Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.26 | 5.38 | 5.21 | 5.38 | 5.38 | 246,561 |
Mar 27, 2024 | 5.24 | 5.30 | 5.21 | 5.26 | 5.26 | 84,113 |
Mar 26, 2024 | 5.30 | 5.30 | 5.24 | 5.26 | 5.26 | 118,299 |
Mar 25, 2024 | 5.36 | 5.42 | 5.30 | 5.30 | 5.30 | 166,727 |
Mar 22, 2024 | 5.34 | 5.43 | 5.34 | 5.36 | 5.36 | 120,428 |
Mar 21, 2024 | 5.40 | 5.50 | 5.32 | 5.41 | 5.41 | 461,028 |
Mar 20, 2024 | 5.22 | 5.40 | 5.18 | 5.39 | 5.39 | 282,963 |
Mar 19, 2024 | 5.25 | 5.28 | 5.18 | 5.26 | 5.26 | 160,921 |
Mar 18, 2024 | 5.13 | 5.34 | 5.11 | 5.29 | 5.29 | 390,377 |
Mar 15, 2024 | 5.01 | 5.11 | 4.93 | 5.09 | 5.09 | 400,847 |
Mar 14, 2024 | 5.09 | 5.15 | 4.95 | 5.03 | 5.03 | 280,047 |
Mar 13, 2024 | 4.86 | 5.13 | 4.68 | 5.05 | 5.05 | 500,650 |
Mar 12, 2024 | 5.00 | 5.00 | 4.93 | 4.98 | 4.98 | 72,363 |
Mar 11, 2024 | 5.00 | 5.01 | 4.94 | 4.94 | 4.94 | 141,973 |
Mar 08, 2024 | 5.03 | 5.07 | 4.96 | 5.01 | 5.01 | 235,387 |
Mar 07, 2024 | 5.11 | 5.11 | 5.05 | 5.07 | 5.07 | 92,667 |
Mar 06, 2024 | 5.03 | 5.13 | 5.03 | 5.11 | 5.11 | 98,219 |
Mar 05, 2024 | 5.03 | 5.07 | 5.00 | 5.05 | 5.05 | 117,212 |
Mar 04, 2024 | 5.19 | 5.24 | 5.03 | 5.06 | 5.06 | 222,434 |
Mar 01, 2024 | 5.11 | 5.20 | 5.10 | 5.19 | 5.19 | 173,513 |
Feb 29, 2024 | 5.18 | 5.23 | 5.13 | 5.13 | 5.13 | 190,878 |
Feb 28, 2024 | 5.30 | 5.30 | 5.17 | 5.20 | 5.20 | 90,181 |
Feb 27, 2024 | 5.30 | 5.30 | 5.22 | 5.28 | 5.28 | 135,113 |
Feb 26, 2024 | 5.18 | 5.34 | 5.13 | 5.30 | 5.30 | 310,023 |
Feb 23, 2024 | 5.13 | 5.22 | 5.12 | 5.18 | 5.18 | 177,581 |
Feb 22, 2024 | 4.95 | 5.16 | 4.95 | 5.13 | 5.13 | 406,587 |
Feb 21, 2024 | 4.94 | 5.03 | 4.89 | 4.91 | 4.91 | 242,834 |
Feb 20, 2024 | 4.96 | 4.98 | 4.90 | 4.96 | 4.96 | 124,253 |
Feb 19, 2024 | 4.82 | 4.98 | 4.80 | 4.98 | 4.98 | 200,319 |
Feb 16, 2024 | 4.86 | 5.00 | 4.78 | 4.90 | 4.90 | 401,483 |
Feb 15, 2024 | 5.21 | 5.44 | 4.83 | 4.84 | 4.84 | 1,136,630 |
Feb 14, 2024 | 5.25 | 5.43 | 5.22 | 5.43 | 5.43 | 121,998 |
Feb 13, 2024 | 5.28 | 5.28 | 5.16 | 5.24 | 5.24 | 112,804 |
Feb 12, 2024 | 5.24 | 5.39 | 5.24 | 5.31 | 5.31 | 67,626 |
Feb 09, 2024 | 5.35 | 5.38 | 5.30 | 5.30 | 5.30 | 99,571 |
Feb 08, 2024 | 5.39 | 5.43 | 5.28 | 5.34 | 5.34 | 109,590 |
Feb 07, 2024 | 5.19 | 5.37 | 5.19 | 5.34 | 5.34 | 213,661 |
Feb 06, 2024 | 5.08 | 5.16 | 5.05 | 5.15 | 5.15 | 102,764 |
Feb 05, 2024 | 5.19 | 5.24 | 5.10 | 5.12 | 5.12 | 133,903 |
Feb 02, 2024 | 5.28 | 5.28 | 5.18 | 5.19 | 5.19 | 92,156 |
Feb 01, 2024 | 5.34 | 5.34 | 5.20 | 5.22 | 5.22 | 133,249 |
Jan 31, 2024 | 5.36 | 5.41 | 5.28 | 5.30 | 5.30 | 159,984 |
Jan 30, 2024 | 5.40 | 5.42 | 5.37 | 5.38 | 5.38 | 77,351 |
Jan 29, 2024 | 5.47 | 5.47 | 5.34 | 5.43 | 5.43 | 77,768 |
Jan 26, 2024 | 5.44 | 5.47 | 5.39 | 5.45 | 5.45 | 145,359 |
Jan 25, 2024 | 5.36 | 5.43 | 5.31 | 5.43 | 5.43 | 141,569 |
Jan 24, 2024 | 5.28 | 5.34 | 5.22 | 5.32 | 5.32 | 122,721 |
Jan 23, 2024 | 5.30 | 5.33 | 5.20 | 5.22 | 5.22 | 160,811 |
Jan 22, 2024 | 5.11 | 5.32 | 5.11 | 5.26 | 5.26 | 152,972 |
Jan 19, 2024 | 5.28 | 5.28 | 5.16 | 5.16 | 5.16 | 83,318 |
Jan 18, 2024 | 5.26 | 5.26 | 5.19 | 5.20 | 5.20 | 69,922 |
Jan 17, 2024 | 5.27 | 5.27 | 5.11 | 5.22 | 5.22 | 185,533 |
Jan 16, 2024 | 5.33 | 5.33 | 5.22 | 5.28 | 5.28 | 80,853 |
Jan 15, 2024 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | 169,146 |
Jan 12, 2024 | 5.24 | 5.35 | 5.24 | 5.33 | 5.33 | 104,391 |
Jan 11, 2024 | 5.26 | 5.33 | 5.18 | 5.18 | 5.18 | 136,476 |
Jan 10, 2024 | 5.36 | 5.38 | 5.26 | 5.26 | 5.26 | 90,027 |
Jan 09, 2024 | 5.45 | 5.47 | 5.28 | 5.32 | 5.32 | 101,019 |
Jan 08, 2024 | 5.35 | 5.41 | 5.24 | 5.41 | 5.41 | 134,855 |
Jan 05, 2024 | 5.42 | 5.42 | 5.24 | 5.30 | 5.30 | 200,356 |
Jan 04, 2024 | 5.36 | 5.44 | 5.35 | 5.44 | 5.44 | 133,971 |
Jan 03, 2024 | 5.49 | 5.49 | 5.30 | 5.32 | 5.32 | 224,029 |
Jan 02, 2024 | 5.49 | 5.60 | 5.42 | 5.43 | 5.43 | 233,299 |
Dec 29, 2023 | 5.40 | 5.55 | 5.40 | 5.49 | 5.49 | 105,993 |
Dec 28, 2023 | 5.54 | 5.55 | 5.45 | 5.45 | 5.45 | 171,900 |
Dec 27, 2023 | 5.48 | 5.53 | 5.43 | 5.51 | 5.51 | 142,724 |
Dec 22, 2023 | 5.41 | 5.48 | 5.39 | 5.46 | 5.46 | 109,981 |
Dec 21, 2023 | 5.42 | 5.45 | 5.35 | 5.41 | 5.41 | 119,388 |
Dec 20, 2023 | 5.39 | 5.44 | 5.36 | 5.42 | 5.42 | 153,328 |
Dec 19, 2023 | 5.26 | 5.41 | 5.26 | 5.34 | 5.34 | 130,651 |
Dec 18, 2023 | 5.28 | 5.40 | 5.24 | 5.26 | 5.26 | 174,245 |
Dec 15, 2023 | 5.30 | 5.35 | 5.26 | 5.33 | 5.33 | 242,177 |
Dec 14, 2023 | 5.09 | 5.28 | 5.09 | 5.26 | 5.26 | 393,335 |
Dec 13, 2023 | 5.03 | 5.12 | 4.96 | 5.03 | 5.03 | 354,937 |
Dec 12, 2023 | 5.00 | 5.08 | 4.96 | 5.02 | 5.02 | 229,665 |
Dec 11, 2023 | 5.02 | 5.09 | 4.98 | 5.03 | 5.03 | 153,502 |
Dec 08, 2023 | 4.90 | 5.03 | 4.88 | 5.02 | 5.02 | 176,313 |
Dec 07, 2023 | 4.88 | 4.93 | 4.84 | 4.87 | 4.87 | 108,506 |
Dec 06, 2023 | 4.84 | 4.92 | 4.81 | 4.92 | 4.92 | 211,078 |
Dec 05, 2023 | 4.79 | 4.87 | 4.77 | 4.84 | 4.84 | 89,950 |
Dec 04, 2023 | 4.82 | 4.94 | 4.78 | 4.80 | 4.80 | 197,713 |
Dec 01, 2023 | 4.88 | 4.89 | 4.79 | 4.88 | 4.88 | 145,569 |
Nov 30, 2023 | 4.92 | 4.97 | 4.84 | 4.84 | 4.84 | 179,833 |
Nov 29, 2023 | 4.70 | 4.92 | 4.70 | 4.88 | 4.88 | 349,336 |
Nov 28, 2023 | 4.78 | 4.78 | 4.68 | 4.73 | 4.73 | 147,676 |
Nov 27, 2023 | 4.81 | 4.83 | 4.70 | 4.80 | 4.80 | 184,806 |
Nov 24, 2023 | 4.78 | 4.82 | 4.75 | 4.80 | 4.80 | 74,368 |
Nov 23, 2023 | 4.79 | 4.81 | 4.72 | 4.79 | 4.79 | 71,067 |
Nov 22, 2023 | 4.72 | 4.83 | 4.72 | 4.79 | 4.79 | 93,188 |
Nov 21, 2023 | 4.81 | 4.89 | 4.72 | 4.76 | 4.76 | 196,654 |
Nov 20, 2023 | 4.95 | 4.95 | 4.76 | 4.87 | 4.87 | 200,017 |
Nov 17, 2023 | 4.80 | 4.91 | 4.76 | 4.81 | 4.81 | 174,058 |
Nov 16, 2023 | 4.86 | 4.90 | 4.72 | 4.78 | 4.78 | 224,754 |
Nov 15, 2023 | 4.94 | 5.09 | 4.84 | 4.85 | 4.85 | 264,765 |
Nov 14, 2023 | 4.61 | 4.94 | 4.58 | 4.94 | 4.94 | 496,564 |
Nov 13, 2023 | 4.90 | 4.96 | 4.85 | 4.91 | 4.91 | 127,098 |
Nov 10, 2023 | 4.94 | 4.94 | 4.77 | 4.84 | 4.84 | 219,716 |
Nov 09, 2023 | 4.81 | 4.96 | 4.79 | 4.95 | 4.95 | 252,003 |
Nov 08, 2023 | 4.73 | 4.83 | 4.72 | 4.81 | 4.81 | 328,960 |
Nov 07, 2023 | 4.77 | 4.80 | 4.70 | 4.76 | 4.76 | 125,774 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |