Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2.9600 | 2.9950 | 2.9600 | 2.9950 | 2.9950 | 798 |
Jun 27, 2024 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 6 |
Jun 26, 2024 | 2.9100 | 2.9950 | 2.9100 | 2.9950 | 2.9950 | 6 |
Jun 25, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2,627 |
Jun 24, 2024 | 2.9650 | 3.0050 | 2.9000 | 2.9700 | 2.9700 | 2,627 |
Jun 21, 2024 | 2.9850 | 3.0450 | 2.9700 | 3.0450 | 3.0450 | 6,405 |
Jun 20, 2024 | 3.2450 | 3.2450 | 2.9550 | 3.0350 | 3.0350 | 12,816 |
Jun 19, 2024 | 2.8150 | 3.2600 | 2.8000 | 3.1550 | 3.1550 | 7,994 |
Jun 18, 2024 | 2.9500 | 2.9550 | 2.7500 | 2.7500 | 2.7500 | 17,415 |
Jun 17, 2024 | 2.9550 | 3.0350 | 2.9550 | 3.0350 | 3.0350 | 1,100 |
Jun 14, 2024 | 2.9050 | 2.9650 | 2.9050 | 2.9650 | 2.9650 | 2,151 |
Jun 13, 2024 | 3.0800 | 3.0800 | 3.0750 | 3.0750 | 3.0750 | 100 |
Jun 12, 2024 | 2.9100 | 2.9900 | 2.9100 | 2.9900 | 2.9900 | 33 |
Jun 11, 2024 | 2.8600 | 3.0300 | 2.8200 | 2.9550 | 2.9550 | 11,589 |
Jun 10, 2024 | 2.4600 | 2.8155 | 2.4600 | 2.7425 | 2.7425 | 167 |
Jun 07, 2024 | 2.5000 | 2.7605 | 2.5000 | 2.6855 | 2.6855 | 2,001 |
Jun 06, 2024 | 2.7200 | 2.7500 | 2.3500 | 2.4725 | 2.4725 | 6,296 |
Jun 05, 2024 | 2.6600 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 499 |
Jun 04, 2024 | 2.8500 | 2.8500 | 2.7720 | 2.7720 | 2.7720 | 915 |
Jun 03, 2024 | 2.9000 | 2.9200 | 2.8500 | 2.8850 | 2.8850 | 814 |
May 31, 2024 | 3.4000 | 3.4000 | 3.0650 | 3.0650 | 3.0650 | 406 |
May 30, 2024 | 3.4300 | 3.6200 | 3.3300 | 3.3600 | 3.3600 | 2,544 |
May 29, 2024 | 3.5000 | 3.6350 | 3.5000 | 3.6350 | 3.6350 | 360 |
May 28, 2024 | 3.6300 | 3.6350 | 3.5000 | 3.6350 | 3.6350 | 1,094 |
May 27, 2024 | 3.6000 | 3.8600 | 3.6000 | 3.7355 | 3.7355 | 402 |
May 24, 2024 | 3.7500 | 3.7500 | 3.6000 | 3.7250 | 3.7250 | 1,127 |
May 23, 2024 | 3.7500 | 4.0600 | 3.7500 | 3.9100 | 3.9100 | 1,462 |
May 22, 2024 | 3.3300 | 3.8200 | 3.3300 | 3.8200 | 3.8200 | 579 |
May 21, 2024 | 3.4000 | 3.5300 | 3.4000 | 3.5300 | 3.5300 | 3 |
May 20, 2024 | 3.3000 | 3.6200 | 3.3000 | 3.4700 | 3.4700 | 156 |
May 17, 2024 | 3.4000 | 3.5100 | 3.4000 | 3.5100 | 3.5100 | 109 |
May 16, 2024 | 4.1000 | 4.1000 | 3.5500 | 3.5600 | 3.5600 | 928 |
May 15, 2024 | 4.3800 | 4.3800 | 3.8900 | 4.0850 | 4.0850 | 2,706 |
May 14, 2024 | 3.6000 | 4.3300 | 3.5000 | 4.3300 | 4.3300 | 1,878 |
May 14, 2024 | 0.047619:1 Stock Split | |||||
May 13, 2024 | 7.7280 | 7.7280 | 6.2160 | 6.8040 | 6.8040 | 2,180 |
May 10, 2024 | 6.9720 | 7.1820 | 6.7200 | 7.1820 | 7.1820 | 599 |
May 09, 2024 | 6.9300 | 7.3920 | 6.9300 | 7.3920 | 7.3920 | 95 |
May 08, 2024 | 7.0140 | 7.3500 | 6.9300 | 7.3500 | 7.3500 | 285 |
May 07, 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 30 |
May 06, 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 30 |
May 03, 2024 | 6.7620 | 7.9380 | 6.7620 | 7.3500 | 7.3500 | 30 |
May 02, 2024 | 6.7620 | 7.3500 | 6.7620 | 7.3500 | 7.3500 | 23 |
Apr 30, 2024 | 7.7280 | 8.4000 | 6.5100 | 7.3500 | 7.3500 | 935 |
Apr 29, 2024 | 6.5520 | 7.5600 | 6.5520 | 7.3500 | 7.3500 | 643 |
Apr 26, 2024 | 7.0140 | 7.0140 | 7.0140 | 7.0140 | 7.0140 | 333 |
Apr 25, 2024 | 7.5180 | 7.5600 | 6.8880 | 6.8880 | 6.8880 | 333 |
Apr 24, 2024 | 6.5520 | 7.5180 | 6.4260 | 7.0140 | 7.0140 | 531 |
Apr 23, 2024 | 7.2660 | 7.2660 | 7.2660 | 7.2660 | 7.2660 | 644 |
Apr 22, 2024 | 6.3000 | 7.5600 | 6.3000 | 7.2660 | 7.2660 | 644 |
Apr 19, 2024 | 6.3000 | 6.5520 | 5.9220 | 6.5520 | 6.5520 | 2,753 |
Apr 18, 2024 | 6.8460 | 6.8460 | 6.8460 | 6.8460 | 6.8460 | 418 |
Apr 17, 2024 | 6.7620 | 7.3500 | 6.7200 | 7.3500 | 7.3500 | 418 |
Apr 16, 2024 | 7.5180 | 7.5180 | 7.1400 | 7.1400 | 7.1400 | 71 |
Apr 15, 2024 | 7.0980 | 7.5600 | 6.3000 | 7.1400 | 7.1400 | 2,686 |
Apr 12, 2024 | 6.7620 | 7.1400 | 6.3000 | 7.1400 | 7.1400 | 797 |
Apr 11, 2024 | 6.7620 | 7.5180 | 6.7620 | 7.1400 | 7.1400 | 44 |
Apr 10, 2024 | 6.7620 | 7.1400 | 6.7620 | 7.1400 | 7.1400 | 134 |
Apr 09, 2024 | 6.7620 | 7.5180 | 6.7620 | 7.1400 | 7.1400 | 33 |
Apr 08, 2024 | 6.9720 | 6.9720 | 6.8460 | 6.8460 | 6.8460 | 265 |
Apr 05, 2024 | 7.5600 | 7.5600 | 6.9720 | 7.2660 | 7.2660 | 56 |
Apr 04, 2024 | 7.5180 | 7.5600 | 7.0560 | 7.0560 | 7.0560 | 47 |
Apr 03, 2024 | 7.0560 | 7.5600 | 6.9300 | 6.9300 | 6.9300 | 1,225 |
Apr 02, 2024 | 6.9720 | 7.5600 | 6.5100 | 6.7200 | 6.7200 | 1,009 |
Mar 28, 2024 | 7.1400 | 7.1820 | 6.9300 | 7.1820 | 7.1820 | 686 |
Mar 27, 2024 | 6.9510 | 7.3500 | 6.9300 | 7.2870 | 7.2870 | 553 |
Mar 26, 2024 | 6.9510 | 7.1820 | 6.9510 | 7.1820 | 7.1820 | 232 |
Mar 25, 2024 | 7.1400 | 7.1820 | 6.5100 | 7.1820 | 7.1820 | 71 |
Mar 22, 2024 | 6.9300 | 7.1820 | 6.9300 | 7.1820 | 7.1820 | 4 |
Mar 21, 2024 | 6.7200 | 7.1190 | 6.7200 | 7.1190 | 7.1190 | 476 |
Mar 20, 2024 | 6.3000 | 6.3210 | 6.3000 | 6.3210 | 6.3210 | 18 |
Mar 19, 2024 | 7.1610 | 7.5600 | 6.3000 | 7.0980 | 7.0980 | 1,415 |
Mar 18, 2024 | 7.5600 | 8.0850 | 7.5180 | 7.5180 | 7.5180 | 34 |
Mar 15, 2024 | 7.6650 | 7.6650 | 7.6230 | 7.6230 | 7.6230 | 95 |
Mar 14, 2024 | 7.2450 | 8.8200 | 6.7410 | 8.2530 | 8.2530 | 1,358 |
Mar 13, 2024 | 6.7410 | 7.0350 | 6.7410 | 7.0350 | 7.0350 | 95 |
Mar 12, 2024 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 91 |
Mar 11, 2024 | 6.5730 | 7.1400 | 6.5730 | 7.1400 | 7.1400 | 91 |
Mar 08, 2024 | 7.1400 | 7.5810 | 6.5100 | 7.0350 | 7.0350 | 2,296 |
Mar 07, 2024 | 6.7200 | 6.9300 | 6.7200 | 6.9300 | 6.9300 | 142 |
Mar 06, 2024 | 6.5310 | 6.6150 | 6.5100 | 6.6150 | 6.6150 | 361 |
Mar 05, 2024 | 6.3630 | 6.7200 | 6.3630 | 6.7200 | 6.7200 | 458 |
Mar 04, 2024 | 6.3420 | 7.1400 | 6.3420 | 6.7410 | 6.7410 | 499 |
Mar 01, 2024 | 6.9510 | 7.0980 | 6.6150 | 7.0980 | 7.0980 | 765 |
Feb 29, 2024 | 6.9510 | 7.4550 | 6.9300 | 7.4550 | 7.4550 | 585 |
Feb 28, 2024 | 6.9510 | 7.9800 | 6.9510 | 7.5600 | 7.5600 | 1,670 |
Feb 27, 2024 | 7.1400 | 7.2030 | 7.0350 | 7.2030 | 7.2030 | 255 |
Feb 26, 2024 | 7.3500 | 7.3500 | 6.9300 | 6.9300 | 6.9300 | 345 |
Feb 23, 2024 | 7.9590 | 7.9590 | 7.4550 | 7.4550 | 7.4550 | 120 |
Feb 22, 2024 | 7.4970 | 7.6650 | 7.4760 | 7.6650 | 7.6650 | 124 |
Feb 21, 2024 | 7.4760 | 7.7280 | 7.4760 | 7.7280 | 7.7280 | 238 |
Feb 20, 2024 | 7.9800 | 7.9800 | 7.3710 | 7.6650 | 7.6650 | 1,264 |
Feb 19, 2024 | 8.6100 | 8.6100 | 7.3500 | 8.1690 | 8.1690 | 898 |
Feb 16, 2024 | 8.4840 | 8.4840 | 7.8960 | 8.2530 | 8.2530 | 2,949 |
Feb 15, 2024 | 9.3030 | 9.3030 | 9.3030 | 9.3030 | 9.3030 | 16 |
Feb 14, 2024 | 8.7150 | 9.3450 | 8.7150 | 9.3450 | 9.3450 | 16 |
Feb 13, 2024 | 8.7360 | 10.0590 | 8.7360 | 9.3030 | 9.3030 | 47 |
Feb 12, 2024 | 8.9460 | 9.3450 | 8.9460 | 9.3450 | 9.3450 | 95 |
Feb 09, 2024 | 9.2400 | 9.2400 | 8.9460 | 8.9460 | 8.9460 | 38 |
Feb 08, 2024 | 10.0170 | 10.0170 | 9.3450 | 9.3450 | 9.3450 | 5 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |