Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.090 | 5.250 | 4.890 | 5.070 | 5.070 | 18,138,009 |
Mar 27, 2024 | 4.870 | 4.970 | 4.810 | 4.880 | 4.880 | 4,380,600 |
Mar 26, 2024 | 4.960 | 5.030 | 4.840 | 4.850 | 4.850 | 4,383,000 |
Mar 25, 2024 | 4.980 | 5.040 | 4.940 | 4.960 | 4.960 | 2,039,100 |
Mar 22, 2024 | 5.000 | 5.040 | 4.920 | 4.970 | 4.970 | 3,941,000 |
Mar 21, 2024 | 4.890 | 5.100 | 4.890 | 5.090 | 5.090 | 7,214,000 |
Mar 20, 2024 | 4.930 | 4.950 | 4.830 | 4.870 | 4.870 | 2,086,172 |
Mar 19, 2024 | 4.860 | 5.050 | 4.860 | 4.920 | 4.920 | 3,477,000 |
Mar 18, 2024 | 4.840 | 4.880 | 4.780 | 4.850 | 4.850 | 3,455,200 |
Mar 15, 2024 | 4.970 | 4.970 | 4.780 | 4.800 | 4.800 | 4,388,000 |
Mar 14, 2024 | 4.900 | 5.050 | 4.870 | 4.970 | 4.970 | 4,751,876 |
Mar 13, 2024 | 4.860 | 4.930 | 4.810 | 4.900 | 4.900 | 2,779,000 |
Mar 12, 2024 | 4.900 | 4.910 | 4.760 | 4.860 | 4.860 | 5,711,971 |
Mar 11, 2024 | 4.910 | 4.990 | 4.860 | 4.910 | 4.910 | 4,436,000 |
Mar 08, 2024 | 4.990 | 5.060 | 4.900 | 4.940 | 4.940 | 4,054,000 |
Mar 07, 2024 | 5.180 | 5.180 | 4.960 | 5.010 | 5.010 | 4,151,000 |
Mar 06, 2024 | 4.950 | 5.180 | 4.950 | 5.150 | 5.150 | 5,044,000 |
Mar 05, 2024 | 5.100 | 5.180 | 4.890 | 4.890 | 4.890 | 6,794,000 |
Mar 04, 2024 | 4.800 | 5.100 | 4.770 | 5.090 | 5.090 | 8,752,160 |
Mar 01, 2024 | 4.850 | 4.890 | 4.740 | 4.780 | 4.780 | 5,572,000 |
Feb 29, 2024 | 4.620 | 4.840 | 4.600 | 4.810 | 4.810 | 9,754,400 |
Feb 28, 2024 | 4.580 | 4.650 | 4.530 | 4.580 | 4.580 | 2,383,000 |
Feb 27, 2024 | 4.490 | 4.590 | 4.470 | 4.530 | 4.530 | 2,440,000 |
Feb 26, 2024 | 4.620 | 4.660 | 4.480 | 4.490 | 4.490 | 2,510,500 |
Feb 23, 2024 | 4.680 | 4.720 | 4.620 | 4.640 | 4.640 | 2,618,000 |
Feb 22, 2024 | 4.600 | 4.680 | 4.590 | 4.680 | 4.680 | 1,902,000 |
Feb 21, 2024 | 4.530 | 4.630 | 4.500 | 4.590 | 4.590 | 3,729,203 |
Feb 20, 2024 | 4.460 | 4.530 | 4.420 | 4.530 | 4.530 | 2,646,300 |
Feb 19, 2024 | 4.370 | 4.470 | 4.350 | 4.470 | 4.470 | 2,642,000 |
Feb 16, 2024 | 4.390 | 4.390 | 4.260 | 4.370 | 4.370 | 587,304 |
Feb 15, 2024 | 4.320 | 4.320 | 4.250 | 4.260 | 4.260 | 787,000 |
Feb 14, 2024 | 4.430 | 4.430 | 4.230 | 4.320 | 4.320 | 1,220,000 |
Feb 09, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | - |
Feb 08, 2024 | 4.360 | 4.430 | 4.350 | 4.400 | 4.400 | 2,640,000 |
Feb 07, 2024 | 4.350 | 4.400 | 4.330 | 4.370 | 4.370 | 2,203,225 |
Feb 06, 2024 | 4.270 | 4.340 | 4.250 | 4.310 | 4.310 | 1,616,500 |
Feb 05, 2024 | 4.250 | 4.290 | 4.170 | 4.230 | 4.230 | 2,427,500 |
Feb 02, 2024 | 4.300 | 4.350 | 4.220 | 4.260 | 4.260 | 2,093,500 |
Feb 01, 2024 | 4.240 | 4.320 | 4.210 | 4.300 | 4.300 | 1,460,000 |
Jan 31, 2024 | 4.240 | 4.280 | 4.180 | 4.240 | 4.240 | 3,075,853 |
Jan 30, 2024 | 4.350 | 4.370 | 4.250 | 4.270 | 4.270 | 2,145,000 |
Jan 29, 2024 | 4.310 | 4.460 | 4.300 | 4.370 | 4.370 | 3,095,000 |
Jan 26, 2024 | 4.390 | 4.400 | 4.310 | 4.320 | 4.320 | 2,317,000 |
Jan 25, 2024 | 4.280 | 4.400 | 4.200 | 4.390 | 4.390 | 4,072,000 |
Jan 24, 2024 | 4.290 | 4.300 | 4.130 | 4.260 | 4.260 | 6,201,000 |
Jan 23, 2024 | 4.090 | 4.220 | 4.070 | 4.210 | 4.210 | 3,676,500 |
Jan 22, 2024 | 4.200 | 4.220 | 4.060 | 4.100 | 4.100 | 6,189,000 |
Jan 19, 2024 | 4.360 | 4.360 | 4.170 | 4.180 | 4.180 | 3,678,700 |
Jan 18, 2024 | 4.200 | 4.350 | 4.150 | 4.340 | 4.340 | 3,507,000 |
Jan 17, 2024 | 4.310 | 4.300 | 4.170 | 4.200 | 4.200 | 4,133,000 |
Jan 16, 2024 | 4.320 | 4.360 | 4.100 | 4.310 | 4.310 | 2,446,000 |
Jan 15, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
Jan 12, 2024 | 4.430 | 4.440 | 4.380 | 4.420 | 4.420 | 1,034,100 |
Jan 11, 2024 | 4.450 | 4.450 | 4.380 | 4.390 | 4.390 | 997,000 |
Jan 10, 2024 | 4.320 | 4.440 | 4.320 | 4.400 | 4.400 | 1,695,000 |
Jan 09, 2024 | 4.430 | 4.450 | 4.360 | 4.400 | 4.400 | 2,174,300 |
Jan 08, 2024 | 4.430 | 4.450 | 4.310 | 4.340 | 4.340 | 1,986,000 |
Jan 05, 2024 | 4.550 | 4.580 | 4.420 | 4.430 | 4.430 | 2,363,000 |
Jan 04, 2024 | 4.520 | 4.670 | 4.500 | 4.550 | 4.550 | 3,711,500 |
Jan 03, 2024 | 4.470 | 4.540 | 4.470 | 4.540 | 4.540 | 4,882,400 |
Jan 02, 2024 | 4.360 | 4.540 | 4.350 | 4.470 | 4.470 | 6,802,008 |
Dec 29, 2023 | 4.290 | 4.330 | 4.260 | 4.330 | 4.330 | 1,156,000 |
Dec 28, 2023 | 4.210 | 4.290 | 4.200 | 4.290 | 4.290 | 4,859,000 |
Dec 27, 2023 | 4.190 | 4.220 | 4.160 | 4.210 | 4.210 | 2,524,000 |
Dec 22, 2023 | 4.210 | 4.210 | 4.160 | 4.180 | 4.180 | 2,145,600 |
Dec 21, 2023 | 4.170 | 4.210 | 4.150 | 4.200 | 4.200 | 1,584,000 |
Dec 20, 2023 | 4.190 | 4.230 | 4.160 | 4.170 | 4.170 | 2,222,180 |
Dec 19, 2023 | 4.180 | 4.200 | 4.130 | 4.170 | 4.170 | 1,190,000 |
Dec 18, 2023 | 4.210 | 4.220 | 4.160 | 4.170 | 4.170 | 1,260,000 |
Dec 15, 2023 | 4.220 | 4.270 | 4.180 | 4.200 | 4.200 | 2,245,343 |
Dec 14, 2023 | 4.200 | 4.240 | 4.160 | 4.200 | 4.200 | 1,825,000 |
Dec 13, 2023 | 4.190 | 4.220 | 4.140 | 4.170 | 4.170 | 2,121,833 |
Dec 12, 2023 | 4.200 | 4.210 | 4.130 | 4.170 | 4.170 | 2,058,654 |
Dec 11, 2023 | 4.200 | 4.210 | 4.130 | 4.180 | 4.180 | 2,339,000 |
Dec 08, 2023 | 4.230 | 4.270 | 4.190 | 4.200 | 4.200 | 1,310,000 |
Dec 07, 2023 | 4.220 | 4.230 | 4.150 | 4.230 | 4.230 | 1,786,000 |
Dec 06, 2023 | 4.190 | 4.230 | 4.150 | 4.220 | 4.220 | 2,364,000 |
Dec 05, 2023 | 4.200 | 4.210 | 4.150 | 4.180 | 4.180 | 2,295,000 |
Dec 04, 2023 | 4.220 | 4.240 | 4.160 | 4.190 | 4.190 | 2,143,000 |
Dec 01, 2023 | 4.170 | 4.230 | 4.140 | 4.200 | 4.200 | 2,496,000 |
Nov 30, 2023 | 4.150 | 4.190 | 4.130 | 4.150 | 4.150 | 3,598,604 |
Nov 29, 2023 | 4.220 | 4.220 | 4.150 | 4.170 | 4.170 | 1,907,000 |
Nov 28, 2023 | 4.170 | 4.250 | 4.170 | 4.220 | 4.220 | 2,020,000 |
Nov 27, 2023 | 4.240 | 4.240 | 4.160 | 4.210 | 4.210 | 1,876,000 |
Nov 24, 2023 | 4.230 | 4.230 | 4.160 | 4.190 | 4.190 | 922,802 |
Nov 23, 2023 | 4.190 | 4.240 | 4.190 | 4.220 | 4.220 | 1,463,000 |
Nov 22, 2023 | 4.200 | 4.220 | 4.160 | 4.180 | 4.180 | 1,034,500 |
Nov 21, 2023 | 4.140 | 4.230 | 4.140 | 4.190 | 4.190 | 2,556,500 |
Nov 20, 2023 | 4.080 | 4.150 | 4.040 | 4.140 | 4.140 | 2,099,000 |
Nov 17, 2023 | 4.060 | 4.080 | 4.040 | 4.050 | 4.050 | 1,184,000 |
Nov 16, 2023 | 4.090 | 4.090 | 4.030 | 4.070 | 4.070 | 1,194,000 |
Nov 15, 2023 | 3.920 | 4.100 | 3.920 | 4.080 | 4.080 | 5,037,263 |
Nov 14, 2023 | 3.900 | 3.910 | 3.870 | 3.890 | 3.890 | 2,886,000 |
Nov 13, 2023 | 3.890 | 3.910 | 3.820 | 3.860 | 3.860 | 2,828,000 |
Nov 10, 2023 | 3.950 | 3.930 | 3.880 | 3.900 | 3.900 | 1,478,000 |
Nov 09, 2023 | 3.900 | 3.970 | 3.880 | 3.930 | 3.930 | 1,772,648 |
Nov 08, 2023 | 4.050 | 4.050 | 3.860 | 3.900 | 3.900 | 9,882,600 |
Nov 07, 2023 | 4.150 | 4.150 | 3.990 | 4.050 | 4.050 | 6,207,000 |
Nov 06, 2023 | 4.180 | 4.190 | 4.110 | 4.170 | 4.170 | 2,390,000 |
Nov 03, 2023 | 4.120 | 4.180 | 4.120 | 4.150 | 4.150 | 1,557,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |