Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 3,600 |
May 08, 2024 | 5.67 | 5.67 | 5.07 | 5.07 | 5.07 | 3,800 |
May 07, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 800 |
May 06, 2024 | 6.49 | 6.78 | 5.44 | 5.70 | 5.70 | 1,700 |
May 03, 2024 | 6.30 | 6.41 | 5.50 | 5.50 | 5.50 | 3,700 |
May 02, 2024 | 6.84 | 6.86 | 6.30 | 6.30 | 6.30 | 14,200 |
May 01, 2024 | 6.90 | 6.90 | 6.51 | 6.70 | 6.70 | 5,300 |
Apr 30, 2024 | 6.93 | 7.80 | 6.80 | 6.90 | 6.90 | 6,600 |
Apr 29, 2024 | 6.80 | 6.98 | 6.62 | 6.98 | 6.98 | 2,500 |
Apr 26, 2024 | 7.20 | 7.20 | 6.55 | 7.00 | 7.00 | 6,700 |
Apr 25, 2024 | 7.03 | 7.15 | 6.50 | 7.08 | 7.08 | 2,100 |
Apr 24, 2024 | 6.63 | 6.95 | 6.63 | 6.63 | 6.63 | 2,400 |
Apr 23, 2024 | 6.00 | 7.23 | 6.00 | 7.23 | 7.23 | 3,800 |
Apr 22, 2024 | 6.24 | 6.55 | 6.24 | 6.35 | 6.35 | 3,600 |
Apr 19, 2024 | 6.22 | 6.50 | 6.22 | 6.50 | 6.50 | 5,500 |
Apr 18, 2024 | 6.40 | 7.10 | 6.30 | 6.80 | 6.80 | 8,200 |
Apr 17, 2024 | 6.81 | 7.00 | 6.21 | 6.96 | 6.96 | 7,800 |
Apr 16, 2024 | 7.45 | 7.60 | 7.00 | 7.00 | 7.00 | 7,400 |
Apr 15, 2024 | 7.80 | 7.89 | 7.20 | 7.72 | 7.72 | 33,100 |
Apr 12, 2024 | 8.60 | 8.60 | 8.00 | 8.15 | 8.15 | 24,200 |
Apr 11, 2024 | 8.02 | 8.99 | 8.02 | 8.10 | 8.10 | 5,700 |
Apr 10, 2024 | 8.44 | 8.65 | 7.50 | 8.60 | 8.60 | 8,300 |
Apr 09, 2024 | 8.36 | 9.54 | 7.38 | 8.70 | 8.70 | 32,600 |
Apr 08, 2024 | 7.20 | 9.97 | 6.61 | 9.45 | 9.45 | 47,900 |
Apr 05, 2024 | 7.20 | 7.95 | 6.91 | 7.65 | 7.65 | 22,300 |
Apr 04, 2024 | 6.25 | 7.58 | 5.88 | 6.82 | 6.82 | 16,200 |
Apr 03, 2024 | 7.00 | 7.43 | 5.60 | 6.59 | 6.59 | 27,800 |
Apr 02, 2024 | 9.13 | 9.13 | 6.98 | 7.48 | 7.48 | 25,200 |
Apr 01, 2024 | 8.96 | 10.62 | 8.26 | 10.33 | 10.33 | 57,700 |
Mar 28, 2024 | 16.61 | 16.61 | 10.98 | 12.95 | 12.95 | 412,700 |
Mar 27, 2024 | 12.00 | 12.60 | 8.51 | 9.50 | 9.50 | 33,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |