Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | 4.4800 | 8,688 |
Apr 24, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.5000 | 4.5000 | 5,732 |
Apr 23, 2024 | 4.4900 | 4.5300 | 4.3900 | 4.5300 | 4.5300 | 32,367 |
Apr 22, 2024 | 4.4000 | 4.5200 | 4.3800 | 4.5000 | 4.5000 | 41,245 |
Apr 19, 2024 | 4.3700 | 4.4900 | 4.3600 | 4.3800 | 4.3800 | 1,653 |
Apr 18, 2024 | 4.5000 | 4.5500 | 4.5000 | 4.5400 | 4.5400 | 3,119 |
Apr 17, 2024 | 4.5300 | 4.5400 | 4.5100 | 4.5400 | 4.5400 | 9,663 |
Apr 16, 2024 | 4.4600 | 4.5300 | 4.4300 | 4.5300 | 4.5300 | 6,799 |
Apr 15, 2024 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | 4.4900 | 34,313 |
Apr 12, 2024 | 4.1800 | 4.5100 | 4.1500 | 4.3500 | 4.3500 | 132,494 |
Apr 11, 2024 | 4.1700 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 4,792 |
Apr 10, 2024 | 4.1700 | 4.1900 | 4.1200 | 4.1800 | 4.1800 | 18,794 |
Apr 09, 2024 | 4.1900 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 4,220 |
Apr 08, 2024 | 4.2000 | 4.2000 | 3.9900 | 4.2000 | 4.2000 | 36,427 |
Apr 05, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.2000 | 4.2000 | 26,304 |
Apr 04, 2024 | 4.0400 | 4.2000 | 4.0400 | 4.2000 | 4.2000 | 63,438 |
Apr 03, 2024 | 3.9900 | 4.0300 | 3.9800 | 4.0300 | 4.0300 | 35,358 |
Apr 02, 2024 | 3.8000 | 4.0000 | 3.8000 | 3.9500 | 3.9500 | 48,622 |
Mar 28, 2024 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 15,512 |
Mar 27, 2024 | 3.7100 | 3.7100 | 3.6500 | 3.7000 | 3.7000 | 6,507 |
Mar 26, 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7000 | 3.7000 | 6,034 |
Mar 25, 2024 | 3.6800 | 3.7200 | 3.6500 | 3.7000 | 3.7000 | 13,010 |
Mar 22, 2024 | 3.7500 | 3.7500 | 3.6100 | 3.6100 | 3.6100 | 4,858 |
Mar 21, 2024 | 3.6900 | 4.0000 | 3.6900 | 3.7800 | 3.7800 | 50,173 |
Mar 20, 2024 | 3.5600 | 3.6900 | 3.5500 | 3.6900 | 3.6900 | 8,714 |
Mar 19, 2024 | 3.4300 | 3.7000 | 3.4000 | 3.5800 | 3.5800 | 73,288 |
Mar 18, 2024 | 3.3700 | 3.4400 | 3.3600 | 3.4400 | 3.4400 | 9,448 |
Mar 15, 2024 | 3.4700 | 3.4700 | 3.3700 | 3.3900 | 3.3900 | 506 |
Mar 14, 2024 | 3.3700 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 4,798 |
Mar 13, 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3100 | 3.3100 | 2,463 |
Mar 12, 2024 | 3.3000 | 3.4800 | 3.3000 | 3.4800 | 3.4800 | 30,212 |
Mar 11, 2024 | 3.2400 | 3.2500 | 3.2400 | 3.2500 | 3.2500 | 9,861 |
Mar 08, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 371 |
Mar 07, 2024 | 3.1000 | 3.3000 | 3.1000 | 3.2200 | 3.2200 | 38,808 |
Mar 06, 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1100 | 3.1100 | 42,618 |
Mar 05, 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 25,024 |
Mar 04, 2024 | 2.9000 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 11,741 |
Mar 01, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
Feb 29, 2024 | 2.9000 | 2.9000 | 2.8900 | 2.9000 | 2.9000 | 17,447 |
Feb 28, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2,403 |
Feb 27, 2024 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 2.8900 | 11,725 |
Feb 26, 2024 | 2.9100 | 2.9100 | 2.9000 | 2.9000 | 2.9000 | 14,625 |
Feb 23, 2024 | 2.9200 | 2.9200 | 2.9100 | 2.9100 | 2.9100 | 8,740 |
Feb 22, 2024 | 2.9500 | 2.9500 | 2.9300 | 2.9300 | 2.9300 | 2,410 |
Feb 21, 2024 | 2.9200 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 5,985 |
Feb 20, 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9200 | 2.9200 | 2,671 |
Feb 19, 2024 | 2.9200 | 2.9300 | 2.9200 | 2.9200 | 2.9200 | 8,528 |
Feb 16, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,277 |
Feb 15, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2,536 |
Feb 14, 2024 | 2.9200 | 2.9500 | 2.9200 | 2.9500 | 2.9500 | 8,674 |
Feb 13, 2024 | 2.9600 | 2.9900 | 2.9200 | 2.9200 | 2.9200 | 3,469 |
Feb 12, 2024 | 2.9900 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 7,602 |
Feb 09, 2024 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 2,870 |
Feb 08, 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 24,323 |
Feb 07, 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 20,920 |
Feb 06, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2,522 |
Feb 05, 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 9,132 |
Feb 02, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 12,901 |
Feb 01, 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 21,127 |
Jan 31, 2024 | 2.9400 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 10,664 |
Jan 30, 2024 | 2.9200 | 3.0100 | 2.9200 | 3.0100 | 3.0100 | 14,154 |
Jan 29, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
Jan 25, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
Jan 24, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
Jan 23, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,895 |
Jan 22, 2024 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 383 |
Jan 19, 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9500 | 2.9500 | 5 |
Jan 18, 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 2,895 |
Jan 17, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
Jan 16, 2024 | 2.9600 | 3.0300 | 2.9600 | 3.0300 | 3.0300 | 27,874 |
Jan 15, 2024 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8600 | 44 |
Jan 12, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Jan 11, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
Jan 10, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 1,048 |
Jan 09, 2024 | 2.8600 | 2.9800 | 2.8600 | 2.8600 | 2.8600 | 13,138 |
Jan 08, 2024 | 2.8700 | 2.8700 | 2.8600 | 2.8600 | 2.8600 | 3,543 |
Jan 05, 2024 | 2.9300 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 3,871 |
Jan 04, 2024 | 2.9200 | 2.9400 | 2.9200 | 2.9400 | 2.9400 | 200 |
Jan 03, 2024 | 2.9100 | 2.9500 | 2.9100 | 2.9500 | 2.9500 | 7,999 |
Jan 02, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 8,400 |
Dec 29, 2023 | 2.8600 | 2.9500 | 2.8600 | 2.9500 | 2.9500 | 4,446 |
Dec 28, 2023 | 2.8600 | 2.8600 | 2.8400 | 2.8600 | 2.8600 | 14,522 |
Dec 27, 2023 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
Dec 22, 2023 | 2.7100 | 2.8200 | 2.6900 | 2.8200 | 2.8200 | 21,092 |
Dec 21, 2023 | 2.6700 | 2.7000 | 2.6700 | 2.6800 | 2.6800 | 99 |
Dec 20, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 18 |
Dec 19, 2023 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | 2.8600 | 9,494 |
Dec 18, 2023 | 2.8100 | 2.8200 | 2.8100 | 2.8100 | 2.8100 | 14,914 |
Dec 15, 2023 | 2.7100 | 2.8200 | 2.6900 | 2.8200 | 2.8200 | 9,920 |
Dec 14, 2023 | 2.7300 | 2.7300 | 2.4800 | 2.7000 | 2.7000 | 148,686 |
Dec 13, 2023 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
Dec 12, 2023 | 2.7200 | 2.7200 | 2.6600 | 2.7000 | 2.7000 | 2,593 |
Dec 11, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Dec 08, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Dec 07, 2023 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
Dec 06, 2023 | 2.7100 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 45,623 |
Dec 05, 2023 | 2.8800 | 2.8800 | 2.6400 | 2.6700 | 2.6700 | 198,286 |
Dec 04, 2023 | 2.7800 | 2.8900 | 2.7800 | 2.8800 | 2.8800 | 12,981 |
Dec 01, 2023 | 2.7500 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 21,435 |
Nov 30, 2023 | 2.9000 | 2.9000 | 2.7000 | 2.7000 | 2.7000 | 130,906 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |