Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
Apr 25, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
Apr 24, 2024 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | - |
Apr 23, 2024 | 6.10 | 6.45 | 6.10 | 6.45 | 6.45 | - |
Apr 22, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Apr 19, 2024 | 6.60 | 6.60 | 6.30 | 6.45 | 6.45 | - |
Apr 18, 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | - |
Apr 17, 2024 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | - |
Apr 16, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
Apr 15, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
Apr 12, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
Apr 11, 2024 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | - |
Apr 10, 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | - |
Apr 09, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Apr 08, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Apr 05, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
Apr 04, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
Apr 03, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
Apr 02, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
Mar 28, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
Mar 27, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
Mar 26, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
Mar 25, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
Mar 22, 2024 | 5.31 | 5.67 | 5.31 | 5.67 | 5.67 | - |
Mar 21, 2024 | 5.89 | 5.89 | 5.27 | 5.27 | 5.27 | - |
Mar 20, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
Mar 19, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
Mar 18, 2024 | 4.96 | 5.36 | 4.96 | 5.36 | 5.36 | - |
Mar 15, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
Mar 14, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
Mar 13, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - |
Mar 12, 2024 | 3.29 | 3.29 | 3.03 | 3.06 | 3.06 | 2,220 |
Mar 11, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - |
Mar 08, 2024 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | - |
Mar 07, 2024 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | - |
Mar 06, 2024 | 3.19 | 3.19 | 3.12 | 3.12 | 3.12 | - |
Mar 05, 2024 | 3.18 | 3.24 | 3.17 | 3.18 | 3.18 | - |
Mar 04, 2024 | 3.06 | 3.17 | 3.06 | 3.17 | 3.17 | - |
Mar 01, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
Feb 29, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
Feb 28, 2024 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 500 |
Feb 27, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - |
Feb 26, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - |
Feb 23, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
Feb 22, 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - |
Feb 21, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - |
Feb 20, 2024 | 3.21 | 3.28 | 3.19 | 3.19 | 3.19 | - |
Feb 19, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
Feb 16, 2024 | 3.04 | 3.18 | 3.04 | 3.18 | 3.18 | - |
Feb 15, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
Feb 14, 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - |
Feb 13, 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - |
Feb 12, 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
Feb 09, 2024 | 2.93 | 2.97 | 2.93 | 2.97 | 2.97 | - |
Feb 08, 2024 | 2.81 | 2.95 | 2.81 | 2.95 | 2.95 | - |
Feb 07, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
Feb 06, 2024 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - |
Feb 05, 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - |
Feb 02, 2024 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | - |
Feb 01, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - |
Jan 31, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - |
Jan 30, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
Jan 29, 2024 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | - |
Jan 26, 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
Jan 25, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - |
Jan 24, 2024 | 2.69 | 2.73 | 2.69 | 2.73 | 2.73 | - |
Jan 23, 2024 | 2.75 | 2.76 | 2.71 | 2.71 | 2.71 | 865 |
Jan 22, 2024 | 2.61 | 2.79 | 2.61 | 2.79 | 2.79 | - |
Jan 19, 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
Jan 18, 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - |
Jan 17, 2024 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | - |
Jan 16, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - |
Jan 15, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - |
Jan 12, 2024 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 500 |
Jan 11, 2024 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
Jan 10, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - |
Jan 09, 2024 | 2.50 | 2.50 | 2.43 | 2.43 | 2.43 | - |
Jan 08, 2024 | 2.51 | 2.51 | 2.45 | 2.45 | 2.45 | - |
Jan 05, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - |
Jan 04, 2024 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - |
Jan 03, 2024 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - |
Jan 02, 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - |
Dec 29, 2023 | 2.33 | 2.47 | 2.33 | 2.47 | 2.47 | - |
Dec 28, 2023 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - |
Dec 27, 2023 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - |
Dec 22, 2023 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
Dec 21, 2023 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | - |
Dec 20, 2023 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - |
Dec 19, 2023 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - |
Dec 18, 2023 | 2.34 | 2.34 | 2.33 | 2.33 | 2.33 | - |
Dec 15, 2023 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | - |
Dec 14, 2023 | 2.41 | 2.41 | 2.37 | 2.37 | 2.37 | - |
Dec 13, 2023 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1,000 |
Dec 12, 2023 | 2.64 | 2.64 | 2.49 | 2.49 | 2.49 | - |
Dec 11, 2023 | 2.44 | 2.64 | 2.44 | 2.64 | 2.64 | - |
Dec 08, 2023 | 2.43 | 2.47 | 2.43 | 2.47 | 2.47 | - |
Dec 07, 2023 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - |
Dec 06, 2023 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - |
Dec 05, 2023 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - |
Dec 04, 2023 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |