Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2024 | 3.970 | 4.100 | 3.820 | 3.990 | 3.990 | 1,640,000 |
May 29, 2024 | 4.050 | 4.150 | 3.680 | 3.970 | 3.970 | 1,276,000 |
May 28, 2024 | 4.300 | 4.310 | 4.010 | 4.010 | 4.010 | 100,000 |
May 27, 2024 | 4.400 | 4.480 | 4.120 | 4.300 | 4.300 | 204,000 |
May 24, 2024 | 4.110 | 4.470 | 3.940 | 4.290 | 4.290 | 956,000 |
May 23, 2024 | 3.900 | 4.130 | 3.900 | 4.100 | 4.100 | 1,224,000 |
May 22, 2024 | 3.920 | 3.970 | 3.900 | 3.960 | 3.960 | 944,000 |
May 21, 2024 | 3.950 | 4.000 | 3.910 | 3.910 | 3.910 | 132,000 |
May 20, 2024 | 4.000 | 4.000 | 3.860 | 4.000 | 4.000 | 200,000 |
May 17, 2024 | 4.000 | 4.050 | 3.940 | 4.000 | 4.000 | 1,844,000 |
May 16, 2024 | 4.050 | 4.100 | 3.900 | 4.100 | 4.100 | 1,940,000 |
May 14, 2024 | 4.100 | 4.140 | 3.920 | 4.120 | 4.120 | 458,000 |
May 13, 2024 | 4.100 | 4.170 | 4.050 | 4.160 | 4.160 | 142,000 |
May 10, 2024 | 4.050 | 4.180 | 4.050 | 4.180 | 4.180 | 230,000 |
May 09, 2024 | 4.100 | 4.170 | 4.050 | 4.170 | 4.170 | 68,000 |
May 08, 2024 | 4.150 | 4.290 | 4.070 | 4.150 | 4.150 | 296,000 |
May 07, 2024 | 4.100 | 4.230 | 4.060 | 4.200 | 4.200 | 666,000 |
May 06, 2024 | 4.100 | 4.190 | 4.000 | 4.180 | 4.180 | 214,000 |
May 03, 2024 | 4.100 | 4.190 | 3.980 | 4.180 | 4.180 | 344,000 |
May 02, 2024 | 4.000 | 4.200 | 3.780 | 4.100 | 4.100 | 406,000 |
Apr 30, 2024 | 4.310 | 4.500 | 4.070 | 4.070 | 4.070 | 496,000 |
Apr 29, 2024 | 4.740 | 4.880 | 4.470 | 4.470 | 4.470 | 368,000 |
Apr 26, 2024 | 4.600 | 4.820 | 4.600 | 4.720 | 4.720 | 1,246,000 |
Apr 25, 2024 | 4.600 | 4.820 | 4.300 | 4.700 | 4.700 | 206,000 |
Apr 24, 2024 | 4.620 | 4.680 | 4.380 | 4.600 | 4.600 | 702,000 |
Apr 23, 2024 | 4.800 | 5.000 | 4.700 | 4.700 | 4.700 | 104,000 |
Apr 22, 2024 | 5.000 | 5.000 | 4.500 | 4.970 | 4.970 | 536,000 |
Apr 19, 2024 | 5.000 | 5.090 | 4.720 | 4.980 | 4.980 | 270,000 |
Apr 18, 2024 | 5.100 | 5.100 | 4.850 | 5.000 | 5.000 | 638,000 |
Apr 17, 2024 | 5.070 | 5.130 | 4.880 | 5.130 | 5.130 | 264,000 |
Apr 16, 2024 | 5.010 | 5.280 | 4.930 | 5.060 | 5.060 | 192,000 |
Apr 15, 2024 | 5.270 | 5.270 | 4.850 | 5.000 | 5.000 | 308,000 |
Apr 12, 2024 | 5.250 | 5.500 | 5.150 | 5.270 | 5.270 | 1,074,000 |
Apr 11, 2024 | 4.480 | 5.330 | 3.980 | 5.150 | 5.150 | 2,026,000 |
Apr 10, 2024 | 4.200 | 4.250 | 4.000 | 4.220 | 4.220 | 238,000 |
Apr 09, 2024 | 4.200 | 4.290 | 4.060 | 4.250 | 4.250 | 20,478,000 |
Apr 08, 2024 | 4.190 | 4.350 | 4.050 | 4.190 | 4.190 | 3,362,000 |
Apr 05, 2024 | 3.800 | 4.190 | 3.780 | 4.190 | 4.190 | 180,000 |
Apr 03, 2024 | 4.450 | 4.500 | 3.810 | 3.860 | 3.860 | 632,000 |
Apr 02, 2024 | 4.500 | 5.350 | 3.980 | 4.500 | 4.500 | 1,886,199 |
Mar 28, 2024 | 3.600 | 4.490 | 3.600 | 4.400 | 4.400 | 6,880,000 |
Mar 27, 2024 | 3.180 | 3.800 | 3.180 | 3.510 | 3.510 | 2,096,000 |
Mar 26, 2024 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 42,000 |
Mar 25, 2024 | 3.150 | 3.220 | 3.050 | 3.220 | 3.220 | 384,000 |
Mar 22, 2024 | 3.010 | 3.350 | 3.010 | 3.150 | 3.150 | 400,000 |
Mar 21, 2024 | 3.000 | 3.010 | 2.950 | 3.020 | 3.020 | 766,000 |
Mar 20, 2024 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 16,000 |
Mar 19, 2024 | 2.920 | 2.920 | 2.900 | 2.920 | 2.920 | 42,000 |
Mar 18, 2024 | 3.100 | 3.100 | 2.990 | 2.990 | 2.990 | 40,000 |
Mar 15, 2024 | 3.000 | 3.070 | 2.920 | 2.930 | 2.930 | 58,000 |
Mar 14, 2024 | 2.860 | 3.080 | 3.000 | 3.070 | 3.070 | 640,000 |
Mar 13, 2024 | 3.030 | 3.070 | 2.920 | 2.980 | 2.980 | 2,092,000 |
Mar 12, 2024 | 3.030 | 3.100 | 2.900 | 2.920 | 2.920 | 1,342,000 |
Mar 11, 2024 | 2.900 | 3.100 | 2.890 | 2.930 | 2.930 | 2,112,000 |
Mar 08, 2024 | 2.810 | 2.990 | 2.750 | 2.900 | 2.900 | 854,000 |
Mar 07, 2024 | 2.900 | 2.900 | 2.850 | 2.900 | 2.900 | 1,770,000 |
Mar 06, 2024 | 2.900 | 2.990 | 2.880 | 2.900 | 2.900 | 542,000 |
Mar 05, 2024 | 2.880 | 2.900 | 2.730 | 2.880 | 2.880 | 118,000 |
Mar 04, 2024 | 2.960 | 3.050 | 2.880 | 2.900 | 2.900 | 636,000 |
Mar 01, 2024 | 3.120 | 3.250 | 2.960 | 2.970 | 2.970 | 1,742,000 |
Feb 29, 2024 | 3.140 | 3.140 | 2.980 | 3.110 | 3.110 | 56,000 |
Feb 28, 2024 | 3.180 | 3.300 | 3.120 | 3.140 | 3.140 | 26,000 |
Feb 27, 2024 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 84,000 |
Feb 26, 2024 | 3.290 | 3.400 | 3.130 | 3.200 | 3.200 | 98,000 |
Feb 23, 2024 | 3.300 | 3.420 | 3.300 | 3.330 | 3.330 | 36,000 |
Feb 22, 2024 | 3.220 | 3.390 | 3.180 | 3.360 | 3.360 | 22,000 |
Feb 21, 2024 | 3.300 | 3.300 | 3.150 | 3.230 | 3.230 | 74,000 |
Feb 20, 2024 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 42,000 |
Feb 19, 2024 | 3.590 | 3.590 | 3.450 | 3.450 | 3.450 | 92,000 |
Feb 16, 2024 | 3.540 | 3.590 | 3.450 | 3.590 | 3.590 | 58,000 |
Feb 15, 2024 | 3.500 | 3.520 | 3.400 | 3.490 | 3.490 | 72,000 |
Feb 14, 2024 | 3.280 | 3.600 | 3.280 | 3.590 | 3.590 | 226,000 |
Feb 09, 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
Feb 08, 2024 | 2.990 | 3.300 | 2.970 | 3.210 | 3.210 | 1,572,000 |
Feb 07, 2024 | 3.080 | 3.200 | 2.980 | 3.020 | 3.020 | 483,990 |
Feb 06, 2024 | 3.130 | 3.100 | 2.840 | 3.020 | 3.020 | 2,610,000 |
Feb 05, 2024 | 3.020 | 3.140 | 3.000 | 3.000 | 3.000 | 1,364,000 |
Feb 02, 2024 | 3.130 | 3.180 | 3.030 | 3.160 | 3.160 | 78,000 |
Feb 01, 2024 | 3.190 | 3.190 | 3.180 | 3.160 | 3.160 | 14,000 |
Jan 31, 2024 | 3.010 | 3.180 | 2.900 | 3.180 | 3.180 | 376,000 |
Jan 30, 2024 | 3.020 | 3.080 | 3.000 | 3.050 | 3.050 | 42,000 |
Jan 29, 2024 | 3.010 | 3.060 | 3.000 | 3.060 | 3.060 | 70,000 |
Jan 26, 2024 | 2.970 | 3.120 | 2.940 | 3.010 | 3.010 | 206,000 |
Jan 25, 2024 | 3.090 | 3.090 | 2.860 | 3.000 | 3.000 | 512,000 |
Jan 24, 2024 | 2.970 | 3.030 | 2.800 | 3.030 | 3.030 | 362,000 |
Jan 23, 2024 | 3.100 | 3.150 | 2.960 | 2.960 | 2.960 | 112,000 |
Jan 22, 2024 | 2.830 | 3.000 | 2.770 | 3.000 | 3.000 | 352,000 |
Jan 19, 2024 | 2.920 | 2.930 | 2.650 | 2.810 | 2.810 | 358,000 |
Jan 18, 2024 | 3.040 | 3.040 | 2.820 | 2.920 | 2.920 | 138,000 |
Jan 17, 2024 | 2.980 | 2.980 | 2.880 | 2.880 | 2.880 | 132,000 |
Jan 16, 2024 | 3.080 | 3.080 | 2.980 | 2.980 | 2.980 | 48,000 |
Jan 15, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | - |
Jan 12, 2024 | 3.150 | 3.150 | 2.980 | 3.090 | 3.090 | 176,000 |
Jan 11, 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 26,000 |
Jan 10, 2024 | 3.200 | 3.200 | 3.080 | 3.150 | 3.150 | 146,000 |
Jan 09, 2024 | 3.220 | 3.220 | 3.000 | 3.100 | 3.100 | 314,000 |
Jan 08, 2024 | 3.190 | 3.290 | 3.120 | 3.220 | 3.220 | 118,000 |
Jan 05, 2024 | 3.120 | 3.200 | 3.020 | 3.190 | 3.190 | 206,000 |
Jan 04, 2024 | 3.080 | 3.180 | 2.990 | 3.060 | 3.060 | 390,000 |
Jan 03, 2024 | 2.910 | 3.100 | 2.910 | 3.080 | 3.080 | 178,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |