Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 5.56 | 5.59 | 5.19 | 5.29 | 5.29 | 7,813,500 |
May 09, 2024 | 5.23 | 5.51 | 5.20 | 5.49 | 5.49 | 9,020,700 |
May 08, 2024 | 5.00 | 5.18 | 4.96 | 5.10 | 5.10 | 4,343,700 |
May 07, 2024 | 5.07 | 5.20 | 5.03 | 5.12 | 5.12 | 4,526,900 |
May 06, 2024 | 5.08 | 5.35 | 5.07 | 5.14 | 5.14 | 8,390,900 |
May 03, 2024 | 4.90 | 5.08 | 4.76 | 4.88 | 4.88 | 6,442,700 |
May 02, 2024 | 4.39 | 4.83 | 4.36 | 4.79 | 4.79 | 7,729,400 |
May 01, 2024 | 4.55 | 4.84 | 4.52 | 4.58 | 4.58 | 6,959,900 |
Apr 30, 2024 | 4.64 | 4.77 | 4.50 | 4.52 | 4.52 | 9,797,000 |
Apr 29, 2024 | 4.99 | 5.05 | 4.70 | 4.91 | 4.91 | 6,152,500 |
Apr 26, 2024 | 4.88 | 4.97 | 4.74 | 4.94 | 4.94 | 7,308,300 |
Apr 25, 2024 | 4.54 | 4.90 | 4.46 | 4.82 | 4.82 | 9,204,800 |
Apr 24, 2024 | 4.59 | 4.66 | 4.51 | 4.55 | 4.55 | 5,571,500 |
Apr 23, 2024 | 4.23 | 4.67 | 4.13 | 4.62 | 4.62 | 7,830,200 |
Apr 22, 2024 | 4.18 | 4.37 | 4.03 | 4.26 | 4.26 | 7,742,800 |
Apr 19, 2024 | 4.40 | 4.53 | 4.38 | 4.50 | 4.50 | 7,269,000 |
Apr 18, 2024 | 4.57 | 4.68 | 4.41 | 4.44 | 4.44 | 5,175,900 |
Apr 17, 2024 | 4.44 | 4.63 | 4.36 | 4.43 | 4.43 | 11,341,900 |
Apr 16, 2024 | 4.34 | 4.46 | 4.20 | 4.37 | 4.37 | 10,673,500 |
Apr 15, 2024 | 4.72 | 4.81 | 4.41 | 4.48 | 4.48 | 10,230,000 |
Apr 12, 2024 | 5.23 | 5.47 | 4.58 | 4.64 | 4.64 | 21,472,500 |
Apr 11, 2024 | 4.82 | 4.89 | 4.62 | 4.79 | 4.79 | 8,658,000 |
Apr 10, 2024 | 4.59 | 4.91 | 4.48 | 4.72 | 4.72 | 11,886,700 |
Apr 09, 2024 | 5.00 | 5.37 | 4.89 | 4.93 | 4.93 | 15,067,200 |
Apr 08, 2024 | 4.99 | 5.07 | 4.52 | 4.73 | 4.73 | 13,897,200 |
Apr 05, 2024 | 4.40 | 4.93 | 4.28 | 4.87 | 4.87 | 17,782,200 |
Apr 04, 2024 | 4.55 | 4.63 | 4.32 | 4.34 | 4.34 | 10,214,700 |
Apr 03, 2024 | 4.19 | 4.64 | 4.03 | 4.62 | 4.62 | 14,602,200 |
Apr 02, 2024 | 4.22 | 4.35 | 4.14 | 4.17 | 4.17 | 11,370,700 |
Apr 01, 2024 | 4.10 | 4.34 | 4.05 | 4.18 | 4.18 | 11,521,100 |
Mar 28, 2024 | 3.63 | 3.79 | 3.60 | 3.77 | 3.77 | 7,209,700 |
Mar 27, 2024 | 3.41 | 3.58 | 3.40 | 3.57 | 3.57 | 5,776,800 |
Mar 26, 2024 | 3.54 | 3.57 | 3.36 | 3.38 | 3.38 | 5,283,800 |
Mar 25, 2024 | 3.40 | 3.57 | 3.40 | 3.43 | 3.43 | 3,437,100 |
Mar 22, 2024 | 3.36 | 3.47 | 3.31 | 3.33 | 3.33 | 5,214,300 |
Mar 21, 2024 | 3.39 | 3.50 | 3.37 | 3.40 | 3.40 | 7,907,300 |
Mar 20, 2024 | 3.04 | 3.40 | 2.98 | 3.35 | 3.35 | 6,964,500 |
Mar 19, 2024 | 3.09 | 3.12 | 3.01 | 3.03 | 3.03 | 4,982,800 |
Mar 18, 2024 | 3.25 | 3.34 | 3.13 | 3.13 | 3.13 | 8,014,900 |
Mar 15, 2024 | 3.15 | 3.28 | 3.15 | 3.26 | 3.26 | 11,756,100 |
Mar 14, 2024 | 3.32 | 3.32 | 3.14 | 3.17 | 3.17 | 5,690,800 |
Mar 13, 2024 | 3.17 | 3.33 | 3.15 | 3.31 | 3.31 | 5,463,700 |
Mar 12, 2024 | 3.16 | 3.21 | 3.08 | 3.15 | 3.15 | 5,035,100 |
Mar 11, 2024 | 3.14 | 3.31 | 3.05 | 3.24 | 3.24 | 6,791,800 |
Mar 08, 2024 | 3.24 | 3.30 | 3.07 | 3.13 | 3.13 | 8,145,200 |
Mar 07, 2024 | 3.13 | 3.19 | 3.03 | 3.19 | 3.19 | 7,914,700 |
Mar 06, 2024 | 2.96 | 3.13 | 2.94 | 3.07 | 3.07 | 9,892,600 |
Mar 05, 2024 | 3.03 | 3.08 | 2.89 | 2.91 | 2.91 | 7,615,800 |
Mar 04, 2024 | 2.75 | 2.95 | 2.74 | 2.95 | 2.95 | 10,461,600 |
Mar 01, 2024 | 2.62 | 2.74 | 2.54 | 2.71 | 2.71 | 8,031,100 |
Feb 29, 2024 | 2.55 | 2.69 | 2.55 | 2.59 | 2.59 | 7,598,000 |
Feb 28, 2024 | 2.50 | 2.58 | 2.42 | 2.45 | 2.45 | 5,974,400 |
Feb 27, 2024 | 2.56 | 2.58 | 2.44 | 2.53 | 2.53 | 7,253,900 |
Feb 26, 2024 | 2.67 | 2.68 | 2.54 | 2.55 | 2.55 | 6,866,700 |
Feb 23, 2024 | 2.63 | 2.73 | 2.51 | 2.72 | 2.72 | 7,199,600 |
Feb 22, 2024 | 2.54 | 2.67 | 2.50 | 2.66 | 2.66 | 6,297,000 |
Feb 21, 2024 | 2.61 | 2.61 | 2.54 | 2.58 | 2.58 | 3,102,000 |
Feb 20, 2024 | 2.64 | 2.65 | 2.60 | 2.62 | 2.62 | 3,941,500 |
Feb 16, 2024 | 2.70 | 2.72 | 2.62 | 2.63 | 2.63 | 6,035,000 |
Feb 15, 2024 | 2.69 | 2.79 | 2.67 | 2.73 | 2.73 | 6,524,600 |
Feb 14, 2024 | 2.53 | 2.64 | 2.53 | 2.63 | 2.63 | 5,100,800 |
Feb 13, 2024 | 2.68 | 2.69 | 2.50 | 2.54 | 2.54 | 10,104,300 |
Feb 12, 2024 | 2.66 | 2.82 | 2.63 | 2.78 | 2.78 | 4,827,800 |
Feb 09, 2024 | 2.69 | 2.72 | 2.61 | 2.70 | 2.70 | 3,975,200 |
Feb 08, 2024 | 2.65 | 2.71 | 2.64 | 2.68 | 2.68 | 2,896,100 |
Feb 07, 2024 | 2.75 | 2.77 | 2.65 | 2.67 | 2.67 | 3,248,200 |
Feb 06, 2024 | 2.68 | 2.81 | 2.66 | 2.78 | 2.78 | 3,320,000 |
Feb 05, 2024 | 2.63 | 2.72 | 2.59 | 2.66 | 2.66 | 4,175,900 |
Feb 02, 2024 | 2.76 | 2.79 | 2.66 | 2.74 | 2.74 | 6,311,200 |
Feb 01, 2024 | 2.70 | 2.86 | 2.69 | 2.86 | 2.86 | 6,351,700 |
Jan 31, 2024 | 2.74 | 2.81 | 2.67 | 2.69 | 2.69 | 7,300,600 |
Jan 30, 2024 | 2.97 | 2.97 | 2.73 | 2.74 | 2.74 | 10,222,400 |
Jan 29, 2024 | 2.74 | 2.99 | 2.66 | 2.95 | 2.95 | 13,910,800 |
Jan 26, 2024 | 2.76 | 2.81 | 2.69 | 2.71 | 2.71 | 5,061,700 |
Jan 25, 2024 | 2.77 | 2.83 | 2.72 | 2.77 | 2.77 | 6,496,100 |
Jan 24, 2024 | 2.91 | 2.94 | 2.68 | 2.68 | 2.68 | 6,679,500 |
Jan 23, 2024 | 2.88 | 2.90 | 2.78 | 2.83 | 2.83 | 6,271,200 |
Jan 22, 2024 | 2.57 | 2.79 | 2.53 | 2.79 | 2.79 | 7,204,100 |
Jan 19, 2024 | 2.64 | 2.65 | 2.52 | 2.60 | 2.60 | 4,932,700 |
Jan 18, 2024 | 2.64 | 2.65 | 2.54 | 2.62 | 2.62 | 6,375,000 |
Jan 17, 2024 | 2.67 | 2.67 | 2.58 | 2.61 | 2.61 | 6,817,200 |
Jan 16, 2024 | 2.81 | 2.83 | 2.71 | 2.72 | 2.72 | 6,540,400 |
Jan 12, 2024 | 2.84 | 3.01 | 2.83 | 2.88 | 2.88 | 9,032,400 |
Jan 11, 2024 | 2.70 | 2.73 | 2.57 | 2.66 | 2.66 | 5,276,900 |
Jan 10, 2024 | 2.70 | 2.72 | 2.61 | 2.67 | 2.67 | 4,537,300 |
Jan 09, 2024 | 2.80 | 2.80 | 2.69 | 2.70 | 2.70 | 6,730,700 |
Jan 08, 2024 | 2.77 | 2.85 | 2.73 | 2.81 | 2.81 | 6,317,900 |
Jan 05, 2024 | 2.89 | 2.97 | 2.82 | 2.83 | 2.83 | 4,896,200 |
Jan 04, 2024 | 2.91 | 2.93 | 2.82 | 2.91 | 2.91 | 4,931,500 |
Jan 03, 2024 | 3.05 | 3.07 | 2.84 | 2.89 | 2.89 | 10,401,900 |
Jan 02, 2024 | 3.25 | 3.34 | 3.18 | 3.20 | 3.20 | 4,319,600 |
Dec 29, 2023 | 3.28 | 3.35 | 3.20 | 3.26 | 3.26 | 4,815,600 |
Dec 28, 2023 | 3.47 | 3.49 | 3.32 | 3.32 | 3.32 | 4,659,300 |
Dec 27, 2023 | 3.47 | 3.53 | 3.42 | 3.50 | 3.50 | 3,184,400 |
Dec 26, 2023 | 3.46 | 3.49 | 3.39 | 3.47 | 3.47 | 2,240,100 |
Dec 22, 2023 | 3.64 | 3.69 | 3.41 | 3.44 | 3.44 | 6,473,700 |
Dec 21, 2023 | 3.46 | 3.55 | 3.45 | 3.54 | 3.54 | 3,555,000 |
Dec 20, 2023 | 3.65 | 3.65 | 3.39 | 3.39 | 3.39 | 7,189,000 |
Dec 19, 2023 | 3.43 | 3.62 | 3.34 | 3.61 | 3.61 | 5,920,200 |
Dec 18, 2023 | 3.58 | 3.59 | 3.33 | 3.40 | 3.40 | 6,963,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |