Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.35 | 5.75 | 5.03 | 5.15 | 5.15 | 14,365,200 |
Mar 27, 2024 | 5.33 | 5.66 | 5.25 | 5.33 | 5.33 | 11,048,400 |
Mar 26, 2024 | 5.37 | 5.48 | 5.16 | 5.22 | 5.22 | 12,534,000 |
Mar 25, 2024 | 4.81 | 5.46 | 4.76 | 5.26 | 5.26 | 16,804,100 |
Mar 22, 2024 | 4.69 | 4.81 | 4.51 | 4.62 | 4.62 | 8,122,600 |
Mar 21, 2024 | 4.30 | 5.05 | 4.28 | 4.83 | 4.83 | 12,449,400 |
Mar 20, 2024 | 4.30 | 4.71 | 4.12 | 4.55 | 4.55 | 15,720,900 |
Mar 19, 2024 | 3.80 | 4.26 | 3.69 | 4.10 | 4.10 | 14,220,500 |
Mar 18, 2024 | 3.62 | 4.07 | 3.40 | 3.95 | 3.95 | 14,272,000 |
Mar 15, 2024 | 3.09 | 3.54 | 3.09 | 3.53 | 3.53 | 10,568,200 |
Mar 14, 2024 | 3.33 | 3.38 | 3.04 | 3.17 | 3.17 | 6,672,400 |
Mar 13, 2024 | 3.09 | 3.46 | 3.04 | 3.38 | 3.38 | 7,441,200 |
Mar 12, 2024 | 3.20 | 3.24 | 3.05 | 3.13 | 3.13 | 4,791,700 |
Mar 11, 2024 | 3.66 | 3.70 | 3.15 | 3.16 | 3.16 | 8,455,400 |
Mar 08, 2024 | 3.55 | 3.80 | 3.28 | 3.51 | 3.51 | 12,802,200 |
Mar 07, 2024 | 3.54 | 3.57 | 3.28 | 3.42 | 3.42 | 9,012,300 |
Mar 06, 2024 | 2.92 | 3.83 | 2.91 | 3.63 | 3.63 | 19,048,500 |
Mar 05, 2024 | 3.08 | 3.19 | 2.81 | 2.85 | 2.85 | 10,661,900 |
Mar 04, 2024 | 3.09 | 3.19 | 2.85 | 2.87 | 2.87 | 10,622,500 |
Mar 01, 2024 | 3.00 | 3.09 | 2.83 | 3.09 | 3.09 | 4,668,600 |
Feb 29, 2024 | 3.30 | 3.31 | 2.92 | 2.96 | 2.96 | 8,585,200 |
Feb 28, 2024 | 3.57 | 3.72 | 3.16 | 3.27 | 3.27 | 13,185,800 |
Feb 27, 2024 | 3.60 | 3.68 | 3.24 | 3.45 | 3.45 | 9,536,700 |
Feb 26, 2024 | 3.02 | 3.46 | 2.97 | 3.40 | 3.40 | 9,781,700 |
Feb 23, 2024 | 3.14 | 3.15 | 2.96 | 3.03 | 3.03 | 5,082,200 |
Feb 22, 2024 | 3.23 | 3.43 | 3.15 | 3.24 | 3.24 | 3,969,300 |
Feb 21, 2024 | 3.33 | 3.43 | 3.11 | 3.13 | 3.13 | 4,544,500 |
Feb 20, 2024 | 3.78 | 3.85 | 3.22 | 3.50 | 3.50 | 9,181,200 |
Feb 16, 2024 | 4.20 | 4.25 | 3.76 | 3.78 | 3.78 | 13,092,800 |
Feb 15, 2024 | 4.10 | 4.47 | 3.99 | 4.20 | 4.20 | 14,958,700 |
Feb 14, 2024 | 3.96 | 4.06 | 3.68 | 4.02 | 4.02 | 11,455,900 |
Feb 13, 2024 | 3.48 | 3.65 | 3.15 | 3.50 | 3.50 | 10,378,100 |
Feb 12, 2024 | 3.40 | 3.96 | 3.36 | 3.90 | 3.90 | 10,703,000 |
Feb 09, 2024 | 3.30 | 3.44 | 3.07 | 3.35 | 3.35 | 12,150,700 |
Feb 08, 2024 | 2.62 | 2.91 | 2.61 | 2.90 | 2.90 | 6,626,400 |
Feb 07, 2024 | 2.59 | 2.63 | 2.42 | 2.51 | 2.51 | 4,441,500 |
Feb 06, 2024 | 2.41 | 2.60 | 2.40 | 2.59 | 2.59 | 3,729,200 |
Feb 05, 2024 | 2.60 | 2.63 | 2.44 | 2.45 | 2.45 | 4,842,800 |
Feb 02, 2024 | 2.87 | 2.87 | 2.63 | 2.68 | 2.68 | 5,191,700 |
Feb 01, 2024 | 3.03 | 3.11 | 2.80 | 2.86 | 2.86 | 7,357,300 |
Jan 31, 2024 | 2.91 | 3.29 | 2.86 | 3.04 | 3.04 | 15,425,700 |
Jan 30, 2024 | 3.19 | 3.21 | 3.01 | 3.08 | 3.08 | 7,983,100 |
Jan 29, 2024 | 2.84 | 3.21 | 2.71 | 3.11 | 3.11 | 12,916,600 |
Jan 26, 2024 | 2.46 | 2.86 | 2.45 | 2.75 | 2.75 | 11,368,600 |
Jan 25, 2024 | 2.26 | 2.39 | 2.15 | 2.36 | 2.36 | 6,340,600 |
Jan 24, 2024 | 2.80 | 2.86 | 2.21 | 2.29 | 2.29 | 14,872,000 |
Jan 23, 2024 | 2.82 | 2.85 | 2.70 | 2.74 | 2.74 | 3,238,200 |
Jan 22, 2024 | 2.63 | 2.87 | 2.56 | 2.82 | 2.82 | 5,112,400 |
Jan 19, 2024 | 2.61 | 2.69 | 2.46 | 2.68 | 2.68 | 6,353,500 |
Jan 18, 2024 | 2.88 | 2.89 | 2.60 | 2.63 | 2.63 | 6,261,500 |
Jan 17, 2024 | 2.83 | 2.88 | 2.76 | 2.80 | 2.80 | 4,366,200 |
Jan 16, 2024 | 3.11 | 3.11 | 2.84 | 2.90 | 2.90 | 7,744,700 |
Jan 12, 2024 | 3.34 | 3.51 | 3.22 | 3.26 | 3.26 | 7,368,100 |
Jan 11, 2024 | 4.00 | 4.12 | 3.31 | 3.51 | 3.51 | 9,548,500 |
Jan 10, 2024 | 3.68 | 3.97 | 3.60 | 3.79 | 3.79 | 8,362,800 |
Jan 09, 2024 | 3.95 | 4.01 | 3.79 | 3.82 | 3.82 | 6,224,300 |
Jan 08, 2024 | 3.99 | 4.07 | 3.52 | 4.04 | 4.04 | 12,200,300 |
Jan 05, 2024 | 4.11 | 4.11 | 3.78 | 3.91 | 3.91 | 7,623,800 |
Jan 04, 2024 | 4.10 | 4.33 | 3.96 | 4.19 | 4.19 | 8,359,000 |
Jan 03, 2024 | 3.76 | 4.28 | 3.66 | 3.93 | 3.93 | 11,653,400 |
Jan 02, 2024 | 4.69 | 4.77 | 4.09 | 4.13 | 4.13 | 10,280,900 |
Dec 29, 2023 | 4.96 | 4.96 | 4.00 | 4.13 | 4.13 | 19,520,700 |
Dec 28, 2023 | 5.00 | 5.16 | 4.67 | 4.81 | 4.81 | 18,895,700 |
Dec 27, 2023 | 5.60 | 5.60 | 5.06 | 5.27 | 5.27 | 27,485,500 |
Dec 26, 2023 | 4.12 | 5.31 | 3.93 | 4.98 | 4.98 | 30,471,600 |
Dec 22, 2023 | 4.03 | 4.21 | 3.95 | 4.03 | 4.03 | 21,100,600 |
Dec 21, 2023 | 4.19 | 4.31 | 3.98 | 4.05 | 4.05 | 16,330,200 |
Dec 20, 2023 | 3.85 | 4.20 | 3.66 | 3.83 | 3.83 | 22,682,700 |
Dec 19, 2023 | 3.38 | 3.86 | 3.32 | 3.59 | 3.59 | 20,154,400 |
Dec 18, 2023 | 2.55 | 3.21 | 2.53 | 3.14 | 3.14 | 15,377,700 |
Dec 15, 2023 | 2.60 | 2.62 | 2.53 | 2.60 | 2.60 | 5,941,700 |
Dec 14, 2023 | 2.57 | 2.66 | 2.52 | 2.58 | 2.58 | 4,311,000 |
Dec 13, 2023 | 2.36 | 2.49 | 2.29 | 2.46 | 2.46 | 4,898,300 |
Dec 12, 2023 | 2.53 | 2.54 | 2.32 | 2.33 | 2.33 | 3,259,100 |
Dec 11, 2023 | 2.85 | 2.85 | 2.43 | 2.45 | 2.45 | 3,398,700 |
Dec 08, 2023 | 2.61 | 2.93 | 2.61 | 2.91 | 2.91 | 4,297,300 |
Dec 07, 2023 | 2.66 | 2.71 | 2.55 | 2.62 | 2.62 | 2,872,300 |
Dec 06, 2023 | 2.88 | 2.92 | 2.69 | 2.74 | 2.74 | 3,353,500 |
Dec 05, 2023 | 3.01 | 3.13 | 2.77 | 2.79 | 2.79 | 6,601,800 |
Dec 04, 2023 | 3.20 | 3.23 | 2.98 | 2.99 | 2.99 | 12,808,700 |
Dec 01, 2023 | 2.80 | 3.01 | 2.74 | 2.94 | 2.94 | 7,396,600 |
Nov 30, 2023 | 2.79 | 2.87 | 2.71 | 2.77 | 2.77 | 2,372,400 |
Nov 29, 2023 | 2.80 | 2.80 | 2.65 | 2.74 | 2.74 | 2,145,800 |
Nov 28, 2023 | 2.68 | 2.73 | 2.62 | 2.69 | 2.69 | 2,639,100 |
Nov 27, 2023 | 2.60 | 2.71 | 2.58 | 2.62 | 2.62 | 1,972,700 |
Nov 24, 2023 | 2.61 | 2.70 | 2.53 | 2.69 | 2.69 | 1,279,100 |
Nov 22, 2023 | 2.45 | 2.56 | 2.41 | 2.55 | 2.55 | 1,452,700 |
Nov 21, 2023 | 2.53 | 2.53 | 2.40 | 2.44 | 2.44 | 1,496,000 |
Nov 20, 2023 | 2.45 | 2.63 | 2.44 | 2.49 | 2.49 | 4,770,900 |
Nov 17, 2023 | 2.61 | 2.61 | 2.46 | 2.47 | 2.47 | 1,571,100 |
Nov 16, 2023 | 2.82 | 2.83 | 2.50 | 2.50 | 2.50 | 2,677,800 |
Nov 15, 2023 | 2.88 | 3.10 | 2.82 | 2.88 | 2.88 | 4,285,200 |
Nov 14, 2023 | 2.85 | 2.94 | 2.76 | 2.85 | 2.85 | 2,112,300 |
Nov 13, 2023 | 2.99 | 2.99 | 2.74 | 2.88 | 2.88 | 2,520,200 |
Nov 10, 2023 | 3.01 | 3.19 | 2.95 | 2.98 | 2.98 | 1,701,400 |
Nov 09, 2023 | 3.80 | 3.80 | 2.89 | 3.12 | 3.12 | 12,288,900 |
Nov 08, 2023 | 4.04 | 4.04 | 3.54 | 3.57 | 3.57 | 2,186,000 |
Nov 07, 2023 | 3.82 | 3.90 | 3.64 | 3.85 | 3.85 | 1,679,500 |
Nov 06, 2023 | 4.23 | 4.23 | 3.79 | 3.88 | 3.88 | 2,194,900 |
Nov 03, 2023 | 3.86 | 4.27 | 3.86 | 4.10 | 4.10 | 2,008,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |