Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 3.4650 | 3.4650 | 3.4080 | 3.4080 | 3.4080 | 190 |
Mar 15, 2024 | 3.4200 | 3.4570 | 3.2750 | 3.4570 | 3.4570 | - |
Mar 14, 2024 | 3.6300 | 3.6310 | 3.4120 | 3.4120 | 3.4120 | - |
Mar 13, 2024 | 3.5680 | 3.7230 | 3.5680 | 3.6450 | 3.6450 | - |
Mar 12, 2024 | 3.7470 | 3.7620 | 3.6660 | 3.6660 | 3.6660 | - |
Mar 11, 2024 | 3.9930 | 4.0150 | 3.8020 | 3.8020 | 3.8020 | - |
Mar 08, 2024 | 4.7410 | 4.7570 | 3.9970 | 3.9970 | 3.9970 | - |
Mar 07, 2024 | 4.6380 | 4.8260 | 3.6750 | 4.8260 | 4.8260 | - |
Mar 06, 2024 | 4.7260 | 4.7390 | 4.6840 | 4.6840 | 4.6840 | - |
Mar 05, 2024 | 4.7800 | 4.9090 | 4.5930 | 4.9090 | 4.9090 | - |
Mar 04, 2024 | 4.9730 | 4.9740 | 4.7330 | 4.7330 | 4.7330 | - |
Mar 01, 2024 | 5.0100 | 5.0380 | 4.8480 | 5.0000 | 5.0000 | - |
Feb 29, 2024 | 4.8310 | 5.2680 | 4.8260 | 4.9600 | 4.9600 | - |
Feb 28, 2024 | 4.7990 | 5.0340 | 4.7590 | 5.0340 | 5.0340 | - |
Feb 27, 2024 | 4.0170 | 4.8010 | 3.9930 | 4.8010 | 4.8010 | - |
Feb 26, 2024 | 4.0060 | 4.0890 | 3.9590 | 3.9590 | 3.9590 | - |
Feb 23, 2024 | 3.7220 | 4.1110 | 3.7220 | 4.1110 | 4.1110 | - |
Feb 22, 2024 | 3.7430 | 3.7590 | 3.6190 | 3.6980 | 3.6980 | - |
Feb 21, 2024 | 3.9410 | 3.9410 | 3.7860 | 3.7860 | 3.7860 | - |
Feb 20, 2024 | 4.1640 | 4.1690 | 3.9530 | 3.9530 | 3.9530 | - |
Feb 19, 2024 | 4.2070 | 4.2190 | 4.1680 | 4.1690 | 4.1690 | - |
Feb 16, 2024 | 4.1590 | 4.2780 | 4.0730 | 4.2780 | 4.2780 | - |
Feb 15, 2024 | 3.5260 | 4.1070 | 3.5230 | 4.1070 | 4.1070 | - |
Feb 14, 2024 | 3.3660 | 3.3830 | 3.2980 | 3.3680 | 3.3680 | - |
Feb 13, 2024 | 3.6380 | 3.6440 | 3.4560 | 3.4560 | 3.4560 | - |
Feb 12, 2024 | 4.7750 | 4.7750 | 3.4360 | 3.4360 | 3.4360 | - |
Feb 09, 2024 | 5.1280 | 5.3920 | 5.1280 | 5.3920 | 5.3920 | - |
Feb 08, 2024 | 4.9820 | 5.1560 | 4.9710 | 5.1560 | 5.1560 | - |
Feb 07, 2024 | 5.0920 | 5.0920 | 5.0040 | 5.0380 | 5.0380 | - |
Feb 06, 2024 | 5.0040 | 5.1420 | 4.9880 | 5.1000 | 5.1000 | - |
Feb 05, 2024 | 5.3520 | 5.3700 | 5.0440 | 5.0440 | 5.0440 | - |
Feb 02, 2024 | 5.3940 | 5.3940 | 5.2120 | 5.2460 | 5.2460 | - |
Feb 01, 2024 | 5.3420 | 5.3640 | 5.2740 | 5.3640 | 5.3640 | - |
Jan 31, 2024 | 5.5560 | 5.6380 | 5.5560 | 5.6380 | 5.6380 | - |
Jan 30, 2024 | 5.5880 | 5.5920 | 5.5020 | 5.5460 | 5.5460 | - |
Jan 29, 2024 | 5.5900 | 5.7200 | 5.5360 | 5.7200 | 5.7200 | - |
Jan 26, 2024 | 5.9100 | 5.9200 | 5.5920 | 5.5920 | 5.5920 | - |
Jan 25, 2024 | 6.1240 | 6.2980 | 5.8080 | 5.8080 | 5.8080 | - |
Jan 24, 2024 | 5.9320 | 6.2100 | 5.9280 | 6.0360 | 6.0360 | - |
Jan 23, 2024 | 5.7080 | 5.9800 | 5.7080 | 5.8180 | 5.8180 | - |
Jan 22, 2024 | 5.5840 | 5.8300 | 5.5840 | 5.8020 | 5.8020 | - |
Jan 19, 2024 | 6.0160 | 6.0440 | 5.7280 | 5.7460 | 5.7460 | - |
Jan 18, 2024 | 6.0800 | 6.1760 | 5.8300 | 5.8300 | 5.8300 | - |
Jan 17, 2024 | 5.9080 | 6.0740 | 5.9080 | 6.0740 | 6.0740 | - |
Jan 16, 2024 | 5.7720 | 5.7900 | 5.7260 | 5.7900 | 5.7900 | - |
Jan 15, 2024 | 5.7400 | 5.7780 | 5.7400 | 5.7700 | 5.7700 | - |
Jan 12, 2024 | 6.0320 | 6.0640 | 6.0320 | 6.0640 | 6.0640 | - |
Jan 11, 2024 | 6.3380 | 6.3800 | 6.0360 | 6.0360 | 6.0360 | - |
Jan 10, 2024 | 6.5120 | 6.5140 | 6.4180 | 6.4760 | 6.4760 | - |
Jan 09, 2024 | 6.7360 | 6.7360 | 6.5960 | 6.5960 | 6.5960 | - |
Jan 08, 2024 | 6.5640 | 6.8680 | 6.5640 | 6.8680 | 6.8680 | - |
Jan 05, 2024 | 6.6440 | 6.9500 | 6.6440 | 6.7320 | 6.7320 | - |
Jan 04, 2024 | 6.7640 | 6.7720 | 6.4320 | 6.7040 | 6.7040 | - |
Jan 03, 2024 | 7.2320 | 7.2540 | 6.8320 | 7.0100 | 7.0100 | - |
Jan 02, 2024 | 7.0120 | 7.4240 | 6.9400 | 7.4240 | 7.4240 | - |
Dec 29, 2023 | 7.1760 | 7.1840 | 7.1200 | 7.1240 | 7.1240 | - |
Dec 28, 2023 | 7.2320 | 7.2320 | 7.1480 | 7.1480 | 7.1480 | - |
Dec 27, 2023 | 6.9540 | 7.4620 | 6.9540 | 7.2580 | 7.2580 | - |
Dec 22, 2023 | 6.2520 | 6.2580 | 6.1940 | 6.2500 | 6.2500 | - |
Dec 21, 2023 | 6.3560 | 6.4980 | 6.3040 | 6.3040 | 6.3040 | - |
Dec 20, 2023 | 6.4840 | 6.7100 | 6.4840 | 6.7100 | 6.7100 | - |
Dec 19, 2023 | 6.3380 | 6.5640 | 6.3380 | 6.5500 | 6.5500 | - |
Dec 18, 2023 | 6.3980 | 6.4480 | 6.3800 | 6.4480 | 6.4480 | - |
Dec 15, 2023 | 6.7560 | 6.7800 | 6.2780 | 6.2780 | 6.2780 | - |
Dec 14, 2023 | 6.5160 | 6.7840 | 6.5020 | 6.7840 | 6.7840 | - |
Dec 13, 2023 | 5.8760 | 5.8940 | 5.7480 | 5.7560 | 5.7560 | - |
Dec 12, 2023 | 5.8960 | 5.9700 | 5.8960 | 5.9100 | 5.9100 | - |
Dec 11, 2023 | 5.6640 | 5.9740 | 5.6320 | 5.9740 | 5.9740 | - |
Dec 08, 2023 | 5.7620 | 6.0660 | 5.6940 | 5.6940 | 5.6940 | - |
Dec 07, 2023 | 5.4060 | 5.6540 | 5.3980 | 5.6540 | 5.6540 | - |
Dec 06, 2023 | 5.2640 | 5.4920 | 5.2640 | 5.4920 | 5.4920 | - |
Dec 05, 2023 | 5.4340 | 5.4580 | 5.1080 | 5.1080 | 5.1080 | - |
Dec 04, 2023 | 5.7060 | 5.7160 | 5.6000 | 5.6000 | 5.6000 | - |
Dec 01, 2023 | 4.8270 | 5.7640 | 4.8270 | 5.7640 | 5.7640 | - |
Nov 30, 2023 | 4.4910 | 5.1000 | 4.4140 | 4.7350 | 4.7350 | - |
Nov 29, 2023 | 3.9550 | 4.4450 | 3.9550 | 4.4450 | 4.4450 | - |
Nov 28, 2023 | 3.9480 | 3.9480 | 3.8530 | 3.8530 | 3.8530 | - |
Nov 27, 2023 | 3.7430 | 3.8230 | 3.7380 | 3.8230 | 3.8230 | - |
Nov 24, 2023 | 3.6770 | 3.7740 | 3.6770 | 3.7740 | 3.7740 | - |
Nov 23, 2023 | 3.6660 | 3.6820 | 3.6660 | 3.6780 | 3.6780 | - |
Nov 22, 2023 | 3.5790 | 3.7320 | 3.5790 | 3.7060 | 3.7060 | - |
Nov 21, 2023 | 3.6840 | 3.7410 | 3.4970 | 3.5970 | 3.5970 | - |
Nov 20, 2023 | 3.7780 | 3.8210 | 3.6730 | 3.8210 | 3.8210 | - |
Nov 17, 2023 | 3.7180 | 3.8110 | 3.7180 | 3.8110 | 3.8110 | - |
Nov 16, 2023 | 3.9270 | 3.9330 | 3.6870 | 3.7320 | 3.7320 | - |
Nov 15, 2023 | 3.6410 | 4.1810 | 3.6410 | 3.8930 | 3.8930 | - |
Nov 14, 2023 | 3.3290 | 3.5830 | 3.3290 | 3.5350 | 3.5350 | - |
Nov 13, 2023 | 3.4770 | 3.4810 | 3.3140 | 3.3140 | 3.3140 | - |
Nov 10, 2023 | 3.5060 | 3.5160 | 3.3040 | 3.3270 | 3.3270 | - |
Nov 09, 2023 | 3.9030 | 3.9430 | 3.5830 | 3.5830 | 3.5830 | - |
Nov 08, 2023 | 4.0350 | 4.0600 | 3.9050 | 3.9050 | 3.9050 | - |
Nov 07, 2023 | 4.2020 | 4.2130 | 4.0240 | 4.0240 | 4.0240 | - |
Nov 06, 2023 | 4.4410 | 4.4410 | 4.2030 | 4.2030 | 4.2030 | - |
Nov 03, 2023 | 4.3690 | 4.5630 | 4.3360 | 4.5630 | 4.5630 | - |
Nov 02, 2023 | 4.0910 | 4.3860 | 4.0840 | 4.3860 | 4.3860 | - |
Nov 01, 2023 | 4.3080 | 4.3080 | 4.0800 | 4.0800 | 4.0800 | - |
Oct 31, 2023 | 4.1600 | 4.3040 | 4.1550 | 4.2950 | 4.2950 | - |
Oct 30, 2023 | 4.0510 | 4.1640 | 4.0510 | 4.1640 | 4.1640 | - |
Oct 27, 2023 | 4.1730 | 4.3610 | 4.0970 | 4.0970 | 4.0970 | - |
Oct 26, 2023 | 4.0720 | 4.0830 | 4.0140 | 4.0140 | 4.0140 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |