Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 7.11 | 7.61 | 5.93 | 6.11 | 6.11 | 340,583 |
May 17, 2024 | 6.50 | 7.64 | 6.40 | 7.14 | 7.14 | 437,900 |
May 16, 2024 | 5.63 | 6.54 | 5.50 | 6.43 | 6.43 | 219,200 |
May 15, 2024 | 5.28 | 5.62 | 5.10 | 5.57 | 5.57 | 110,700 |
May 14, 2024 | 5.10 | 5.59 | 5.04 | 5.23 | 5.23 | 220,500 |
May 13, 2024 | 5.17 | 5.29 | 4.87 | 5.05 | 5.05 | 215,200 |
May 10, 2024 | 4.59 | 5.78 | 4.58 | 5.03 | 5.03 | 1,663,900 |
May 09, 2024 | 3.76 | 3.98 | 3.70 | 3.84 | 3.84 | 133,900 |
May 08, 2024 | 3.89 | 4.08 | 3.71 | 3.75 | 3.75 | 73,400 |
May 07, 2024 | 3.92 | 3.98 | 3.71 | 3.81 | 3.81 | 90,500 |
May 06, 2024 | 3.66 | 4.09 | 3.64 | 3.84 | 3.84 | 78,200 |
May 03, 2024 | 4.06 | 4.28 | 3.59 | 3.66 | 3.66 | 147,700 |
May 02, 2024 | 4.02 | 4.07 | 3.87 | 4.01 | 4.01 | 24,400 |
May 01, 2024 | 3.98 | 4.12 | 3.86 | 4.02 | 4.02 | 46,200 |
Apr 30, 2024 | 4.23 | 4.23 | 3.93 | 4.03 | 4.03 | 64,800 |
Apr 29, 2024 | 3.86 | 4.56 | 3.86 | 4.18 | 4.18 | 227,100 |
Apr 26, 2024 | 3.53 | 4.20 | 3.50 | 3.85 | 3.85 | 125,300 |
Apr 25, 2024 | 3.15 | 3.70 | 3.08 | 3.53 | 3.53 | 110,900 |
Apr 24, 2024 | 3.00 | 3.28 | 3.00 | 3.23 | 3.23 | 77,800 |
Apr 23, 2024 | 2.97 | 3.10 | 2.93 | 3.05 | 3.05 | 33,800 |
Apr 22, 2024 | 3.00 | 3.13 | 2.92 | 3.00 | 3.00 | 103,700 |
Apr 19, 2024 | 2.55 | 3.17 | 2.51 | 3.00 | 3.00 | 330,500 |
Apr 18, 2024 | 2.33 | 2.50 | 2.29 | 2.42 | 2.42 | 61,600 |
Apr 17, 2024 | 2.29 | 2.41 | 2.29 | 2.32 | 2.32 | 23,100 |
Apr 16, 2024 | 2.30 | 2.40 | 2.22 | 2.25 | 2.25 | 19,100 |
Apr 15, 2024 | 2.31 | 2.41 | 2.29 | 2.32 | 2.32 | 43,700 |
Apr 12, 2024 | 2.50 | 2.58 | 2.31 | 2.32 | 2.32 | 32,900 |
Apr 11, 2024 | 2.56 | 2.59 | 2.45 | 2.47 | 2.47 | 29,200 |
Apr 10, 2024 | 2.55 | 2.70 | 2.54 | 2.55 | 2.55 | 47,100 |
Apr 09, 2024 | 2.70 | 2.84 | 2.62 | 2.64 | 2.64 | 79,600 |
Apr 08, 2024 | 2.60 | 2.74 | 2.58 | 2.70 | 2.70 | 45,800 |
Apr 05, 2024 | 2.68 | 2.74 | 2.54 | 2.55 | 2.55 | 40,700 |
Apr 04, 2024 | 2.82 | 2.83 | 2.65 | 2.67 | 2.67 | 46,600 |
Apr 03, 2024 | 2.68 | 2.80 | 2.67 | 2.78 | 2.78 | 74,800 |
Apr 02, 2024 | 2.75 | 2.83 | 2.65 | 2.72 | 2.72 | 53,000 |
Apr 01, 2024 | 2.79 | 2.90 | 2.71 | 2.78 | 2.78 | 101,200 |
Mar 28, 2024 | 2.81 | 3.12 | 2.77 | 2.80 | 2.80 | 88,500 |
Mar 27, 2024 | 2.87 | 3.00 | 2.80 | 2.86 | 2.86 | 44,300 |
Mar 26, 2024 | 2.95 | 3.01 | 2.83 | 2.86 | 2.86 | 79,100 |
Mar 25, 2024 | 3.00 | 3.08 | 2.85 | 2.92 | 2.92 | 109,200 |
Mar 22, 2024 | 3.12 | 3.12 | 2.88 | 2.97 | 2.97 | 107,100 |
Mar 21, 2024 | 3.06 | 3.24 | 3.04 | 3.16 | 3.16 | 50,900 |
Mar 20, 2024 | 2.90 | 3.05 | 2.90 | 3.04 | 3.04 | 26,500 |
Mar 19, 2024 | 2.78 | 2.94 | 2.78 | 2.90 | 2.90 | 115,600 |
Mar 18, 2024 | 2.91 | 2.99 | 2.81 | 2.84 | 2.84 | 85,900 |
Mar 15, 2024 | 2.76 | 2.94 | 2.70 | 2.86 | 2.86 | 87,600 |
Mar 14, 2024 | 3.01 | 3.10 | 2.75 | 2.79 | 2.79 | 180,600 |
Mar 13, 2024 | 3.09 | 3.33 | 3.00 | 3.02 | 3.02 | 34,500 |
Mar 12, 2024 | 3.41 | 3.43 | 3.02 | 3.09 | 3.09 | 112,400 |
Mar 11, 2024 | 3.55 | 3.65 | 3.39 | 3.39 | 3.39 | 108,000 |
Mar 08, 2024 | 3.02 | 3.63 | 3.02 | 3.51 | 3.51 | 197,600 |
Mar 07, 2024 | 2.74 | 3.27 | 2.74 | 3.03 | 3.03 | 123,900 |
Mar 06, 2024 | 2.84 | 2.92 | 2.60 | 2.71 | 2.71 | 80,300 |
Mar 05, 2024 | 3.20 | 3.21 | 2.84 | 2.89 | 2.89 | 81,700 |
Mar 04, 2024 | 3.36 | 3.49 | 3.20 | 3.22 | 3.22 | 101,600 |
Mar 01, 2024 | 3.10 | 3.46 | 2.90 | 3.33 | 3.33 | 184,400 |
Feb 29, 2024 | 2.41 | 3.26 | 2.37 | 3.04 | 3.04 | 542,400 |
Feb 28, 2024 | 2.22 | 2.39 | 2.15 | 2.23 | 2.23 | 101,500 |
Feb 27, 2024 | 2.19 | 2.27 | 2.13 | 2.20 | 2.20 | 92,700 |
Feb 26, 2024 | 2.27 | 2.31 | 2.09 | 2.09 | 2.09 | 85,000 |
Feb 23, 2024 | 2.62 | 2.72 | 2.08 | 2.26 | 2.26 | 167,700 |
Feb 22, 2024 | 3.17 | 3.26 | 2.68 | 2.74 | 2.74 | 139,400 |
Feb 21, 2024 | 3.22 | 3.30 | 3.10 | 3.13 | 3.13 | 45,700 |
Feb 20, 2024 | 3.33 | 3.44 | 3.10 | 3.32 | 3.32 | 87,900 |
Feb 16, 2024 | 3.68 | 3.74 | 3.25 | 3.39 | 3.39 | 128,100 |
Feb 15, 2024 | 2.89 | 3.72 | 2.89 | 3.61 | 3.61 | 221,100 |
Feb 14, 2024 | 2.64 | 3.00 | 2.61 | 2.88 | 2.88 | 57,600 |
Feb 13, 2024 | 2.84 | 2.85 | 2.54 | 2.60 | 2.60 | 104,500 |
Feb 12, 2024 | 2.67 | 3.10 | 2.66 | 2.86 | 2.86 | 131,400 |
Feb 09, 2024 | 2.52 | 2.74 | 2.52 | 2.61 | 2.61 | 75,500 |
Feb 08, 2024 | 2.55 | 2.64 | 2.32 | 2.53 | 2.53 | 71,100 |
Feb 07, 2024 | 2.63 | 2.65 | 2.52 | 2.56 | 2.56 | 66,500 |
Feb 06, 2024 | 2.52 | 2.69 | 2.52 | 2.62 | 2.62 | 84,400 |
Feb 05, 2024 | 2.30 | 2.58 | 2.22 | 2.57 | 2.57 | 91,600 |
Feb 02, 2024 | 2.22 | 2.35 | 2.15 | 2.33 | 2.33 | 69,800 |
Feb 01, 2024 | 2.20 | 2.26 | 2.10 | 2.22 | 2.22 | 32,900 |
Jan 31, 2024 | 2.29 | 2.35 | 2.18 | 2.19 | 2.19 | 54,900 |
Jan 30, 2024 | 2.29 | 2.41 | 2.25 | 2.28 | 2.28 | 113,800 |
Jan 29, 2024 | 2.33 | 2.38 | 2.12 | 2.38 | 2.38 | 146,800 |
Jan 26, 2024 | 2.04 | 2.30 | 2.04 | 2.30 | 2.30 | 137,600 |
Jan 25, 2024 | 2.41 | 2.43 | 1.90 | 2.07 | 2.07 | 239,700 |
Jan 24, 2024 | 1.92 | 2.86 | 1.87 | 2.44 | 2.44 | 536,100 |
Jan 24, 2024 | 1:10 Stock Split | |||||
Jan 23, 2024 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 82,670 |
Jan 22, 2024 | 1.80 | 1.90 | 1.60 | 1.80 | 1.80 | 154,200 |
Jan 19, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 41,640 |
Jan 18, 2024 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | 19,830 |
Jan 17, 2024 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | 64,960 |
Jan 16, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 90,000 |
Jan 12, 2024 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | 91,470 |
Jan 11, 2024 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | 45,950 |
Jan 10, 2024 | 2.30 | 2.30 | 2.00 | 2.00 | 2.00 | 45,260 |
Jan 09, 2024 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | 23,250 |
Jan 08, 2024 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 33,300 |
Jan 05, 2024 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | 61,500 |
Jan 04, 2024 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | 35,520 |
Jan 03, 2024 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | 35,080 |
Jan 02, 2024 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | 39,970 |
Dec 29, 2023 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | 98,700 |
Dec 28, 2023 | 2.40 | 2.60 | 2.20 | 2.20 | 2.20 | 148,410 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |