Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2.520 | 2.530 | 2.520 | 2.530 | 2.530 | 17,000 |
Jun 27, 2024 | 2.520 | 2.550 | 2.500 | 2.530 | 2.530 | 448,000 |
Jun 26, 2024 | 2.510 | 2.630 | 2.500 | 2.580 | 2.580 | 608,000 |
Jun 25, 2024 | 2.570 | 2.620 | 2.520 | 2.550 | 2.550 | 1,332,730 |
Jun 24, 2024 | 2.710 | 2.710 | 2.550 | 2.570 | 2.570 | 1,131,000 |
Jun 21, 2024 | 2.720 | 2.730 | 2.640 | 2.710 | 2.710 | 1,242,413 |
Jun 20, 2024 | 2.800 | 2.830 | 2.730 | 2.740 | 2.740 | 443,000 |
Jun 19, 2024 | 2.820 | 2.830 | 2.780 | 2.830 | 2.830 | 671,000 |
Jun 18, 2024 | 2.790 | 2.830 | 2.730 | 2.820 | 2.820 | 669,000 |
Jun 17, 2024 | 2.810 | 2.810 | 2.750 | 2.790 | 2.790 | 313,000 |
Jun 14, 2024 | 2.780 | 2.830 | 2.780 | 2.800 | 2.800 | 845,000 |
Jun 13, 2024 | 2.750 | 2.810 | 2.750 | 2.810 | 2.810 | 482,000 |
Jun 12, 2024 | 2.770 | 2.840 | 2.720 | 2.760 | 2.760 | 771,000 |
Jun 11, 2024 | 2.860 | 2.860 | 2.780 | 2.810 | 2.810 | 555,000 |
Jun 07, 2024 | 2.910 | 2.950 | 2.830 | 2.860 | 2.860 | 1,072,194 |
Jun 06, 2024 | 2.880 | 2.970 | 2.800 | 2.910 | 2.910 | 1,304,000 |
Jun 05, 2024 | 2.940 | 3.000 | 2.890 | 2.890 | 2.890 | 978,000 |
Jun 04, 2024 | 3.020 | 3.030 | 2.900 | 2.920 | 2.920 | 1,987,000 |
Jun 03, 2024 | 3.030 | 3.030 | 2.920 | 2.950 | 2.950 | 1,368,000 |
May 31, 2024 | 2.960 | 3.030 | 2.930 | 2.930 | 2.930 | 1,478,790 |
May 30, 2024 | 3.060 | 3.090 | 2.920 | 2.940 | 2.940 | 1,686,393 |
May 29, 2024 | 3.070 | 3.150 | 3.010 | 3.050 | 3.050 | 1,677,730 |
May 28, 2024 | 3.150 | 3.450 | 3.080 | 3.090 | 3.090 | 6,185,000 |
May 27, 2024 | 3.200 | 3.200 | 3.020 | 3.110 | 3.110 | 4,254,575 |
May 24, 2024 | 3.530 | 3.700 | 3.140 | 3.200 | 3.200 | 7,970,000 |
May 23, 2024 | 3.310 | 3.960 | 3.200 | 3.530 | 3.530 | 15,035,030 |
May 22, 2024 | 2.950 | 3.610 | 2.900 | 3.290 | 3.290 | 11,696,079 |
May 21, 2024 | 3.070 | 3.060 | 2.860 | 2.920 | 2.920 | 1,048,255 |
May 20, 2024 | 3.190 | 3.190 | 3.020 | 3.080 | 3.080 | 1,558,000 |
May 17, 2024 | 3.220 | 3.260 | 3.050 | 3.110 | 3.110 | 4,060,898 |
May 16, 2024 | 2.990 | 3.100 | 2.950 | 3.100 | 3.100 | 1,161,482 |
May 14, 2024 | 3.200 | 3.200 | 2.990 | 3.020 | 3.020 | 1,690,144 |
May 13, 2024 | 2.990 | 3.170 | 2.900 | 3.070 | 3.070 | 3,182,336 |
May 10, 2024 | 2.770 | 3.260 | 2.710 | 2.910 | 2.910 | 4,062,265 |
May 09, 2024 | 2.710 | 2.760 | 2.690 | 2.730 | 2.730 | 690,000 |
May 08, 2024 | 2.770 | 2.800 | 2.700 | 2.710 | 2.710 | 205,000 |
May 07, 2024 | 2.720 | 2.800 | 2.710 | 2.770 | 2.770 | 438,000 |
May 06, 2024 | 2.800 | 2.800 | 2.710 | 2.730 | 2.730 | 329,000 |
May 03, 2024 | 2.740 | 2.780 | 2.700 | 2.780 | 2.780 | 146,000 |
May 02, 2024 | 2.630 | 2.790 | 2.590 | 2.700 | 2.700 | 355,000 |
Apr 30, 2024 | 2.780 | 2.790 | 2.590 | 2.700 | 2.700 | 578,000 |
Apr 29, 2024 | 2.700 | 2.750 | 2.660 | 2.700 | 2.700 | 525,000 |
Apr 26, 2024 | 2.590 | 2.710 | 2.560 | 2.700 | 2.700 | 883,000 |
Apr 25, 2024 | 2.520 | 2.600 | 2.500 | 2.580 | 2.580 | 353,000 |
Apr 24, 2024 | 2.510 | 2.550 | 2.490 | 2.540 | 2.540 | 407,000 |
Apr 23, 2024 | 2.500 | 2.550 | 2.410 | 2.520 | 2.520 | 550,000 |
Apr 22, 2024 | 2.520 | 2.570 | 2.490 | 2.510 | 2.510 | 218,000 |
Apr 19, 2024 | 2.630 | 2.630 | 2.510 | 2.520 | 2.520 | 612,000 |
Apr 18, 2024 | 2.660 | 2.730 | 2.640 | 2.640 | 2.640 | 301,000 |
Apr 17, 2024 | 2.690 | 2.700 | 2.630 | 2.640 | 2.640 | 362,000 |
Apr 16, 2024 | 2.880 | 2.880 | 2.610 | 2.640 | 2.640 | 638,000 |
Apr 15, 2024 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 260,000 |
Apr 12, 2024 | 2.950 | 2.950 | 2.870 | 2.920 | 2.920 | 515,000 |
Apr 11, 2024 | 2.990 | 3.000 | 2.950 | 2.950 | 2.950 | 223,000 |
Apr 10, 2024 | 3.010 | 3.010 | 2.980 | 3.000 | 3.000 | 174,000 |
Apr 09, 2024 | 2.980 | 3.030 | 2.950 | 2.990 | 2.990 | 255,000 |
Apr 08, 2024 | 3.130 | 3.050 | 2.960 | 2.980 | 2.980 | 305,000 |
Apr 05, 2024 | 3.040 | 3.110 | 3.040 | 3.090 | 3.090 | 8,000 |
Apr 03, 2024 | 3.050 | 3.150 | 3.020 | 3.140 | 3.140 | 465,000 |
Apr 02, 2024 | 3.090 | 3.170 | 3.040 | 3.050 | 3.050 | 299,000 |
Mar 28, 2024 | 3.120 | 3.170 | 3.090 | 3.090 | 3.090 | 253,000 |
Mar 27, 2024 | 3.120 | 3.160 | 3.100 | 3.120 | 3.120 | 410,000 |
Mar 26, 2024 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 559,000 |
Mar 25, 2024 | 3.250 | 3.250 | 3.160 | 3.200 | 3.200 | 822,000 |
Mar 22, 2024 | 3.270 | 3.280 | 3.210 | 3.250 | 3.250 | 976,000 |
Mar 21, 2024 | 3.300 | 3.300 | 3.230 | 3.280 | 3.280 | 808,000 |
Mar 20, 2024 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 692,000 |
Mar 19, 2024 | 3.250 | 3.250 | 3.220 | 3.250 | 3.250 | 478,000 |
Mar 18, 2024 | 3.300 | 3.300 | 3.190 | 3.250 | 3.250 | 1,530,000 |
Mar 15, 2024 | 3.180 | 3.230 | 3.170 | 3.230 | 3.230 | 2,682,598 |
Mar 14, 2024 | 3.220 | 3.230 | 3.170 | 3.210 | 3.210 | 681,000 |
Mar 13, 2024 | 3.210 | 3.220 | 3.170 | 3.220 | 3.220 | 892,681 |
Mar 12, 2024 | 3.200 | 3.280 | 3.150 | 3.210 | 3.210 | 695,000 |
Mar 11, 2024 | 3.190 | 3.210 | 3.120 | 3.200 | 3.200 | 1,659,000 |
Mar 08, 2024 | 3.190 | 3.270 | 3.160 | 3.220 | 3.220 | 852,000 |
Mar 07, 2024 | 3.240 | 3.250 | 3.180 | 3.220 | 3.220 | 502,000 |
Mar 06, 2024 | 3.190 | 3.230 | 3.180 | 3.230 | 3.230 | 475,000 |
Mar 05, 2024 | 3.230 | 3.230 | 3.120 | 3.230 | 3.230 | 527,000 |
Mar 04, 2024 | 3.230 | 3.270 | 3.220 | 3.270 | 3.270 | 371,000 |
Mar 01, 2024 | 3.280 | 3.280 | 3.220 | 3.280 | 3.280 | 270,000 |
Feb 29, 2024 | 3.240 | 3.290 | 3.200 | 3.280 | 3.280 | 966,000 |
Feb 28, 2024 | 3.250 | 3.290 | 3.250 | 3.290 | 3.290 | 296,000 |
Feb 27, 2024 | 3.290 | 3.360 | 3.240 | 3.290 | 3.290 | 328,000 |
Feb 26, 2024 | 3.270 | 3.290 | 3.220 | 3.290 | 3.290 | 271,000 |
Feb 23, 2024 | 3.280 | 3.300 | 3.250 | 3.300 | 3.300 | 125,000 |
Feb 22, 2024 | 3.260 | 3.320 | 3.260 | 3.300 | 3.300 | 746,000 |
Feb 21, 2024 | 3.230 | 3.380 | 3.230 | 3.320 | 3.320 | 1,103,000 |
Feb 20, 2024 | 3.300 | 3.360 | 3.230 | 3.350 | 3.350 | 1,105,250 |
Feb 19, 2024 | 3.330 | 3.330 | 3.220 | 3.300 | 3.300 | 1,041,000 |
Feb 16, 2024 | 3.200 | 3.350 | 3.120 | 3.330 | 3.330 | 731,504 |
Feb 15, 2024 | 3.100 | 3.180 | 3.000 | 3.180 | 3.180 | 375,423 |
Feb 14, 2024 | 2.850 | 3.050 | 2.820 | 3.050 | 3.050 | 792,000 |
Feb 09, 2024 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | - |
Feb 08, 2024 | 2.950 | 3.000 | 2.860 | 2.930 | 2.930 | 440,842 |
Feb 07, 2024 | 2.900 | 2.940 | 2.870 | 2.900 | 2.900 | 430,000 |
Feb 06, 2024 | 2.900 | 2.900 | 2.740 | 2.900 | 2.900 | 544,000 |
Feb 05, 2024 | 2.820 | 2.910 | 2.600 | 2.890 | 2.890 | 2,699,000 |
Feb 02, 2024 | 2.880 | 2.950 | 2.820 | 2.850 | 2.850 | 631,000 |
Feb 01, 2024 | 2.830 | 2.890 | 2.820 | 2.850 | 2.850 | 393,000 |
Jan 31, 2024 | 2.880 | 2.920 | 2.820 | 2.850 | 2.850 | 1,323,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |