Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.40 | 5.42 | 5.05 | 5.26 | 5.26 | 17,789,805 |
Mar 27, 2024 | 5.16 | 5.49 | 5.13 | 5.34 | 5.34 | 17,239,350 |
Mar 26, 2024 | 5.16 | 5.19 | 5.03 | 5.16 | 5.16 | 6,785,363 |
Mar 25, 2024 | 5.33 | 5.33 | 5.13 | 5.13 | 5.13 | 7,028,863 |
Mar 22, 2024 | 5.43 | 5.49 | 5.24 | 5.31 | 5.31 | 8,565,339 |
Mar 21, 2024 | 5.51 | 5.54 | 5.35 | 5.44 | 5.44 | 8,647,713 |
Mar 20, 2024 | 5.51 | 5.55 | 5.42 | 5.48 | 5.48 | 8,614,869 |
Mar 19, 2024 | 5.61 | 5.66 | 5.48 | 5.50 | 5.50 | 13,755,022 |
Mar 18, 2024 | 5.47 | 5.72 | 5.32 | 5.66 | 5.66 | 22,003,897 |
Mar 15, 2024 | 5.50 | 5.74 | 5.32 | 5.47 | 5.47 | 18,692,016 |
Mar 14, 2024 | 5.78 | 5.89 | 5.38 | 5.50 | 5.50 | 22,849,968 |
Mar 13, 2024 | 6.27 | 6.27 | 5.75 | 5.79 | 5.79 | 36,466,002 |
Mar 12, 2024 | 4.81 | 5.80 | 4.81 | 5.80 | 5.80 | 7,877,030 |
Mar 11, 2024 | 4.58 | 4.83 | 4.58 | 4.83 | 4.83 | 7,265,643 |
Mar 08, 2024 | 4.58 | 4.62 | 4.48 | 4.58 | 4.58 | 4,041,230 |
Mar 07, 2024 | 4.62 | 4.71 | 4.48 | 4.53 | 4.53 | 5,614,150 |
Mar 06, 2024 | 4.63 | 4.73 | 4.53 | 4.62 | 4.62 | 4,960,700 |
Mar 05, 2024 | 4.80 | 4.82 | 4.57 | 4.63 | 4.63 | 6,849,616 |
Mar 04, 2024 | 4.80 | 4.91 | 4.73 | 4.78 | 4.78 | 7,839,600 |
Mar 01, 2024 | 4.75 | 4.86 | 4.66 | 4.78 | 4.78 | 7,876,400 |
Feb 29, 2024 | 4.37 | 4.74 | 4.37 | 4.74 | 4.74 | 14,211,027 |
Feb 28, 2024 | 5.20 | 5.44 | 4.49 | 4.52 | 4.52 | 18,754,800 |
Feb 27, 2024 | 5.08 | 5.16 | 4.99 | 5.15 | 5.15 | 8,782,900 |
Feb 26, 2024 | 5.11 | 5.25 | 4.98 | 5.08 | 5.08 | 14,777,239 |
Feb 23, 2024 | 4.59 | 5.08 | 4.58 | 5.05 | 5.05 | 14,558,800 |
Feb 22, 2024 | 4.48 | 4.63 | 4.37 | 4.61 | 4.61 | 11,092,050 |
Feb 21, 2024 | 4.14 | 4.57 | 4.13 | 4.38 | 4.38 | 13,110,210 |
Feb 20, 2024 | 3.88 | 4.24 | 3.83 | 4.20 | 4.20 | 14,040,831 |
Feb 19, 2024 | 3.49 | 3.94 | 3.49 | 3.90 | 3.90 | 20,691,828 |
Feb 08, 2024 | 3.05 | 3.64 | 2.76 | 3.60 | 3.60 | 27,160,066 |
Feb 07, 2024 | 4.00 | 4.00 | 3.15 | 3.16 | 3.16 | 24,798,954 |
Feb 06, 2024 | 3.61 | 4.50 | 3.61 | 3.94 | 3.94 | 17,215,902 |
Feb 05, 2024 | 5.02 | 5.03 | 4.05 | 4.06 | 4.06 | 15,885,600 |
Feb 02, 2024 | 5.67 | 5.67 | 4.81 | 5.06 | 5.06 | 11,793,516 |
Feb 01, 2024 | 5.82 | 5.83 | 5.36 | 5.49 | 5.49 | 9,113,800 |
Jan 31, 2024 | 6.15 | 6.15 | 5.66 | 5.72 | 5.72 | 6,890,400 |
Jan 30, 2024 | 6.36 | 6.47 | 6.14 | 6.17 | 6.17 | 4,943,400 |
Jan 29, 2024 | 6.79 | 6.83 | 6.43 | 6.43 | 6.43 | 4,561,450 |
Jan 26, 2024 | 6.83 | 7.02 | 6.76 | 6.80 | 6.80 | 4,885,700 |
Jan 25, 2024 | 6.51 | 6.84 | 6.49 | 6.83 | 6.83 | 6,394,200 |
Jan 24, 2024 | 6.44 | 6.60 | 6.26 | 6.51 | 6.51 | 6,560,316 |
Jan 23, 2024 | 6.57 | 6.95 | 6.30 | 6.41 | 6.41 | 6,766,900 |
Jan 22, 2024 | 6.91 | 6.97 | 6.49 | 6.53 | 6.53 | 6,190,850 |
Jan 19, 2024 | 7.09 | 7.12 | 6.96 | 6.98 | 6.98 | 3,726,550 |
Jan 18, 2024 | 7.33 | 7.33 | 6.85 | 7.08 | 7.08 | 5,473,850 |
Jan 17, 2024 | 7.50 | 7.50 | 7.22 | 7.23 | 7.23 | 2,476,200 |
Jan 16, 2024 | 7.51 | 7.53 | 7.29 | 7.41 | 7.41 | 3,419,919 |
Jan 15, 2024 | 7.37 | 7.50 | 7.27 | 7.40 | 7.40 | 3,189,444 |
Jan 12, 2024 | 7.63 | 7.66 | 7.32 | 7.35 | 7.35 | 3,789,082 |
Jan 11, 2024 | 7.42 | 7.62 | 7.37 | 7.61 | 7.61 | 3,833,275 |
Jan 10, 2024 | 7.48 | 7.56 | 7.38 | 7.41 | 7.41 | 2,536,700 |
Jan 09, 2024 | 7.58 | 7.58 | 7.40 | 7.47 | 7.47 | 3,055,700 |
Jan 08, 2024 | 7.68 | 7.70 | 7.46 | 7.50 | 7.50 | 3,324,000 |
Jan 05, 2024 | 7.85 | 7.85 | 7.60 | 7.64 | 7.64 | 3,102,725 |
Jan 04, 2024 | 7.79 | 7.86 | 7.73 | 7.77 | 7.77 | 3,045,850 |
Jan 03, 2024 | 7.83 | 7.95 | 7.79 | 7.85 | 7.85 | 4,558,400 |
Jan 02, 2024 | 7.76 | 7.97 | 7.75 | 7.85 | 7.85 | 4,081,200 |
Dec 29, 2023 | 7.59 | 7.78 | 7.52 | 7.74 | 7.74 | 3,406,500 |
Dec 28, 2023 | 7.30 | 7.65 | 7.24 | 7.61 | 7.61 | 6,985,900 |
Dec 27, 2023 | 7.61 | 7.61 | 7.20 | 7.31 | 7.31 | 5,336,100 |
Dec 26, 2023 | 7.58 | 7.58 | 7.38 | 7.48 | 7.48 | 4,919,200 |
Dec 25, 2023 | 7.70 | 7.77 | 7.50 | 7.52 | 7.52 | 4,935,900 |
Dec 22, 2023 | 7.81 | 7.85 | 7.67 | 7.71 | 7.71 | 4,115,300 |
Dec 21, 2023 | 7.75 | 7.87 | 7.65 | 7.78 | 7.78 | 5,192,500 |
Dec 20, 2023 | 7.95 | 8.04 | 7.77 | 7.80 | 7.80 | 4,136,800 |
Dec 19, 2023 | 7.97 | 8.04 | 7.80 | 7.96 | 7.96 | 5,135,305 |
Dec 18, 2023 | 8.32 | 8.34 | 7.95 | 8.00 | 8.00 | 9,517,571 |
Dec 15, 2023 | 8.36 | 8.51 | 8.12 | 8.35 | 8.35 | 11,994,100 |
Dec 14, 2023 | 8.00 | 8.45 | 7.90 | 8.36 | 8.36 | 12,881,089 |
Dec 13, 2023 | 7.94 | 8.58 | 7.90 | 8.02 | 8.02 | 11,676,199 |
Dec 12, 2023 | 7.82 | 8.12 | 7.70 | 8.01 | 8.01 | 10,228,576 |
Dec 11, 2023 | 7.71 | 7.79 | 7.49 | 7.70 | 7.70 | 10,143,400 |
Dec 08, 2023 | 7.84 | 7.95 | 7.63 | 7.67 | 7.67 | 8,078,300 |
Dec 07, 2023 | 8.02 | 8.04 | 7.80 | 7.87 | 7.87 | 8,137,871 |
Dec 06, 2023 | 8.26 | 8.35 | 7.95 | 8.00 | 8.00 | 10,221,282 |
Dec 05, 2023 | 8.32 | 8.37 | 8.20 | 8.26 | 8.26 | 5,269,400 |
Dec 04, 2023 | 8.35 | 8.42 | 8.25 | 8.32 | 8.32 | 5,161,200 |
Dec 01, 2023 | 8.45 | 8.45 | 8.25 | 8.35 | 8.35 | 6,573,782 |
Nov 30, 2023 | 8.58 | 8.64 | 8.35 | 8.40 | 8.40 | 9,247,800 |
Nov 29, 2023 | 8.50 | 8.72 | 8.50 | 8.57 | 8.57 | 8,528,700 |
Nov 28, 2023 | 8.33 | 8.53 | 8.29 | 8.48 | 8.48 | 7,420,562 |
Nov 27, 2023 | 8.34 | 8.44 | 8.28 | 8.37 | 8.37 | 6,950,925 |
Nov 24, 2023 | 8.49 | 8.49 | 8.28 | 8.35 | 8.35 | 6,280,300 |
Nov 23, 2023 | 8.24 | 8.40 | 8.24 | 8.37 | 8.37 | 6,132,876 |
Nov 22, 2023 | 8.27 | 8.38 | 8.27 | 8.28 | 8.28 | 8,057,350 |
Nov 21, 2023 | 8.44 | 8.55 | 8.32 | 8.38 | 8.38 | 8,987,100 |
Nov 20, 2023 | 8.52 | 8.60 | 8.30 | 8.40 | 8.40 | 13,421,200 |
Nov 17, 2023 | 8.09 | 8.96 | 8.02 | 8.49 | 8.49 | 21,347,726 |
Nov 16, 2023 | 7.99 | 8.12 | 7.93 | 8.08 | 8.08 | 9,689,219 |
Nov 15, 2023 | 8.03 | 8.12 | 7.92 | 7.99 | 7.99 | 5,959,100 |
Nov 14, 2023 | 8.00 | 8.18 | 7.91 | 8.02 | 8.02 | 8,529,050 |
Nov 13, 2023 | 8.00 | 8.12 | 7.87 | 7.99 | 7.99 | 9,482,900 |
Nov 10, 2023 | 7.70 | 8.09 | 7.70 | 8.00 | 8.00 | 14,635,200 |
Nov 09, 2023 | 7.64 | 7.85 | 7.55 | 7.76 | 7.76 | 11,246,600 |
Nov 08, 2023 | 7.61 | 7.80 | 7.55 | 7.63 | 7.63 | 9,494,250 |
Nov 07, 2023 | 7.80 | 8.00 | 7.56 | 7.66 | 7.66 | 18,178,450 |
Nov 06, 2023 | 7.22 | 8.15 | 7.22 | 7.81 | 7.81 | 27,826,450 |
Nov 03, 2023 | 7.12 | 7.23 | 6.99 | 7.18 | 7.18 | 11,139,750 |
Nov 02, 2023 | 7.00 | 7.37 | 6.89 | 7.07 | 7.07 | 18,803,599 |
Nov 01, 2023 | 6.61 | 6.92 | 6.55 | 6.88 | 6.88 | 9,677,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |