Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 4.000 | 4.000 | 3.360 | 3.800 | 3.800 | 37,000 |
May 20, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 4,000 |
May 17, 2024 | 3.790 | 4.240 | 3.590 | 4.240 | 4.240 | 4,000 |
May 16, 2024 | 3.770 | 3.790 | 3.360 | 3.790 | 3.790 | 142,000 |
May 14, 2024 | 3.740 | 3.850 | 3.740 | 3.770 | 3.770 | 234,000 |
May 13, 2024 | 3.730 | 3.750 | 3.650 | 3.750 | 3.750 | 98,000 |
May 10, 2024 | 3.650 | 3.750 | 3.340 | 3.750 | 3.750 | 265,000 |
May 09, 2024 | 3.690 | 3.740 | 3.690 | 3.700 | 3.700 | 215,000 |
May 08, 2024 | 3.540 | 3.770 | 3.540 | 3.700 | 3.700 | 250,000 |
May 07, 2024 | 3.420 | 3.540 | 3.420 | 3.510 | 3.510 | 63,000 |
May 06, 2024 | 3.350 | 3.350 | 3.170 | 3.320 | 3.320 | 42,000 |
May 03, 2024 | 3.190 | 3.330 | 3.030 | 3.330 | 3.330 | 36,000 |
May 02, 2024 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 13,000 |
Apr 30, 2024 | 3.060 | 3.290 | 3.000 | 3.290 | 3.290 | 49,000 |
Apr 29, 2024 | 3.300 | 3.300 | 3.010 | 3.300 | 3.300 | 11,000 |
Apr 26, 2024 | 2.900 | 3.300 | 2.890 | 3.300 | 3.300 | 33,000 |
Apr 25, 2024 | 3.000 | 3.200 | 3.000 | 3.130 | 3.130 | 74,000 |
Apr 24, 2024 | 3.050 | 3.050 | 2.710 | 3.000 | 3.000 | 152,000 |
Apr 23, 2024 | 3.470 | 3.480 | 2.980 | 3.050 | 3.050 | 148,000 |
Apr 22, 2024 | 3.490 | 3.500 | 3.290 | 3.480 | 3.480 | 168,000 |
Apr 19, 2024 | 3.520 | 3.790 | 3.500 | 3.570 | 3.570 | 61,000 |
Apr 18, 2024 | 4.000 | 4.050 | 3.210 | 3.500 | 3.500 | 361,000 |
Apr 17, 2024 | 5.320 | 5.490 | 4.590 | 4.680 | 4.680 | 49,000 |
Apr 16, 2024 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 11,000 |
Apr 15, 2024 | 5.490 | 5.490 | 5.300 | 5.340 | 5.340 | 18,000 |
Apr 12, 2024 | 5.510 | 5.520 | 5.460 | 5.500 | 5.500 | 109,000 |
Apr 11, 2024 | 5.800 | 5.800 | 5.650 | 5.650 | 5.650 | 60,000 |
Apr 10, 2024 | 5.940 | 5.950 | 5.810 | 5.810 | 5.810 | 89,000 |
Apr 09, 2024 | 5.640 | 5.940 | 5.630 | 5.860 | 5.860 | 142,000 |
Apr 08, 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | - |
Apr 05, 2024 | 5.380 | 5.520 | 5.190 | 5.520 | 5.520 | 85,000 |
Apr 03, 2024 | 5.520 | 5.620 | 5.400 | 5.430 | 5.430 | 35,000 |
Apr 02, 2024 | 5.760 | 5.760 | 5.410 | 5.750 | 5.750 | 19,000 |
Mar 28, 2024 | 5.650 | 5.790 | 5.410 | 5.790 | 5.790 | 121,000 |
Mar 27, 2024 | 5.790 | 5.790 | 5.600 | 5.710 | 5.710 | 64,000 |
Mar 26, 2024 | 5.790 | 5.790 | 5.660 | 5.790 | 5.790 | 69,000 |
Mar 25, 2024 | 5.890 | 5.890 | 5.800 | 5.800 | 5.800 | 52,000 |
Mar 22, 2024 | 5.900 | 5.940 | 5.850 | 5.890 | 5.890 | 103,000 |
Mar 21, 2024 | 5.980 | 5.980 | 5.900 | 5.900 | 5.900 | 69,000 |
Mar 20, 2024 | 5.920 | 5.980 | 5.900 | 5.980 | 5.980 | 57,000 |
Mar 19, 2024 | 5.960 | 5.960 | 5.930 | 5.960 | 5.960 | 59,000 |
Mar 18, 2024 | 5.940 | 5.970 | 5.940 | 5.960 | 5.960 | 55,000 |
Mar 15, 2024 | 5.940 | 5.990 | 5.910 | 5.980 | 5.980 | 69,000 |
Mar 14, 2024 | 6.010 | 6.010 | 5.940 | 6.000 | 6.000 | 96,000 |
Mar 13, 2024 | 6.000 | 6.010 | 5.950 | 5.990 | 5.990 | 64,000 |
Mar 12, 2024 | 6.020 | 6.020 | 5.920 | 6.000 | 6.000 | 59,000 |
Mar 11, 2024 | 5.950 | 5.990 | 5.900 | 5.990 | 5.990 | 68,000 |
Mar 08, 2024 | 5.980 | 6.000 | 5.660 | 6.000 | 6.000 | 95,000 |
Mar 07, 2024 | 5.950 | 5.990 | 5.910 | 5.990 | 5.990 | 69,000 |
Mar 06, 2024 | 6.040 | 6.050 | 5.900 | 5.990 | 5.990 | 107,000 |
Mar 05, 2024 | 5.970 | 5.990 | 5.940 | 5.990 | 5.990 | 58,000 |
Mar 04, 2024 | 6.000 | 6.050 | 5.950 | 6.000 | 6.000 | 75,000 |
Mar 01, 2024 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 71,000 |
Feb 29, 2024 | 5.980 | 6.020 | 5.950 | 6.020 | 6.020 | 87,000 |
Feb 28, 2024 | 5.990 | 6.000 | 5.960 | 6.000 | 6.000 | 85,000 |
Feb 27, 2024 | 6.060 | 6.060 | 5.960 | 5.990 | 5.990 | 94,000 |
Feb 26, 2024 | 6.060 | 6.060 | 5.960 | 6.000 | 6.000 | 59,000 |
Feb 23, 2024 | 6.050 | 6.050 | 5.940 | 6.010 | 6.010 | 92,000 |
Feb 22, 2024 | 6.070 | 6.070 | 5.920 | 6.000 | 6.000 | 68,000 |
Feb 21, 2024 | 6.090 | 6.090 | 5.950 | 6.000 | 6.000 | 83,000 |
Feb 20, 2024 | 6.030 | 6.050 | 6.030 | 6.050 | 6.050 | 53,000 |
Feb 19, 2024 | 6.000 | 6.030 | 5.990 | 6.030 | 6.030 | 63,000 |
Feb 16, 2024 | 6.050 | 6.100 | 5.950 | 6.040 | 6.040 | 128,000 |
Feb 15, 2024 | 5.970 | 6.010 | 5.960 | 6.000 | 6.000 | 44,000 |
Feb 14, 2024 | 6.010 | 6.070 | 5.930 | 6.000 | 6.000 | 56,000 |
Feb 09, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | - |
Feb 08, 2024 | 6.010 | 6.010 | 5.980 | 5.990 | 5.990 | 44,000 |
Feb 07, 2024 | 6.000 | 6.040 | 5.930 | 6.010 | 6.010 | 60,000 |
Feb 06, 2024 | 6.010 | 6.020 | 5.910 | 6.020 | 6.020 | 51,000 |
Feb 05, 2024 | 6.000 | 6.060 | 5.900 | 6.000 | 6.000 | 162,000 |
Feb 02, 2024 | 6.020 | 6.020 | 5.900 | 6.000 | 6.000 | 72,000 |
Feb 01, 2024 | 6.040 | 6.060 | 5.870 | 5.980 | 5.980 | 319,000 |
Jan 31, 2024 | 6.030 | 6.040 | 5.980 | 6.000 | 6.000 | 77,000 |
Jan 30, 2024 | 6.070 | 6.070 | 6.020 | 6.030 | 6.030 | 92,000 |
Jan 29, 2024 | 6.070 | 6.070 | 6.040 | 6.070 | 6.070 | 83,000 |
Jan 26, 2024 | 6.020 | 6.040 | 6.020 | 6.040 | 6.040 | 92,000 |
Jan 25, 2024 | 6.070 | 6.070 | 6.030 | 6.070 | 6.070 | 83,000 |
Jan 24, 2024 | 6.080 | 6.090 | 6.040 | 6.060 | 6.060 | 79,000 |
Jan 23, 2024 | 6.060 | 6.060 | 6.020 | 6.050 | 6.050 | 88,000 |
Jan 22, 2024 | 6.020 | 6.040 | 6.000 | 6.040 | 6.040 | 109,000 |
Jan 19, 2024 | 6.010 | 6.040 | 6.000 | 6.040 | 6.040 | 107,000 |
Jan 18, 2024 | 6.030 | 6.050 | 6.020 | 6.050 | 6.050 | 75,000 |
Jan 17, 2024 | 6.080 | 6.080 | 6.060 | 6.040 | 6.040 | 105,000 |
Jan 16, 2024 | 6.080 | 6.090 | 6.070 | 6.090 | 6.090 | 83,000 |
Jan 15, 2024 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | - |
Jan 12, 2024 | 6.050 | 6.090 | 6.050 | 6.080 | 6.080 | 76,000 |
Jan 11, 2024 | 6.090 | 6.100 | 6.050 | 6.090 | 6.090 | 75,000 |
Jan 10, 2024 | 6.040 | 6.060 | 6.040 | 6.060 | 6.060 | 70,000 |
Jan 09, 2024 | 6.060 | 6.080 | 6.040 | 6.070 | 6.070 | 75,000 |
Jan 08, 2024 | 6.100 | 6.100 | 6.040 | 6.060 | 6.060 | 69,000 |
Jan 05, 2024 | 6.050 | 6.070 | 6.040 | 6.070 | 6.070 | 94,000 |
Jan 04, 2024 | 6.040 | 6.080 | 6.040 | 6.060 | 6.060 | 73,000 |
Jan 03, 2024 | 6.040 | 6.060 | 6.030 | 6.060 | 6.060 | 71,000 |
Jan 02, 2024 | 6.050 | 6.070 | 6.040 | 6.070 | 6.070 | 73,000 |
Dec 29, 2023 | 6.050 | 6.080 | 6.040 | 6.080 | 6.080 | 105,000 |
Dec 28, 2023 | 6.100 | 6.100 | 6.040 | 6.090 | 6.090 | 92,000 |
Dec 27, 2023 | 6.080 | 6.080 | 6.030 | 6.080 | 6.080 | 83,000 |
Dec 22, 2023 | 6.090 | 6.090 | 6.010 | 6.060 | 6.060 | 85,000 |
Dec 21, 2023 | 6.010 | 6.070 | 6.010 | 6.070 | 6.070 | 81,000 |
Dec 20, 2023 | 6.030 | 6.090 | 6.030 | 6.070 | 6.070 | 73,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |