Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 5.74 | 5.90 | 5.15 | 5.15 | 5.15 | 15,085 |
May 02, 2024 | 4.99 | 5.95 | 4.99 | 5.40 | 5.40 | 63,000 |
May 01, 2024 | 4.49 | 5.25 | 4.34 | 4.99 | 4.99 | 84,000 |
Apr 30, 2024 | 5.15 | 5.15 | 4.40 | 4.48 | 4.48 | 29,200 |
Apr 29, 2024 | 5.29 | 5.29 | 4.69 | 4.92 | 4.92 | 38,500 |
Apr 26, 2024 | 5.35 | 5.99 | 5.10 | 5.47 | 5.47 | 20,000 |
Apr 25, 2024 | 5.04 | 5.93 | 5.00 | 5.40 | 5.40 | 34,100 |
Apr 24, 2024 | 6.23 | 6.25 | 5.90 | 6.06 | 6.06 | 18,000 |
Apr 23, 2024 | 6.10 | 6.49 | 6.10 | 6.32 | 6.32 | 34,800 |
Apr 22, 2024 | 5.98 | 6.45 | 5.35 | 6.23 | 6.23 | 104,500 |
Apr 19, 2024 | 5.45 | 6.00 | 5.45 | 5.66 | 5.66 | 28,400 |
Apr 18, 2024 | 4.94 | 5.70 | 4.93 | 5.50 | 5.50 | 46,600 |
Apr 17, 2024 | 4.80 | 5.33 | 4.53 | 4.66 | 4.66 | 33,800 |
Apr 16, 2024 | 5.50 | 5.50 | 4.60 | 4.80 | 4.80 | 65,900 |
Apr 15, 2024 | 6.25 | 6.25 | 5.38 | 5.50 | 5.50 | 34,500 |
Apr 12, 2024 | 6.28 | 6.86 | 5.39 | 6.05 | 6.05 | 40,500 |
Apr 11, 2024 | 7.00 | 7.99 | 5.71 | 6.18 | 6.18 | 62,400 |
Apr 10, 2024 | 7.00 | 7.14 | 6.48 | 6.90 | 6.90 | 28,800 |
Apr 09, 2024 | 7.48 | 7.59 | 6.82 | 7.16 | 7.16 | 38,100 |
Apr 08, 2024 | 6.97 | 8.00 | 6.97 | 7.20 | 7.20 | 59,800 |
Apr 05, 2024 | 7.65 | 7.65 | 6.60 | 6.60 | 6.60 | 63,000 |
Apr 04, 2024 | 7.87 | 8.00 | 7.38 | 7.64 | 7.64 | 33,000 |
Apr 03, 2024 | 7.50 | 8.20 | 7.50 | 7.87 | 7.87 | 16,500 |
Apr 02, 2024 | 8.08 | 8.25 | 7.38 | 7.50 | 7.50 | 59,200 |
Apr 01, 2024 | 8.20 | 8.50 | 7.54 | 7.82 | 7.82 | 35,000 |
Mar 28, 2024 | 7.56 | 8.50 | 7.39 | 7.92 | 7.92 | 78,600 |
Mar 27, 2024 | 8.16 | 8.78 | 7.41 | 7.60 | 7.60 | 103,000 |
Mar 26, 2024 | 8.49 | 9.00 | 7.71 | 8.50 | 8.50 | 31,400 |
Mar 25, 2024 | 7.74 | 8.50 | 7.74 | 8.49 | 8.49 | 43,000 |
Mar 22, 2024 | 7.46 | 7.58 | 6.97 | 7.50 | 7.50 | 23,000 |
Mar 21, 2024 | 6.60 | 10.23 | 6.60 | 7.46 | 7.46 | 92,200 |
Mar 20, 2024 | 6.42 | 6.61 | 5.76 | 6.61 | 6.61 | 25,300 |
Mar 19, 2024 | 6.69 | 6.69 | 5.60 | 6.45 | 6.45 | 59,000 |
Mar 18, 2024 | 6.66 | 7.28 | 6.37 | 7.28 | 7.28 | 30,300 |
Mar 15, 2024 | 7.20 | 7.85 | 6.21 | 7.10 | 7.10 | 89,900 |
Mar 14, 2024 | 8.15 | 8.49 | 6.56 | 7.10 | 7.10 | 149,500 |
Mar 13, 2024 | 8.45 | 8.45 | 8.01 | 8.34 | 8.34 | 67,900 |
Mar 12, 2024 | 8.99 | 9.00 | 7.55 | 8.07 | 8.07 | 112,400 |
Mar 11, 2024 | 7.00 | 9.34 | 7.00 | 9.07 | 9.07 | 207,500 |
Mar 08, 2024 | 6.70 | 7.00 | 6.68 | 6.80 | 6.80 | 95,600 |
Mar 07, 2024 | 6.76 | 7.10 | 6.45 | 6.70 | 6.70 | 127,000 |
Mar 06, 2024 | 5.30 | 6.65 | 5.10 | 6.60 | 6.60 | 85,700 |
Mar 05, 2024 | 5.90 | 6.40 | 5.01 | 5.30 | 5.30 | 124,400 |
Mar 04, 2024 | 3.88 | 6.44 | 3.77 | 5.80 | 5.80 | 180,000 |
Mar 01, 2024 | 3.51 | 3.80 | 3.51 | 3.79 | 3.79 | 14,500 |
Feb 29, 2024 | 3.60 | 3.75 | 3.50 | 3.69 | 3.69 | 18,200 |
Feb 28, 2024 | 3.90 | 3.90 | 3.45 | 3.72 | 3.72 | 28,700 |
Feb 27, 2024 | 3.85 | 4.32 | 3.14 | 3.79 | 3.79 | 110,100 |
Feb 26, 2024 | 3.91 | 4.07 | 3.50 | 3.83 | 3.83 | 28,600 |
Feb 23, 2024 | 3.85 | 3.96 | 3.65 | 3.71 | 3.71 | 85,600 |
Feb 22, 2024 | 3.00 | 4.00 | 2.95 | 3.41 | 3.41 | 82,500 |
Feb 21, 2024 | 3.28 | 3.28 | 2.71 | 2.88 | 2.88 | 28,800 |
Feb 20, 2024 | 3.46 | 3.46 | 2.74 | 3.29 | 3.29 | 10,000 |
Feb 16, 2024 | 3.23 | 3.49 | 3.01 | 3.16 | 3.16 | 27,500 |
Feb 15, 2024 | 3.10 | 3.49 | 2.97 | 3.23 | 3.23 | 38,600 |
Feb 14, 2024 | 2.73 | 3.51 | 2.67 | 3.23 | 3.23 | 94,000 |
Feb 13, 2024 | 2.68 | 2.69 | 2.37 | 2.64 | 2.64 | 39,300 |
Feb 12, 2024 | 2.50 | 2.63 | 2.30 | 2.62 | 2.62 | 33,900 |
Feb 09, 2024 | 2.28 | 2.50 | 2.22 | 2.49 | 2.49 | 35,000 |
Feb 08, 2024 | 2.22 | 2.32 | 2.15 | 2.31 | 2.31 | 24,700 |
Feb 07, 2024 | 2.08 | 2.20 | 2.05 | 2.15 | 2.15 | 14,800 |
Feb 06, 2024 | 2.18 | 2.35 | 2.06 | 2.13 | 2.13 | 37,700 |
Feb 05, 2024 | 2.20 | 2.40 | 2.13 | 2.15 | 2.15 | 24,300 |
Feb 02, 2024 | 2.10 | 2.40 | 2.10 | 2.16 | 2.16 | 18,500 |
Feb 01, 2024 | 2.18 | 2.36 | 2.07 | 2.10 | 2.10 | 38,800 |
Jan 31, 2024 | 2.29 | 2.29 | 2.04 | 2.22 | 2.22 | 12,500 |
Jan 30, 2024 | 2.49 | 2.49 | 2.13 | 2.44 | 2.44 | 15,100 |
Jan 29, 2024 | 2.11 | 2.50 | 2.11 | 2.50 | 2.50 | 51,800 |
Jan 26, 2024 | 2.57 | 2.57 | 2.26 | 2.38 | 2.38 | 33,600 |
Jan 25, 2024 | 2.30 | 2.69 | 2.28 | 2.45 | 2.45 | 21,000 |
Jan 24, 2024 | 2.35 | 2.35 | 2.20 | 2.20 | 2.20 | 19,900 |
Jan 23, 2024 | 2.15 | 2.30 | 2.02 | 2.24 | 2.24 | 9,100 |
Jan 22, 2024 | 2.25 | 2.38 | 2.15 | 2.35 | 2.35 | 18,900 |
Jan 19, 2024 | 2.36 | 2.40 | 2.13 | 2.39 | 2.39 | 89,900 |
Jan 18, 2024 | 2.40 | 2.50 | 2.22 | 2.45 | 2.45 | 21,700 |
Jan 17, 2024 | 2.65 | 2.65 | 2.30 | 2.32 | 2.32 | 39,400 |
Jan 16, 2024 | 2.70 | 2.99 | 2.21 | 2.79 | 2.79 | 99,100 |
Jan 12, 2024 | 2.68 | 2.93 | 2.68 | 2.77 | 2.77 | 70,600 |
Jan 11, 2024 | 2.39 | 2.89 | 2.39 | 2.61 | 2.61 | 60,700 |
Jan 10, 2024 | 2.29 | 2.45 | 2.18 | 2.40 | 2.40 | 15,600 |
Jan 09, 2024 | 2.43 | 2.44 | 2.03 | 2.19 | 2.19 | 35,600 |
Jan 08, 2024 | 2.41 | 2.45 | 2.20 | 2.25 | 2.25 | 50,600 |
Jan 05, 2024 | 2.33 | 2.47 | 2.29 | 2.42 | 2.42 | 24,700 |
Jan 04, 2024 | 2.40 | 2.58 | 2.27 | 2.37 | 2.37 | 72,200 |
Jan 03, 2024 | 2.61 | 2.61 | 2.25 | 2.30 | 2.30 | 67,900 |
Jan 02, 2024 | 2.94 | 3.10 | 2.57 | 2.61 | 2.61 | 99,000 |
Dec 29, 2023 | 2.85 | 2.97 | 2.65 | 2.92 | 2.92 | 17,800 |
Dec 28, 2023 | 3.11 | 3.24 | 2.87 | 2.88 | 2.88 | 51,600 |
Dec 27, 2023 | 2.85 | 3.14 | 2.80 | 3.11 | 3.11 | 76,300 |
Dec 26, 2023 | 2.92 | 3.09 | 2.76 | 2.85 | 2.85 | 52,100 |
Dec 22, 2023 | 2.65 | 2.95 | 2.65 | 2.89 | 2.89 | 52,600 |
Dec 21, 2023 | 2.73 | 2.76 | 2.34 | 2.65 | 2.65 | 38,400 |
Dec 20, 2023 | 2.75 | 3.16 | 2.56 | 2.71 | 2.71 | 83,600 |
Dec 19, 2023 | 2.74 | 2.89 | 2.42 | 2.75 | 2.75 | 84,100 |
Dec 18, 2023 | 2.90 | 2.93 | 2.58 | 2.61 | 2.61 | 45,100 |
Dec 15, 2023 | 2.66 | 2.97 | 2.51 | 2.92 | 2.92 | 27,800 |
Dec 14, 2023 | 2.95 | 2.97 | 2.65 | 2.90 | 2.90 | 25,500 |
Dec 13, 2023 | 2.82 | 2.99 | 2.60 | 2.76 | 2.76 | 36,300 |
Dec 12, 2023 | 2.73 | 2.82 | 2.71 | 2.82 | 2.82 | 4,900 |
Dec 11, 2023 | 2.90 | 2.90 | 2.67 | 2.82 | 2.82 | 60,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |