Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 6.75 | 7.52 | 6.66 | 7.42 | 7.42 | 828,148 |
Apr 30, 2024 | 5.02 | 7.80 | 5.02 | 7.09 | 7.09 | 3,982,800 |
Apr 29, 2024 | 4.01 | 5.89 | 4.01 | 5.02 | 5.02 | 1,595,900 |
Apr 26, 2024 | 3.49 | 4.16 | 3.32 | 3.98 | 3.98 | 580,200 |
Apr 25, 2024 | 3.70 | 3.80 | 3.35 | 3.39 | 3.39 | 389,900 |
Apr 24, 2024 | 3.82 | 3.86 | 3.66 | 3.66 | 3.66 | 113,500 |
Apr 23, 2024 | 3.95 | 4.16 | 3.71 | 3.75 | 3.75 | 86,100 |
Apr 22, 2024 | 3.79 | 4.12 | 3.74 | 3.87 | 3.87 | 95,400 |
Apr 19, 2024 | 4.18 | 4.44 | 3.68 | 3.85 | 3.85 | 451,500 |
Apr 18, 2024 | 4.50 | 4.50 | 4.12 | 4.18 | 4.18 | 208,800 |
Apr 17, 2024 | 4.53 | 4.72 | 4.40 | 4.43 | 4.43 | 211,200 |
Apr 16, 2024 | 4.85 | 4.95 | 4.56 | 4.56 | 4.56 | 219,200 |
Apr 15, 2024 | 4.33 | 5.19 | 4.33 | 4.75 | 4.75 | 912,700 |
Apr 12, 2024 | 4.33 | 4.97 | 4.30 | 4.31 | 4.31 | 1,199,000 |
Apr 11, 2024 | 4.01 | 4.75 | 3.92 | 4.58 | 4.58 | 39,106,000 |
Apr 10, 2024 | 2.67 | 2.88 | 2.67 | 2.67 | 2.67 | 10,800 |
Apr 09, 2024 | 2.75 | 2.75 | 2.65 | 2.69 | 2.69 | 2,500 |
Apr 08, 2024 | 2.60 | 2.79 | 2.60 | 2.69 | 2.69 | 4,700 |
Apr 05, 2024 | 2.71 | 2.71 | 2.52 | 2.60 | 2.60 | 116,800 |
Apr 04, 2024 | 2.81 | 2.89 | 2.66 | 2.79 | 2.79 | 123,500 |
Apr 03, 2024 | 2.76 | 2.91 | 2.70 | 2.77 | 2.77 | 122,800 |
Apr 02, 2024 | 2.79 | 2.95 | 2.70 | 2.81 | 2.81 | 8,300 |
Apr 01, 2024 | 2.69 | 2.82 | 2.69 | 2.80 | 2.80 | 3,300 |
Mar 28, 2024 | 2.80 | 2.80 | 2.71 | 2.74 | 2.74 | 2,800 |
Mar 27, 2024 | 2.73 | 2.81 | 2.71 | 2.76 | 2.76 | 3,600 |
Mar 26, 2024 | 2.83 | 2.86 | 2.71 | 2.71 | 2.71 | 1,800 |
Mar 25, 2024 | 2.90 | 2.90 | 2.75 | 2.77 | 2.77 | 14,700 |
Mar 22, 2024 | 2.92 | 2.93 | 2.70 | 2.81 | 2.81 | 3,800 |
Mar 21, 2024 | 2.80 | 2.80 | 2.72 | 2.73 | 2.73 | 7,900 |
Mar 20, 2024 | 2.78 | 2.88 | 2.77 | 2.79 | 2.79 | 4,800 |
Mar 19, 2024 | 2.67 | 2.90 | 2.67 | 2.78 | 2.78 | 28,500 |
Mar 18, 2024 | 2.78 | 2.85 | 2.78 | 2.81 | 2.81 | 9,100 |
Mar 15, 2024 | 2.60 | 2.73 | 2.60 | 2.70 | 2.70 | 2,800 |
Mar 14, 2024 | 2.75 | 2.75 | 2.63 | 2.69 | 2.69 | 6,400 |
Mar 13, 2024 | 2.65 | 2.85 | 2.65 | 2.82 | 2.82 | 22,700 |
Mar 12, 2024 | 2.80 | 2.81 | 2.54 | 2.54 | 2.54 | 5,400 |
Mar 11, 2024 | 2.84 | 2.84 | 2.81 | 2.81 | 2.81 | 2,700 |
Mar 08, 2024 | 2.84 | 2.84 | 2.72 | 2.73 | 2.73 | 1,700 |
Mar 07, 2024 | 2.86 | 2.86 | 2.73 | 2.83 | 2.83 | 4,200 |
Mar 06, 2024 | 2.85 | 2.85 | 2.76 | 2.79 | 2.79 | 5,800 |
Mar 05, 2024 | 2.72 | 2.89 | 2.72 | 2.82 | 2.82 | 10,800 |
Mar 04, 2024 | 2.78 | 2.87 | 2.72 | 2.72 | 2.72 | 11,300 |
Mar 01, 2024 | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | 500 |
Feb 29, 2024 | 2.73 | 2.73 | 2.66 | 2.73 | 2.73 | 9,300 |
Feb 28, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
Feb 27, 2024 | 2.83 | 2.83 | 2.73 | 2.75 | 2.75 | 3,700 |
Feb 26, 2024 | 2.86 | 2.86 | 2.64 | 2.64 | 2.64 | 2,800 |
Feb 23, 2024 | 2.77 | 2.78 | 2.64 | 2.64 | 2.64 | 2,300 |
Feb 22, 2024 | 2.77 | 2.77 | 2.62 | 2.63 | 2.63 | 800 |
Feb 21, 2024 | 2.67 | 2.74 | 2.65 | 2.71 | 2.71 | 17,700 |
Feb 20, 2024 | 2.70 | 2.70 | 2.61 | 2.62 | 2.62 | 3,000 |
Feb 16, 2024 | 2.60 | 2.62 | 2.60 | 2.61 | 2.61 | 1,100 |
Feb 15, 2024 | 2.60 | 2.66 | 2.60 | 2.65 | 2.65 | 5,500 |
Feb 14, 2024 | 2.66 | 2.66 | 2.57 | 2.66 | 2.66 | 4,200 |
Feb 13, 2024 | 2.66 | 2.74 | 2.60 | 2.60 | 2.60 | 4,700 |
Feb 12, 2024 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | 2,200 |
Feb 09, 2024 | 2.65 | 2.67 | 2.60 | 2.67 | 2.67 | 6,500 |
Feb 08, 2024 | 2.70 | 2.72 | 2.62 | 2.62 | 2.62 | 15,000 |
Feb 07, 2024 | 2.81 | 2.81 | 2.62 | 2.70 | 2.70 | 15,700 |
Feb 06, 2024 | 2.77 | 2.77 | 2.65 | 2.65 | 2.65 | 14,200 |
Feb 05, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - |
Feb 02, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 300 |
Feb 01, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 300 |
Jan 31, 2024 | 2.72 | 2.73 | 2.56 | 2.56 | 2.56 | 10,700 |
Jan 30, 2024 | 2.76 | 2.76 | 2.73 | 2.73 | 2.73 | 900 |
Jan 29, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - |
Jan 26, 2024 | 2.90 | 2.90 | 2.75 | 2.88 | 2.88 | 3,600 |
Jan 25, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 300 |
Jan 24, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 300 |
Jan 23, 2024 | 2.90 | 2.95 | 2.88 | 2.95 | 2.95 | 2,500 |
Jan 22, 2024 | 2.91 | 2.93 | 2.88 | 2.88 | 2.88 | 3,100 |
Jan 19, 2024 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 800 |
Jan 18, 2024 | 2.87 | 2.97 | 2.86 | 2.97 | 2.97 | 1,100 |
Jan 17, 2024 | 2.86 | 2.94 | 2.85 | 2.94 | 2.94 | 4,300 |
Jan 16, 2024 | 2.77 | 2.92 | 2.77 | 2.89 | 2.89 | 21,500 |
Jan 12, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 300 |
Jan 11, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3,100 |
Jan 10, 2024 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 2,500 |
Jan 09, 2024 | 2.88 | 2.89 | 2.78 | 2.78 | 2.78 | 3,000 |
Jan 08, 2024 | 2.79 | 2.89 | 2.79 | 2.87 | 2.87 | 7,900 |
Jan 05, 2024 | 2.81 | 2.89 | 2.81 | 2.89 | 2.89 | 2,800 |
Jan 04, 2024 | 2.80 | 2.90 | 2.79 | 2.89 | 2.89 | 6,100 |
Jan 03, 2024 | 2.80 | 2.83 | 2.77 | 2.81 | 2.81 | 1,700 |
Jan 02, 2024 | 2.70 | 2.89 | 2.70 | 2.80 | 2.80 | 8,000 |
Dec 29, 2023 | 2.76 | 2.81 | 2.69 | 2.70 | 2.70 | 59,600 |
Dec 28, 2023 | 2.80 | 2.82 | 2.73 | 2.73 | 2.73 | 23,000 |
Dec 27, 2023 | 2.89 | 2.89 | 2.63 | 2.81 | 2.81 | 3,600 |
Dec 26, 2023 | 2.73 | 2.87 | 2.73 | 2.85 | 2.85 | 3,000 |
Dec 22, 2023 | 2.62 | 2.70 | 2.59 | 2.62 | 2.62 | 7,700 |
Dec 21, 2023 | 2.71 | 2.77 | 2.60 | 2.62 | 2.62 | 4,000 |
Dec 20, 2023 | 2.73 | 2.89 | 2.54 | 2.69 | 2.69 | 43,400 |
Dec 19, 2023 | 2.84 | 2.90 | 2.75 | 2.76 | 2.76 | 13,700 |
Dec 18, 2023 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 500 |
Dec 15, 2023 | 2.67 | 2.93 | 2.67 | 2.73 | 2.73 | 16,200 |
Dec 14, 2023 | 2.63 | 2.73 | 2.63 | 2.66 | 2.66 | 18,000 |
Dec 13, 2023 | 2.55 | 2.69 | 2.55 | 2.60 | 2.60 | 29,500 |
Dec 12, 2023 | 2.49 | 2.55 | 2.43 | 2.49 | 2.49 | 9,600 |
Dec 11, 2023 | 2.63 | 2.63 | 2.35 | 2.50 | 2.50 | 134,100 |
Dec 08, 2023 | 2.60 | 2.63 | 2.45 | 2.61 | 2.61 | 23,000 |
Dec 07, 2023 | 2.42 | 2.52 | 2.42 | 2.51 | 2.51 | 6,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |