Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 2.5000 | 3.1500 | 2.4500 | 2.9200 | 2.9200 | 1,494,095 |
May 01, 2024 | 1.9000 | 4.0000 | 1.8900 | 2.6500 | 2.6500 | 17,524,100 |
Apr 30, 2024 | 1.9300 | 2.2900 | 1.7400 | 2.1200 | 2.1200 | 21,341,100 |
Apr 29, 2024 | 1.3200 | 1.4500 | 1.3000 | 1.3600 | 1.3600 | 1,499,400 |
Apr 26, 2024 | 1.5500 | 1.5600 | 1.4600 | 1.5100 | 1.5100 | 181,600 |
Apr 25, 2024 | 1.7800 | 1.9900 | 1.4100 | 1.6000 | 1.6000 | 3,489,600 |
Apr 24, 2024 | 1.8600 | 2.3500 | 1.8500 | 2.3000 | 2.3000 | 551,100 |
Apr 23, 2024 | 1.7100 | 1.8500 | 1.6800 | 1.7900 | 1.7900 | 28,400 |
Apr 22, 2024 | 1.8000 | 1.9300 | 1.7300 | 1.7500 | 1.7500 | 25,500 |
Apr 19, 2024 | 1.8900 | 1.9500 | 1.7700 | 1.7800 | 1.7800 | 10,300 |
Apr 18, 2024 | 1.9100 | 1.9600 | 1.8100 | 1.8500 | 1.8500 | 37,900 |
Apr 17, 2024 | 1.6700 | 2.0900 | 1.6700 | 1.9600 | 1.9600 | 115,100 |
Apr 16, 2024 | 1.5200 | 1.7200 | 1.5200 | 1.6700 | 1.6700 | 48,900 |
Apr 15, 2024 | 1.7600 | 1.8400 | 1.5700 | 1.5700 | 1.5700 | 38,800 |
Apr 12, 2024 | 1.9100 | 1.9100 | 1.7600 | 1.7600 | 1.7600 | 29,500 |
Apr 11, 2024 | 2.0000 | 2.0500 | 1.9100 | 1.9400 | 1.9400 | 24,200 |
Apr 10, 2024 | 2.0900 | 2.1100 | 1.9500 | 2.0500 | 2.0500 | 38,300 |
Apr 09, 2024 | 2.0700 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 5,700 |
Apr 08, 2024 | 2.0500 | 2.1400 | 2.0500 | 2.1100 | 2.1100 | 24,900 |
Apr 05, 2024 | 2.2100 | 2.2100 | 2.0300 | 2.1000 | 2.1000 | 17,900 |
Apr 04, 2024 | 2.1300 | 2.1900 | 2.1200 | 2.1900 | 2.1900 | 3,800 |
Apr 03, 2024 | 2.1500 | 2.2200 | 2.0700 | 2.1900 | 2.1900 | 21,500 |
Apr 02, 2024 | 2.0000 | 2.1500 | 2.0000 | 2.1200 | 2.1200 | 20,100 |
Apr 01, 2024 | 2.2000 | 2.2300 | 2.0100 | 2.0500 | 2.0500 | 22,100 |
Mar 28, 2024 | 1.9900 | 2.1400 | 1.9900 | 2.1100 | 2.1100 | 46,100 |
Mar 27, 2024 | 2.0900 | 2.0900 | 1.9400 | 1.9600 | 1.9600 | 14,700 |
Mar 26, 2024 | 2.1100 | 2.1800 | 1.8200 | 1.9200 | 1.9200 | 107,900 |
Mar 25, 2024 | 2.1400 | 2.2200 | 2.0600 | 2.1400 | 2.1400 | 58,500 |
Mar 22, 2024 | 2.0900 | 2.2300 | 2.0700 | 2.1900 | 2.1900 | 36,900 |
Mar 21, 2024 | 2.2700 | 2.3000 | 2.0800 | 2.1800 | 2.1800 | 20,100 |
Mar 20, 2024 | 2.3100 | 2.3100 | 2.1600 | 2.2500 | 2.2500 | 49,200 |
Mar 19, 2024 | 2.5400 | 2.5400 | 2.3300 | 2.3500 | 2.3500 | 39,500 |
Mar 18, 2024 | 2.4900 | 2.5900 | 2.4000 | 2.5100 | 2.5100 | 19,500 |
Mar 15, 2024 | 2.5100 | 2.5800 | 2.3700 | 2.4300 | 2.4300 | 25,500 |
Mar 14, 2024 | 2.5400 | 2.6100 | 2.4600 | 2.5000 | 2.5000 | 13,000 |
Mar 13, 2024 | 2.4700 | 2.6800 | 2.4700 | 2.5900 | 2.5900 | 16,200 |
Mar 12, 2024 | 2.4800 | 2.5900 | 2.4700 | 2.4800 | 2.4800 | 15,400 |
Mar 11, 2024 | 2.7000 | 2.7300 | 2.5000 | 2.5200 | 2.5200 | 34,000 |
Mar 08, 2024 | 2.5400 | 2.6900 | 2.4900 | 2.6400 | 2.6400 | 42,500 |
Mar 07, 2024 | 2.6600 | 2.6600 | 2.3800 | 2.4900 | 2.4900 | 54,000 |
Mar 06, 2024 | 2.7900 | 2.7900 | 2.3000 | 2.3700 | 2.3700 | 67,400 |
Mar 05, 2024 | 2.6800 | 2.7200 | 2.5500 | 2.5900 | 2.5900 | 25,500 |
Mar 04, 2024 | 2.9300 | 3.0200 | 2.6400 | 2.7000 | 2.7000 | 51,500 |
Mar 01, 2024 | 2.5100 | 2.9000 | 2.5000 | 2.9000 | 2.9000 | 80,800 |
Feb 29, 2024 | 2.6500 | 2.7000 | 2.5100 | 2.5600 | 2.5600 | 32,200 |
Feb 28, 2024 | 2.7000 | 2.7900 | 2.6700 | 2.6800 | 2.6800 | 9,400 |
Feb 27, 2024 | 2.6500 | 2.8000 | 2.6500 | 2.7200 | 2.7200 | 15,200 |
Feb 26, 2024 | 2.6300 | 2.8600 | 2.6300 | 2.8000 | 2.8000 | 38,600 |
Feb 23, 2024 | 2.6300 | 2.7000 | 2.5800 | 2.6500 | 2.6500 | 12,400 |
Feb 22, 2024 | 2.8100 | 2.8100 | 2.5600 | 2.6300 | 2.6300 | 31,100 |
Feb 21, 2024 | 2.8300 | 2.8300 | 2.6900 | 2.7200 | 2.7200 | 19,600 |
Feb 20, 2024 | 3.0600 | 3.0800 | 2.7400 | 2.9300 | 2.9300 | 50,000 |
Feb 16, 2024 | 2.6100 | 2.9800 | 2.5400 | 2.9700 | 2.9700 | 71,700 |
Feb 15, 2024 | 2.5100 | 2.6900 | 2.5000 | 2.6700 | 2.6700 | 48,600 |
Feb 14, 2024 | 2.4500 | 2.7000 | 2.4000 | 2.5700 | 2.5700 | 53,900 |
Feb 13, 2024 | 2.5000 | 2.5100 | 2.3900 | 2.4900 | 2.4900 | 30,700 |
Feb 12, 2024 | 2.3000 | 2.5000 | 2.2600 | 2.4600 | 2.4600 | 56,200 |
Feb 09, 2024 | 2.3500 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 32,400 |
Feb 08, 2024 | 2.3600 | 2.3800 | 2.2100 | 2.3200 | 2.3200 | 45,900 |
Feb 07, 2024 | 2.5100 | 2.5100 | 2.3200 | 2.3300 | 2.3300 | 29,800 |
Feb 06, 2024 | 2.6200 | 2.7400 | 2.4300 | 2.5100 | 2.5100 | 189,800 |
Feb 05, 2024 | 2.2900 | 2.5800 | 2.2000 | 2.5800 | 2.5800 | 163,700 |
Feb 02, 2024 | 2.1900 | 2.2700 | 2.1600 | 2.2300 | 2.2300 | 22,600 |
Feb 01, 2024 | 2.2800 | 2.2800 | 2.1300 | 2.2000 | 2.2000 | 34,800 |
Jan 31, 2024 | 2.2900 | 2.2900 | 2.1500 | 2.2400 | 2.2400 | 23,900 |
Jan 30, 2024 | 2.1400 | 2.2600 | 2.0300 | 2.2200 | 2.2200 | 182,700 |
Jan 29, 2024 | 2.1200 | 2.3500 | 2.1100 | 2.2800 | 2.2800 | 234,800 |
Jan 26, 2024 | 2.1000 | 2.1200 | 2.0400 | 2.1200 | 2.1200 | 23,400 |
Jan 25, 2024 | 2.1400 | 2.1400 | 2.0000 | 2.0800 | 2.0800 | 31,100 |
Jan 24, 2024 | 2.1600 | 2.1600 | 2.0100 | 2.0600 | 2.0600 | 21,300 |
Jan 23, 2024 | 2.1600 | 2.2200 | 2.0700 | 2.1600 | 2.1600 | 31,600 |
Jan 22, 2024 | 2.1100 | 2.2000 | 2.1100 | 2.1900 | 2.1900 | 23,900 |
Jan 19, 2024 | 2.0700 | 2.2400 | 2.0000 | 2.1100 | 2.1100 | 40,900 |
Jan 18, 2024 | 2.0500 | 2.1000 | 2.0000 | 2.0700 | 2.0700 | 61,600 |
Jan 17, 2024 | 2.3000 | 2.3000 | 2.0100 | 2.0900 | 2.0900 | 94,600 |
Jan 16, 2024 | 2.3500 | 2.3600 | 2.2100 | 2.2300 | 2.2300 | 96,600 |
Jan 12, 2024 | 2.8400 | 2.9300 | 2.2100 | 2.3600 | 2.3600 | 277,700 |
Jan 11, 2024 | 2.9400 | 3.1000 | 2.7400 | 2.7800 | 2.7800 | 180,900 |
Jan 10, 2024 | 3.3000 | 3.3600 | 3.0200 | 3.0500 | 3.0500 | 242,200 |
Jan 09, 2024 | 3.0100 | 3.6500 | 2.7300 | 3.3300 | 3.3300 | 802,300 |
Jan 08, 2024 | 2.6800 | 3.2200 | 2.5100 | 3.1900 | 3.1900 | 4,621,200 |
Jan 05, 2024 | 2.5400 | 2.9000 | 2.3700 | 2.4900 | 2.4900 | 538,100 |
Jan 04, 2024 | 2.4300 | 2.5000 | 2.1100 | 2.2700 | 2.2700 | 70,900 |
Jan 03, 2024 | 2.6500 | 2.6500 | 2.3600 | 2.3900 | 2.3900 | 79,800 |
Jan 02, 2024 | 2.7100 | 2.7400 | 2.5800 | 2.6500 | 2.6500 | 70,600 |
Dec 29, 2023 | 2.8300 | 3.0600 | 2.6500 | 2.6700 | 2.6700 | 209,400 |
Dec 28, 2023 | 2.9600 | 3.0900 | 2.7900 | 2.8400 | 2.8400 | 184,400 |
Dec 27, 2023 | 3.2200 | 3.3500 | 2.9000 | 2.9000 | 2.9000 | 150,600 |
Dec 26, 2023 | 2.8400 | 2.9800 | 2.5700 | 2.8100 | 2.8100 | 61,500 |
Dec 22, 2023 | 2.3000 | 3.0000 | 2.2000 | 2.7400 | 2.7400 | 218,100 |
Dec 21, 2023 | 3.1600 | 3.7600 | 3.0400 | 3.6000 | 3.6000 | 287,200 |
Dec 20, 2023 | 3.3700 | 3.5100 | 3.0700 | 3.1900 | 3.1900 | 66,800 |
Dec 19, 2023 | 3.5000 | 3.7300 | 3.2600 | 3.3700 | 3.3700 | 149,100 |
Dec 18, 2023 | 3.7100 | 4.3800 | 3.4000 | 3.6900 | 3.6900 | 337,100 |
Dec 18, 2023 | 1:15 Stock Split | |||||
Dec 15, 2023 | 3.7500 | 3.9000 | 3.4500 | 3.6000 | 3.6000 | 13,347 |
Dec 14, 2023 | 4.0500 | 4.0500 | 3.4500 | 3.7500 | 3.7500 | 13,347 |
Dec 13, 2023 | 4.0500 | 4.0500 | 3.4500 | 3.6000 | 3.6000 | 21,100 |
Dec 12, 2023 | 4.2000 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 12,913 |
Dec 11, 2023 | 4.0500 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 8,580 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |