Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2.94 | 2.95 | 2.89 | 2.89 | 2.89 | - |
Jun 27, 2024 | 2.94 | 2.95 | 2.91 | 2.91 | 2.91 | - |
Jun 26, 2024 | 2.88 | 2.95 | 2.88 | 2.91 | 2.91 | - |
Jun 25, 2024 | 2.89 | 2.90 | 2.88 | 2.88 | 2.88 | - |
Jun 24, 2024 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | - |
Jun 21, 2024 | 2.88 | 2.94 | 2.88 | 2.89 | 2.89 | - |
Jun 20, 2024 | 2.97 | 3.05 | 2.93 | 2.93 | 2.93 | - |
Jun 19, 2024 | 2.79 | 2.98 | 2.79 | 2.98 | 2.98 | - |
Jun 18, 2024 | 2.92 | 2.92 | 2.69 | 2.77 | 2.77 | - |
Jun 17, 2024 | 2.95 | 2.99 | 2.95 | 2.95 | 2.95 | - |
Jun 14, 2024 | 2.97 | 2.97 | 2.89 | 2.89 | 2.89 | - |
Jun 13, 2024 | 2.88 | 2.99 | 2.88 | 2.99 | 2.99 | - |
Jun 12, 2024 | 2.80 | 2.91 | 2.80 | 2.91 | 2.91 | - |
Jun 11, 2024 | 2.60 | 2.88 | 2.60 | 2.88 | 2.88 | - |
Jun 10, 2024 | 2.58 | 2.67 | 2.41 | 2.67 | 2.67 | - |
Jun 07, 2024 | 2.35 | 2.59 | 2.30 | 2.59 | 2.59 | - |
Jun 06, 2024 | 2.82 | 2.82 | 2.30 | 2.41 | 2.41 | - |
Jun 05, 2024 | 2.65 | 2.85 | 2.60 | 2.85 | 2.85 | - |
Jun 04, 2024 | 2.78 | 2.78 | 2.65 | 2.72 | 2.72 | - |
Jun 03, 2024 | 2.88 | 2.88 | 2.64 | 2.78 | 2.78 | - |
May 31, 2024 | 3.19 | 3.19 | 2.99 | 3.01 | 3.01 | - |
May 30, 2024 | 3.42 | 3.42 | 3.19 | 3.19 | 3.19 | - |
May 29, 2024 | 3.51 | 3.51 | 3.42 | 3.42 | 3.42 | - |
May 28, 2024 | 3.61 | 3.62 | 3.49 | 3.50 | 3.50 | - |
May 27, 2024 | 3.81 | 3.81 | 3.59 | 3.60 | 3.60 | 274 |
May 24, 2024 | 3.72 | 3.74 | 3.57 | 3.57 | 3.57 | - |
May 23, 2024 | 3.73 | 3.79 | 3.65 | 3.72 | 3.72 | - |
May 22, 2024 | 3.33 | 3.73 | 3.33 | 3.73 | 3.73 | - |
May 21, 2024 | 3.33 | 3.42 | 3.32 | 3.37 | 3.37 | - |
May 20, 2024 | 3.29 | 3.44 | 3.24 | 3.32 | 3.32 | - |
May 17, 2024 | 3.49 | 3.49 | 3.39 | 3.48 | 3.48 | - |
May 16, 2024 | 3.89 | 3.89 | 3.49 | 3.49 | 3.49 | - |
May 15, 2024 | 3.95 | 3.99 | 3.87 | 3.87 | 3.87 | - |
May 14, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
May 14, 2024 | 1:21 Stock Split | |||||
May 13, 2024 | 6.22 | 6.51 | 6.22 | 6.26 | 6.26 | - |
May 10, 2024 | 7.14 | 7.14 | 6.17 | 6.17 | 6.17 | - |
May 09, 2024 | 6.51 | 7.14 | 6.51 | 7.10 | 7.10 | - |
May 08, 2024 | 6.51 | 6.97 | 6.51 | 6.51 | 6.51 | - |
May 07, 2024 | 6.51 | 6.72 | 6.51 | 6.51 | 6.51 | - |
May 06, 2024 | 6.51 | 7.56 | 6.51 | 6.51 | 6.51 | 190 |
May 03, 2024 | 6.51 | 6.93 | 6.51 | 6.51 | 6.51 | - |
May 02, 2024 | 6.51 | 6.76 | 6.51 | 6.51 | 6.51 | - |
Apr 30, 2024 | 7.56 | 7.56 | 6.59 | 6.59 | 6.59 | - |
Apr 29, 2024 | 6.09 | 7.56 | 6.09 | 7.56 | 7.56 | - |
Apr 26, 2024 | 6.34 | 6.43 | 6.34 | 6.43 | 6.43 | - |
Apr 25, 2024 | 7.06 | 7.06 | 7.01 | 7.01 | 7.01 | - |
Apr 24, 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
Apr 23, 2024 | 6.93 | 7.06 | 6.93 | 7.06 | 7.06 | - |
Apr 22, 2024 | 5.88 | 6.76 | 5.88 | 6.76 | 6.76 | - |
Apr 19, 2024 | 6.59 | 6.59 | 5.88 | 5.88 | 5.88 | 47 |
Apr 18, 2024 | 6.59 | 6.72 | 6.59 | 6.72 | 6.72 | - |
Apr 17, 2024 | 6.30 | 6.85 | 6.30 | 6.59 | 6.59 | - |
Apr 16, 2024 | 6.47 | 6.72 | 6.34 | 6.34 | 6.34 | - |
Apr 15, 2024 | 6.72 | 6.72 | 6.47 | 6.47 | 6.47 | - |
Apr 12, 2024 | 6.72 | 6.72 | 6.55 | 6.59 | 6.59 | - |
Apr 11, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
Apr 10, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
Apr 09, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
Apr 08, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
Apr 05, 2024 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | - |
Apr 04, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
Apr 03, 2024 | 6.89 | 6.89 | 6.72 | 6.72 | 6.72 | - |
Apr 02, 2024 | 6.51 | 6.72 | 6.51 | 6.72 | 6.72 | - |
Mar 28, 2024 | 6.53 | 6.76 | 6.47 | 6.47 | 6.47 | - |
Mar 27, 2024 | 6.53 | 6.97 | 6.53 | 6.53 | 6.53 | - |
Mar 26, 2024 | 6.53 | 6.95 | 6.53 | 6.53 | 6.53 | - |
Mar 25, 2024 | 6.41 | 6.91 | 6.30 | 6.53 | 6.53 | - |
Mar 22, 2024 | 6.93 | 6.93 | 6.41 | 6.41 | 6.41 | - |
Mar 21, 2024 | 6.82 | 6.91 | 6.53 | 6.91 | 6.91 | - |
Mar 20, 2024 | 6.61 | 6.72 | 6.53 | 6.53 | 6.53 | - |
Mar 19, 2024 | 7.54 | 7.54 | 6.72 | 6.72 | 6.72 | - |
Mar 18, 2024 | 8.42 | 8.42 | 7.54 | 7.54 | 7.54 | 476 |
Mar 15, 2024 | 7.54 | 7.54 | 7.27 | 7.27 | 7.27 | - |
Mar 14, 2024 | 6.78 | 7.54 | 6.78 | 7.12 | 7.12 | - |
Mar 13, 2024 | 6.51 | 6.76 | 6.51 | 6.76 | 6.76 | 47 |
Mar 12, 2024 | 6.51 | 6.72 | 6.51 | 6.51 | 6.51 | - |
Mar 11, 2024 | 6.51 | 7.56 | 6.51 | 6.51 | 6.51 | 285 |
Mar 08, 2024 | 6.51 | 6.85 | 6.51 | 6.85 | 6.85 | - |
Mar 07, 2024 | 6.55 | 6.55 | 6.51 | 6.51 | 6.51 | 19 |
Mar 06, 2024 | 6.01 | 6.51 | 6.01 | 6.51 | 6.51 | - |
Mar 05, 2024 | 6.41 | 6.59 | 6.41 | 6.53 | 6.53 | - |
Mar 04, 2024 | 6.30 | 6.51 | 5.92 | 5.92 | 5.92 | - |
Mar 01, 2024 | 6.41 | 6.57 | 6.30 | 6.30 | 6.30 | - |
Feb 29, 2024 | 6.38 | 6.82 | 6.38 | 6.41 | 6.41 | - |
Feb 28, 2024 | 6.85 | 7.33 | 6.38 | 6.38 | 6.38 | - |
Feb 27, 2024 | 6.82 | 6.93 | 6.61 | 6.93 | 6.93 | - |
Feb 26, 2024 | 6.97 | 7.16 | 6.61 | 6.61 | 6.61 | - |
Feb 23, 2024 | 7.33 | 7.33 | 7.12 | 7.12 | 7.12 | - |
Feb 22, 2024 | 7.33 | 7.45 | 7.33 | 7.33 | 7.33 | - |
Feb 21, 2024 | 7.43 | 7.54 | 6.95 | 6.95 | 6.95 | - |
Feb 20, 2024 | 7.39 | 7.43 | 7.37 | 7.43 | 7.43 | - |
Feb 19, 2024 | 7.18 | 7.45 | 7.18 | 7.37 | 7.37 | - |
Feb 16, 2024 | 8.15 | 8.15 | 7.60 | 7.60 | 7.60 | - |
Feb 15, 2024 | 8.48 | 8.69 | 8.48 | 8.59 | 8.59 | - |
Feb 14, 2024 | 8.48 | 9.22 | 8.48 | 8.48 | 8.48 | 238 |
Feb 13, 2024 | 8.59 | 8.69 | 8.55 | 8.55 | 8.55 | - |
Feb 12, 2024 | 8.65 | 8.65 | 8.59 | 8.59 | 8.59 | - |
Feb 09, 2024 | 8.69 | 8.82 | 8.65 | 8.65 | 8.65 | - |
Feb 08, 2024 | 8.69 | 8.84 | 8.69 | 8.69 | 8.69 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |