Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.800 | 4.910 | 4.750 | 4.850 | 4.850 | 4,715,000 |
Mar 27, 2024 | 4.930 | 4.980 | 4.790 | 4.790 | 4.790 | 6,040,620 |
Mar 26, 2024 | 4.990 | 5.030 | 4.920 | 4.930 | 4.930 | 3,651,295 |
Mar 25, 2024 | 4.800 | 5.030 | 4.800 | 4.940 | 4.940 | 8,720,000 |
Mar 22, 2024 | 4.820 | 4.890 | 4.750 | 4.800 | 4.800 | 7,111,973 |
Mar 21, 2024 | 4.840 | 4.880 | 4.810 | 4.820 | 4.820 | 7,587,437 |
Mar 20, 2024 | 5.000 | 5.000 | 4.780 | 4.820 | 4.820 | 12,936,800 |
Mar 19, 2024 | 5.000 | 5.030 | 4.940 | 4.950 | 4.950 | 7,504,077 |
Mar 18, 2024 | 4.970 | 5.140 | 4.940 | 5.010 | 5.010 | 5,929,080 |
Mar 15, 2024 | 5.040 | 5.070 | 4.950 | 4.970 | 4.970 | 12,591,474 |
Mar 14, 2024 | 4.990 | 5.150 | 4.980 | 5.080 | 5.080 | 12,911,380 |
Mar 13, 2024 | 5.120 | 5.120 | 4.920 | 4.990 | 4.990 | 12,823,143 |
Mar 12, 2024 | 5.190 | 5.210 | 5.030 | 5.130 | 5.130 | 18,526,763 |
Mar 11, 2024 | 5.320 | 5.370 | 5.080 | 5.190 | 5.190 | 16,046,900 |
Mar 08, 2024 | 5.380 | 5.380 | 5.190 | 5.350 | 5.350 | 7,551,480 |
Mar 07, 2024 | 5.340 | 5.420 | 5.280 | 5.380 | 5.380 | 9,251,270 |
Mar 06, 2024 | 5.000 | 5.360 | 5.000 | 5.310 | 5.310 | 16,332,015 |
Mar 05, 2024 | 5.010 | 5.080 | 4.960 | 5.020 | 5.020 | 4,241,246 |
Mar 04, 2024 | 5.050 | 5.120 | 4.980 | 5.010 | 5.010 | 10,816,000 |
Mar 01, 2024 | 5.060 | 5.150 | 4.990 | 5.050 | 5.050 | 7,898,000 |
Feb 29, 2024 | 4.950 | 5.160 | 4.940 | 5.060 | 5.060 | 7,009,500 |
Feb 28, 2024 | 5.070 | 5.120 | 4.920 | 4.960 | 4.960 | 8,186,100 |
Feb 27, 2024 | 5.140 | 5.140 | 5.020 | 5.070 | 5.070 | 8,488,080 |
Feb 26, 2024 | 5.180 | 5.240 | 5.110 | 5.140 | 5.140 | 7,636,120 |
Feb 23, 2024 | 5.230 | 5.280 | 5.080 | 5.220 | 5.220 | 19,203,044 |
Feb 22, 2024 | 5.060 | 5.280 | 5.040 | 5.240 | 5.240 | 10,202,280 |
Feb 21, 2024 | 5.060 | 5.330 | 5.010 | 5.050 | 5.050 | 18,794,734 |
Feb 20, 2024 | 4.790 | 5.130 | 4.730 | 5.120 | 5.120 | 22,546,740 |
Feb 19, 2024 | 4.730 | 4.870 | 4.730 | 4.780 | 4.780 | 8,374,500 |
Feb 16, 2024 | 4.600 | 4.750 | 4.560 | 4.730 | 4.730 | 2,925,660 |
Feb 15, 2024 | 4.650 | 4.670 | 4.530 | 4.600 | 4.600 | 2,529,300 |
Feb 14, 2024 | 4.690 | 4.690 | 4.530 | 4.650 | 4.650 | 1,895,300 |
Feb 09, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
Feb 08, 2024 | 4.780 | 4.890 | 4.670 | 4.750 | 4.750 | 9,913,800 |
Feb 07, 2024 | 4.950 | 4.960 | 4.780 | 4.800 | 4.800 | 19,286,187 |
Feb 06, 2024 | 4.480 | 4.990 | 4.470 | 4.930 | 4.930 | 30,859,300 |
Feb 05, 2024 | 4.390 | 4.520 | 4.320 | 4.480 | 4.480 | 16,226,030 |
Feb 02, 2024 | 4.130 | 4.400 | 4.130 | 4.370 | 4.370 | 20,988,600 |
Feb 01, 2024 | 4.200 | 4.210 | 4.090 | 4.130 | 4.130 | 10,045,004 |
Jan 31, 2024 | 4.170 | 4.220 | 4.110 | 4.160 | 4.160 | 8,339,260 |
Jan 30, 2024 | 4.250 | 4.250 | 4.160 | 4.170 | 4.170 | 8,310,800 |
Jan 29, 2024 | 4.150 | 4.380 | 4.150 | 4.220 | 4.220 | 28,853,000 |
Jan 26, 2024 | 4.210 | 4.220 | 4.110 | 4.150 | 4.150 | 13,292,800 |
Jan 25, 2024 | 4.000 | 4.220 | 3.920 | 4.170 | 4.170 | 23,526,380 |
Jan 24, 2024 | 3.890 | 4.080 | 3.890 | 4.020 | 4.020 | 16,975,900 |
Jan 23, 2024 | 3.920 | 3.940 | 3.770 | 3.840 | 3.840 | 9,400,000 |
Jan 22, 2024 | 4.030 | 4.040 | 3.870 | 3.920 | 3.920 | 8,260,271 |
Jan 19, 2024 | 4.120 | 4.180 | 4.010 | 4.010 | 4.010 | 5,209,700 |
Jan 18, 2024 | 4.140 | 4.200 | 4.080 | 4.130 | 4.130 | 8,030,400 |
Jan 17, 2024 | 4.110 | 4.230 | 4.090 | 4.140 | 4.140 | 17,021,726 |
Jan 16, 2024 | 3.980 | 4.140 | 3.960 | 4.090 | 4.090 | 9,415,320 |
Jan 15, 2024 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | - |
Jan 12, 2024 | 3.980 | 4.030 | 3.940 | 3.990 | 3.990 | 3,188,060 |
Jan 11, 2024 | 4.010 | 4.030 | 3.960 | 3.990 | 3.990 | 3,089,033 |
Jan 10, 2024 | 4.140 | 4.140 | 3.980 | 4.020 | 4.020 | 5,701,200 |
Jan 09, 2024 | 4.060 | 4.100 | 4.040 | 4.090 | 4.090 | 2,507,200 |
Jan 08, 2024 | 4.160 | 4.170 | 4.070 | 4.080 | 4.080 | 2,369,812 |
Jan 05, 2024 | 4.170 | 4.220 | 4.150 | 4.160 | 4.160 | 1,950,618 |
Jan 04, 2024 | 4.250 | 4.260 | 4.160 | 4.220 | 4.220 | 3,023,060 |
Jan 03, 2024 | 4.280 | 4.300 | 4.210 | 4.290 | 4.290 | 2,479,400 |
Jan 02, 2024 | 4.320 | 4.340 | 4.240 | 4.290 | 4.290 | 3,210,103 |
Dec 29, 2023 | 4.270 | 4.300 | 4.210 | 4.300 | 4.300 | 4,037,889 |
Dec 28, 2023 | 4.200 | 4.250 | 4.190 | 4.250 | 4.250 | 2,431,060 |
Dec 27, 2023 | 4.090 | 4.210 | 4.090 | 4.200 | 4.200 | 5,281,400 |
Dec 22, 2023 | 4.080 | 4.150 | 4.080 | 4.090 | 4.090 | 3,255,705 |
Dec 21, 2023 | 4.080 | 4.110 | 4.010 | 4.080 | 4.080 | 3,300,961 |
Dec 20, 2023 | 4.040 | 4.140 | 4.040 | 4.050 | 4.050 | 2,300,218 |
Dec 19, 2023 | 4.020 | 4.070 | 3.980 | 4.040 | 4.040 | 2,252,940 |
Dec 18, 2023 | 4.060 | 4.090 | 4.030 | 4.030 | 4.030 | 2,130,295 |
Dec 15, 2023 | 3.950 | 4.090 | 3.940 | 4.040 | 4.040 | 5,404,360 |
Dec 14, 2023 | 3.950 | 3.990 | 3.900 | 3.980 | 3.980 | 4,134,920 |
Dec 13, 2023 | 3.940 | 3.960 | 3.860 | 3.920 | 3.920 | 3,183,800 |
Dec 12, 2023 | 4.030 | 4.030 | 3.910 | 3.940 | 3.940 | 4,508,232 |
Dec 11, 2023 | 3.970 | 3.990 | 3.890 | 3.970 | 3.970 | 2,243,000 |
Dec 08, 2023 | 4.050 | 4.070 | 3.980 | 4.000 | 4.000 | 1,913,400 |
Dec 07, 2023 | 3.980 | 4.040 | 3.930 | 4.000 | 4.000 | 2,227,650 |
Dec 06, 2023 | 4.030 | 4.100 | 3.950 | 3.980 | 3.980 | 6,458,364 |
Dec 05, 2023 | 4.040 | 4.060 | 3.930 | 4.040 | 4.040 | 6,961,360 |
Dec 04, 2023 | 4.070 | 4.110 | 4.020 | 4.060 | 4.060 | 2,331,500 |
Dec 01, 2023 | 4.170 | 4.170 | 4.070 | 4.090 | 4.090 | 2,798,800 |
Nov 30, 2023 | 4.050 | 4.200 | 4.050 | 4.160 | 4.160 | 5,161,310 |
Nov 29, 2023 | 4.130 | 4.130 | 4.010 | 4.050 | 4.050 | 3,525,000 |
Nov 28, 2023 | 4.150 | 4.160 | 4.090 | 4.090 | 4.090 | 1,498,072 |
Nov 27, 2023 | 4.100 | 4.190 | 4.070 | 4.150 | 4.150 | 3,738,600 |
Nov 24, 2023 | 4.140 | 4.140 | 4.050 | 4.090 | 4.090 | 2,664,720 |
Nov 23, 2023 | 4.060 | 4.160 | 4.060 | 4.150 | 4.150 | 1,738,800 |
Nov 22, 2023 | 4.190 | 4.200 | 4.070 | 4.100 | 4.100 | 3,095,576 |
Nov 21, 2023 | 4.250 | 4.320 | 4.180 | 4.190 | 4.190 | 4,284,988 |
Nov 20, 2023 | 4.230 | 4.230 | 4.150 | 4.210 | 4.210 | 1,980,094 |
Nov 17, 2023 | 4.200 | 4.200 | 4.140 | 4.200 | 4.200 | 1,900,600 |
Nov 16, 2023 | 4.230 | 4.260 | 4.180 | 4.220 | 4.220 | 2,094,598 |
Nov 15, 2023 | 4.190 | 4.260 | 4.140 | 4.260 | 4.260 | 6,791,780 |
Nov 14, 2023 | 4.080 | 4.120 | 4.070 | 4.110 | 4.110 | 1,596,660 |
Nov 13, 2023 | 4.100 | 4.100 | 4.040 | 4.070 | 4.070 | 1,345,151 |
Nov 10, 2023 | 4.130 | 4.140 | 4.060 | 4.100 | 4.100 | 1,692,700 |
Nov 09, 2023 | 4.100 | 4.120 | 4.050 | 4.090 | 4.090 | 4,633,800 |
Nov 08, 2023 | 4.060 | 4.140 | 4.060 | 4.080 | 4.080 | 3,116,784 |
Nov 07, 2023 | 4.110 | 4.170 | 4.060 | 4.060 | 4.060 | 2,652,157 |
Nov 06, 2023 | 4.100 | 4.190 | 4.100 | 4.160 | 4.160 | 4,215,850 |
Nov 03, 2023 | 4.080 | 4.140 | 4.060 | 4.100 | 4.100 | 2,401,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |