4.35 | 4.26 | 4.33 | 4.33 | 4,600 |
Jan 23, 2024 | 4.25 | 4.36 | 4.25 | 4.36 | 4.36 | 3,700 |
Jan 22, 2024 | 4.20 | 4.41 | 4.20 | 4.25 | 4.25 | 7,600 |
Jan 19, 2024 | 4.20 | 4.37 | 4.20 | 4.23 | 4.23 | 6,400 |
Jan 18, 2024 | 4.35 | 4.48 | 4.25 | 4.38 | 4.38 | 13,600 |
Jan 17, 2024 | 4.29 | 4.55 | 4.28 | 4.43 | 4.43 | 5,700 |
Jan 16, 2024 | 4.50 | 4.61 | 4.34 | 4.34 | 4.34 | 7,800 |
Jan 12, 2024 | 4.50 | 4.72 | 4.50 | 4.50 | 4.50 | 2,500 |
Jan 11, 2024 | 4.55 | 4.64 | 4.50 | 4.52 | 4.52 | 8,100 |
Jan 10, 2024 | 4.55 | 4.68 | 4.55 | 4.60 | 4.60 | 3,300 |
Jan 09, 2024 | 4.61 | 4.62 | 4.55 | 4.62 | 4.62 | 7,200 |
Jan 08, 2024 | 4.74 | 4.74 | 4.57 | 4.63 | 4.63 | 2,500 |
Jan 05, 2024 | 4.59 | 4.65 | 4.52 | 4.65 | 4.65 | 4,400 |
Jan 04, 2024 | 4.67 | 4.73 | 4.64 | 4.73 | 4.73 | 1,000 |
Jan 03, 2024 | 4.64 | 4.65 | 4.53 | 4.58 | 4.58 | 2,400 |
Jan 02, 2024 | 4.66 | 4.75 | 4.57 | 4.60 | 4.60 | 3,000 |
Dec 29, 2023 | 4.60 | 4.75 | 4.59 | 4.61 | 4.61 | 11,400 |
Dec 28, 2023 | 4.58 | 4.74 | 4.58 | 4.65 | 4.65 | 7,700 |
Dec 27, 2023 | 4.66 | 4.79 | 4.60 | 4.79 | 4.79 | 9,100 |
Dec 26, 2023 | 4.89 | 4.90 | 4.57 | 4.72 | 4.72 | 17,600 |
Dec 22, 2023 | 4.61 | 4.91 | 4.54 | 4.73 | 4.73 | 5,300 |
Dec 21, 2023 | 4.44 | 4.68 | 4.44 | 4.65 | 4.65 | 27,000 |
Dec 20, 2023 | 4.61 | 6.60 | 4.42 | 4.66 | 4.66 | 233,500 |
Dec 19, 2023 | 4.64 | 4.68 | 4.55 | 4.66 | 4.66 | 7,700 |
Dec 18, 2023 | 4.67 | 4.67 | 4.57 | 4.65 | 4.65 | 2,000 |
Dec 15, 2023 | 4.64 | 4.72 | 4.64 | 4.67 | 4.67 | 2,800 |
Dec 14, 2023 | 4.57 | 4.71 | 4.51 | 4.61 | 4.61 | 8,300 |
Dec 13, 2023 | 4.55 | 4.63 | 4.55 | 4.57 | 4.57 | 2,900 |
Dec 12, 2023 | 4.48 | 4.74 | 4.44 | 4.55 | 4.55 | 30,300 |
Dec 11, 2023 | 4.40 | 4.50 | 4.35 | 4.35 | 4.35 | 3,600 |
Dec 08, 2023 | 4.55 | 4.55 | 4.45 | 4.46 | 4.46 | 2,800 |
Dec 07, 2023 | 4.41 | 4.54 | 4.36 | 4.37 | 4.37 | 5,300 |
Dec 06, 2023 | 4.42 | 4.60 | 4.42 | 4.50 | 4.50 | 2,600 |
Dec 05, 2023 | 4.53 | 4.55 | 4.37 | 4.43 | 4.43 | 5,300 |
Dec 04, 2023 | 4.41 | 4.59 | 4.34 | 4.54 | 4.54 | 4,200 |
Dec 01, 2023 | 4.48 | 4.57 | 4.37 | 4.57 | 4.57 | 1,600 |
Nov 30, 2023 | 4.48 | 4.60 | 4.36 | 4.45 | 4.45 | 7,700 |
Nov 29, 2023 | 4.47 | 4.50 | 4.31 | 4.50 | 4.50 | 4,900 |
Nov 28, 2023 | 4.43 | 4.51 | 4.26 | 4.28 | 4.28 | 2,600 |
Nov 27, 2023 | 4.69 | 4.69 | 4.25 | 4.26 | 4.26 | 11,100 |
Nov 24, 2023 | 4.48 | 4.72 | 4.48 | 4.69 | 4.69 | 3,000 |
Nov 22, 2023 | 4.18 | 4.39 | 4.18 | 4.39 | 4.39 | 5,500 |
Nov 21, 2023 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | 9,500 |
Nov 20, 2023 | 4.46 | 4.46 | 4.32 | 4.37 | 4.37 | 3,800 |
Nov 17, 2023 | 4.42 | 4.75 | 4.42 | 4.50 | 4.50 | 9,400 |
Nov 16, 2023 | 4.48 | 4.48 | 4.30 | 4.42 | 4.42 | 4,400 |
Nov 15, 2023 | 4.30 | 4.50 | 4.30 | 4.43 | 4.43 | 13,800 |
Nov 14, 2023 | 4.22 | 4.35 | 4.22 | 4.25 | 4.25 | 9,300 |
Nov 13, 2023 | 4.27 | 4.34 | 4.23 | 4.25 | 4.25 | 2,700 |
Nov 10, 2023 | 4.23 | 4.34 | 4.22 | 4.26 | 4.26 | 3,800 |
Nov 09, 2023 | 4.27 | 4.39 | 4.22 | 4.22 | 4.22 | 3,800 |
Nov 08, 2023 | 4.40 | 4.40 | 4.22 | 4.22 | 4.22 | 4,800 |
Nov 07, 2023 | 4.39 | 4.40 | 4.30 | 4.30 | 4.30 | 3,500 |
Nov 06, 2023 | 4.44 | 4.44 | 4.30 | 4.30 | 4.30 | 1,300 |
Nov 03, 2023 | 4.35 | 4.65 | 4.30 | 4.65 | 4.65 | 3,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |