Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 4.1100 | 4.1550 | 4.0100 | 4.0600 | 4.0600 | 160,875 |
Apr 17, 2024 | 4.3700 | 4.3700 | 4.0700 | 4.1400 | 4.1400 | 495,300 |
Apr 16, 2024 | 4.4800 | 4.5250 | 4.1500 | 4.3900 | 4.3900 | 788,300 |
Apr 15, 2024 | 4.7300 | 4.8700 | 4.3800 | 4.4300 | 4.4300 | 610,300 |
Apr 12, 2024 | 4.9200 | 4.9200 | 4.5000 | 4.7300 | 4.7300 | 618,100 |
Apr 11, 2024 | 4.6500 | 4.9800 | 4.6100 | 4.9400 | 4.9400 | 375,000 |
Apr 10, 2024 | 4.5900 | 4.6700 | 4.5100 | 4.6000 | 4.6000 | 253,500 |
Apr 09, 2024 | 4.6800 | 4.7500 | 4.5350 | 4.7100 | 4.7100 | 449,200 |
Apr 08, 2024 | 4.8600 | 4.8820 | 4.4010 | 4.6400 | 4.6400 | 775,100 |
Apr 05, 2024 | 5.1400 | 5.1400 | 4.5900 | 4.9100 | 4.9100 | 1,081,900 |
Apr 04, 2024 | 5.2500 | 5.5900 | 4.8100 | 5.0600 | 5.0600 | 1,204,700 |
Apr 03, 2024 | 5.0000 | 5.8300 | 4.9750 | 5.1700 | 5.1700 | 2,052,200 |
Apr 02, 2024 | 4.9900 | 5.2100 | 4.8800 | 5.1300 | 5.1300 | 3,448,200 |
Apr 01, 2024 | 5.1900 | 5.2100 | 4.7800 | 4.9900 | 4.9900 | 399,400 |
Mar 28, 2024 | 5.0400 | 5.2600 | 4.9220 | 5.1300 | 5.1300 | 438,300 |
Mar 27, 2024 | 5.1400 | 5.3890 | 4.9000 | 5.0100 | 5.0100 | 1,287,100 |
Mar 26, 2024 | 4.5900 | 5.0280 | 4.5600 | 5.0000 | 5.0000 | 1,030,000 |
Mar 25, 2024 | 4.5000 | 4.8300 | 4.4150 | 4.5800 | 4.5800 | 693,600 |
Mar 22, 2024 | 4.6100 | 4.8300 | 4.4000 | 4.5000 | 4.5000 | 465,800 |
Mar 21, 2024 | 4.4100 | 4.7700 | 4.3800 | 4.5100 | 4.5100 | 453,700 |
Mar 20, 2024 | 4.3400 | 4.4300 | 4.2000 | 4.3400 | 4.3400 | 454,500 |
Mar 19, 2024 | 4.3700 | 4.5930 | 4.2800 | 4.4000 | 4.4000 | 476,100 |
Mar 18, 2024 | 4.4100 | 4.4500 | 4.1530 | 4.3600 | 4.3600 | 760,000 |
Mar 15, 2024 | 3.9700 | 4.5100 | 3.9700 | 4.3900 | 4.3900 | 731,100 |
Mar 14, 2024 | 4.2100 | 4.3990 | 3.9200 | 3.9600 | 3.9600 | 432,800 |
Mar 13, 2024 | 4.0800 | 4.2600 | 4.0000 | 4.1700 | 4.1700 | 329,100 |
Mar 12, 2024 | 4.3400 | 4.4100 | 3.9700 | 4.0800 | 4.0800 | 1,210,300 |
Mar 11, 2024 | 4.7000 | 4.7000 | 4.3450 | 4.3900 | 4.3900 | 592,000 |
Mar 08, 2024 | 4.5200 | 4.8000 | 4.3900 | 4.5700 | 4.5700 | 986,000 |
Mar 07, 2024 | 4.9900 | 5.3500 | 4.4600 | 4.5000 | 4.5000 | 4,308,200 |
Mar 06, 2024 | 4.7500 | 4.8900 | 4.2000 | 4.6700 | 4.6700 | 1,814,500 |
Mar 05, 2024 | 4.8100 | 5.5000 | 4.5000 | 4.6700 | 4.6700 | 1,203,800 |
Mar 04, 2024 | 5.0300 | 5.1000 | 4.3400 | 4.8100 | 4.8100 | 1,444,500 |
Mar 01, 2024 | 4.4900 | 5.2400 | 4.3200 | 5.0100 | 5.0100 | 2,796,000 |
Feb 29, 2024 | 3.8300 | 4.4200 | 3.6600 | 4.4100 | 4.4100 | 2,550,500 |
Feb 28, 2024 | 3.7000 | 3.9500 | 3.4100 | 3.8500 | 3.8500 | 1,760,800 |
Feb 27, 2024 | 2.9500 | 3.7600 | 2.9300 | 3.7100 | 3.7100 | 2,199,700 |
Feb 26, 2024 | 2.6000 | 2.9900 | 2.5300 | 2.9000 | 2.9000 | 660,300 |
Feb 23, 2024 | 2.7400 | 2.7790 | 2.5400 | 2.5600 | 2.5600 | 460,300 |
Feb 22, 2024 | 2.7300 | 2.8800 | 2.6100 | 2.7000 | 2.7000 | 513,900 |
Feb 21, 2024 | 2.8200 | 2.8300 | 2.6500 | 2.7700 | 2.7700 | 514,100 |
Feb 20, 2024 | 3.0500 | 3.0500 | 2.7650 | 2.8000 | 2.8000 | 405,900 |
Feb 16, 2024 | 2.8000 | 3.0200 | 2.6720 | 2.9500 | 2.9500 | 621,700 |
Feb 15, 2024 | 2.7300 | 2.8400 | 2.5000 | 2.7700 | 2.7700 | 933,500 |
Feb 14, 2024 | 2.8900 | 2.9100 | 2.6500 | 2.7900 | 2.7900 | 382,100 |
Feb 13, 2024 | 2.8500 | 2.9000 | 2.7100 | 2.8100 | 2.8100 | 526,700 |
Feb 12, 2024 | 3.0600 | 3.0900 | 2.8300 | 2.9100 | 2.9100 | 1,118,900 |
Feb 09, 2024 | 2.8900 | 3.0800 | 2.8010 | 3.0000 | 3.0000 | 857,700 |
Feb 08, 2024 | 3.1700 | 3.1700 | 2.8600 | 2.9000 | 2.9000 | 1,450,700 |
Feb 07, 2024 | 3.1200 | 3.1800 | 2.8600 | 3.0900 | 3.0900 | 721,600 |
Feb 06, 2024 | 2.9900 | 3.2100 | 2.9900 | 3.1200 | 3.1200 | 1,045,700 |
Feb 05, 2024 | 2.9400 | 3.0300 | 2.7720 | 2.9700 | 2.9700 | 681,500 |
Feb 02, 2024 | 2.7100 | 2.9900 | 2.7000 | 2.9500 | 2.9500 | 1,162,600 |
Feb 01, 2024 | 2.9000 | 3.0300 | 2.6200 | 2.7000 | 2.7000 | 1,236,200 |
Jan 31, 2024 | 3.1000 | 3.4400 | 2.7800 | 2.7800 | 2.7800 | 9,294,400 |
Jan 30, 2024 | 2.9700 | 3.3300 | 2.9300 | 3.0200 | 3.0200 | 3,159,800 |
Jan 29, 2024 | 2.7800 | 3.0300 | 2.6500 | 2.9600 | 2.9600 | 2,159,000 |
Jan 26, 2024 | 2.4700 | 2.8100 | 2.4200 | 2.7600 | 2.7600 | 1,813,900 |
Jan 25, 2024 | 2.4400 | 2.6600 | 2.4000 | 2.4500 | 2.4500 | 624,600 |
Jan 24, 2024 | 2.5800 | 2.6400 | 2.3300 | 2.4750 | 2.4750 | 965,700 |
Jan 23, 2024 | 2.8600 | 2.8600 | 2.5500 | 2.5800 | 2.5800 | 1,199,600 |
Jan 22, 2024 | 2.4500 | 2.9700 | 2.2500 | 2.8200 | 2.8200 | 3,453,200 |
Jan 19, 2024 | 2.6700 | 2.9900 | 2.5000 | 2.5300 | 2.5300 | 2,990,600 |
Jan 18, 2024 | 2.6500 | 2.7600 | 2.3800 | 2.7400 | 2.7400 | 1,764,800 |
Jan 17, 2024 | 2.6100 | 2.8000 | 2.3500 | 2.6500 | 2.6500 | 1,702,600 |
Jan 16, 2024 | 2.6900 | 3.2000 | 2.4600 | 2.5600 | 2.5600 | 7,059,500 |
Jan 12, 2024 | 2.0800 | 2.8700 | 2.0800 | 2.7400 | 2.7400 | 15,506,600 |
Jan 11, 2024 | 2.1900 | 2.2300 | 2.0300 | 2.1200 | 2.1200 | 2,874,500 |
Jan 10, 2024 | 1.9500 | 2.5800 | 1.8900 | 2.2500 | 2.2500 | 13,106,600 |
Jan 09, 2024 | 1.6800 | 2.1600 | 1.5950 | 1.9700 | 1.9700 | 18,627,900 |
Jan 08, 2024 | 0.8660 | 2.0000 | 0.8020 | 1.8100 | 1.8100 | 47,791,000 |
Jan 05, 2024 | 0.6600 | 0.9500 | 0.5100 | 0.8750 | 0.8750 | 13,653,900 |
Jan 04, 2024 | 0.5780 | 0.6130 | 0.5610 | 0.5920 | 0.5920 | 238,300 |
Jan 03, 2024 | 0.6200 | 0.6400 | 0.5520 | 0.5940 | 0.5940 | 326,000 |
Jan 02, 2024 | 0.5400 | 0.6300 | 0.5400 | 0.6290 | 0.6290 | 577,500 |
Dec 29, 2023 | 0.5300 | 0.5580 | 0.5110 | 0.5370 | 0.5370 | 212,500 |
Dec 28, 2023 | 0.5330 | 0.5700 | 0.5310 | 0.5460 | 0.5460 | 411,200 |
Dec 27, 2023 | 0.4580 | 0.5490 | 0.4560 | 0.5490 | 0.5490 | 622,400 |
Dec 26, 2023 | 0.4700 | 0.4890 | 0.4400 | 0.4500 | 0.4500 | 522,800 |
Dec 22, 2023 | 0.4700 | 0.4710 | 0.4430 | 0.4700 | 0.4700 | 144,600 |
Dec 21, 2023 | 0.4610 | 0.4700 | 0.4410 | 0.4460 | 0.4460 | 244,600 |
Dec 20, 2023 | 0.5100 | 0.5100 | 0.4500 | 0.4600 | 0.4600 | 192,600 |
Dec 19, 2023 | 0.4780 | 0.5100 | 0.4700 | 0.4810 | 0.4810 | 213,300 |
Dec 18, 2023 | 0.5190 | 0.5190 | 0.4700 | 0.4840 | 0.4840 | 224,400 |
Dec 15, 2023 | 0.5190 | 0.5190 | 0.4860 | 0.5100 | 0.5100 | 202,300 |
Dec 14, 2023 | 0.5000 | 0.5190 | 0.4710 | 0.4910 | 0.4910 | 328,200 |
Dec 13, 2023 | 0.4800 | 0.4930 | 0.4550 | 0.4800 | 0.4800 | 167,200 |
Dec 12, 2023 | 0.5100 | 0.5100 | 0.4550 | 0.4800 | 0.4800 | 230,500 |
Dec 11, 2023 | 0.5430 | 0.5430 | 0.5000 | 0.5070 | 0.5070 | 132,000 |
Dec 08, 2023 | 0.5680 | 0.5950 | 0.5350 | 0.5570 | 0.5570 | 96,200 |
Dec 07, 2023 | 0.5900 | 0.6000 | 0.5500 | 0.5740 | 0.5740 | 259,100 |
Dec 06, 2023 | 0.5800 | 0.6500 | 0.5350 | 0.6000 | 0.6000 | 556,600 |
Dec 05, 2023 | 0.4990 | 0.5500 | 0.4910 | 0.5500 | 0.5500 | 542,200 |
Dec 04, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4820 | 0.4820 | 101,400 |
Dec 01, 2023 | 0.5400 | 0.5400 | 0.5020 | 0.5100 | 0.5100 | 53,500 |
Nov 30, 2023 | 0.5110 | 0.5530 | 0.4900 | 0.5320 | 0.5320 | 293,800 |
Nov 29, 2023 | 0.5090 | 0.5300 | 0.4800 | 0.4870 | 0.4870 | 86,600 |
Nov 28, 2023 | 0.4890 | 0.5100 | 0.4800 | 0.4870 | 0.4870 | 18,700 |
Nov 27, 2023 | 0.5070 | 0.5240 | 0.4760 | 0.4770 | 0.4770 | 130,000 |
Nov 24, 2023 | 0.4610 | 0.5130 | 0.4600 | 0.5060 | 0.5060 | 35,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |