Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 2.1700 | 2.3290 | 2.0900 | 2.2100 | 2.2100 | 23,000 |
Apr 25, 2024 | 2.2400 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 8,600 |
Apr 24, 2024 | 2.2700 | 2.3200 | 2.1300 | 2.2100 | 2.2100 | 19,600 |
Apr 23, 2024 | 2.2100 | 2.5000 | 2.1800 | 2.3100 | 2.3100 | 30,300 |
Apr 22, 2024 | 2.2900 | 2.3800 | 2.1200 | 2.1630 | 2.1630 | 19,400 |
Apr 19, 2024 | 2.2300 | 2.5000 | 2.0900 | 2.1300 | 2.1300 | 38,200 |
Apr 18, 2024 | 2.2700 | 2.2700 | 2.1800 | 2.2190 | 2.2190 | 17,500 |
Apr 17, 2024 | 2.3500 | 2.5420 | 2.2000 | 2.2100 | 2.2100 | 20,700 |
Apr 16, 2024 | 2.3900 | 2.4500 | 2.2700 | 2.3000 | 2.3000 | 20,400 |
Apr 15, 2024 | 2.7700 | 2.7700 | 2.3500 | 2.3500 | 2.3500 | 32,900 |
Apr 12, 2024 | 2.7800 | 2.8700 | 2.6500 | 2.6800 | 2.6800 | 20,600 |
Apr 11, 2024 | 2.8100 | 2.9120 | 2.7400 | 2.7800 | 2.7800 | 16,800 |
Apr 10, 2024 | 3.0300 | 3.0300 | 2.7300 | 2.8800 | 2.8800 | 49,900 |
Apr 09, 2024 | 3.0300 | 3.2300 | 2.9100 | 3.0700 | 3.0700 | 126,900 |
Apr 08, 2024 | 3.1060 | 3.2400 | 2.9400 | 2.9600 | 2.9600 | 21,400 |
Apr 05, 2024 | 2.9900 | 3.1790 | 2.9700 | 3.0000 | 3.0000 | 17,600 |
Apr 04, 2024 | 3.1500 | 3.1800 | 2.9600 | 2.9900 | 2.9900 | 44,400 |
Apr 03, 2024 | 2.8900 | 3.2700 | 2.8900 | 3.1100 | 3.1100 | 97,600 |
Apr 02, 2024 | 2.8000 | 3.0000 | 2.7210 | 2.8400 | 2.8400 | 56,300 |
Apr 01, 2024 | 3.0000 | 3.0100 | 2.8400 | 2.9700 | 2.9700 | 47,100 |
Mar 28, 2024 | 2.7600 | 3.0150 | 2.7250 | 2.9800 | 2.9800 | 30,000 |
Mar 27, 2024 | 2.8500 | 2.9000 | 2.5000 | 2.7100 | 2.7100 | 50,300 |
Mar 26, 2024 | 3.0100 | 3.0100 | 2.7000 | 2.7400 | 2.7400 | 57,400 |
Mar 25, 2024 | 3.1700 | 3.2700 | 2.9340 | 3.0000 | 3.0000 | 76,400 |
Mar 22, 2024 | 3.0000 | 3.0900 | 2.9330 | 3.0600 | 3.0600 | 25,900 |
Mar 21, 2024 | 3.0700 | 3.1500 | 2.9300 | 3.0200 | 3.0200 | 41,600 |
Mar 20, 2024 | 3.2400 | 3.3390 | 2.8000 | 2.9800 | 2.9800 | 102,900 |
Mar 19, 2024 | 3.9900 | 3.9900 | 3.2300 | 3.3800 | 3.3800 | 204,000 |
Mar 18, 2024 | 4.1400 | 4.4800 | 4.0000 | 4.0900 | 4.0900 | 54,300 |
Mar 15, 2024 | 4.1900 | 4.2800 | 4.0300 | 4.0400 | 4.0400 | 37,800 |
Mar 14, 2024 | 4.2500 | 4.2500 | 4.0300 | 4.1600 | 4.1600 | 33,900 |
Mar 13, 2024 | 4.3500 | 4.3500 | 4.0200 | 4.1900 | 4.1900 | 53,400 |
Mar 12, 2024 | 4.6300 | 4.6300 | 4.1500 | 4.2100 | 4.2100 | 116,200 |
Mar 11, 2024 | 4.2300 | 5.0480 | 4.2300 | 4.7000 | 4.7000 | 296,900 |
Mar 08, 2024 | 4.2500 | 4.4250 | 4.0600 | 4.2300 | 4.2300 | 38,200 |
Mar 07, 2024 | 4.2000 | 4.3400 | 4.0300 | 4.2500 | 4.2500 | 62,700 |
Mar 06, 2024 | 5.1200 | 5.4100 | 4.3100 | 4.3800 | 4.3800 | 438,500 |
Mar 05, 2024 | 4.2500 | 4.2500 | 3.8800 | 4.1200 | 4.1200 | 34,800 |
Mar 04, 2024 | 4.4500 | 4.6600 | 4.2400 | 4.2400 | 4.2400 | 33,400 |
Mar 01, 2024 | 4.2800 | 4.6500 | 4.2800 | 4.4800 | 4.4800 | 78,500 |
Feb 29, 2024 | 4.0800 | 4.3800 | 4.0800 | 4.3000 | 4.3000 | 27,600 |
Feb 28, 2024 | 4.1830 | 4.2500 | 4.1100 | 4.1700 | 4.1700 | 17,000 |
Feb 27, 2024 | 4.4600 | 4.4810 | 4.2000 | 4.2000 | 4.2000 | 12,300 |
Feb 26, 2024 | 4.3100 | 4.4700 | 4.2100 | 4.4100 | 4.4100 | 11,100 |
Feb 23, 2024 | 4.3900 | 4.4000 | 4.1900 | 4.3600 | 4.3600 | 13,000 |
Feb 22, 2024 | 4.4900 | 4.5900 | 4.2800 | 4.4000 | 4.4000 | 15,300 |
Feb 21, 2024 | 4.2400 | 4.6400 | 4.1000 | 4.4900 | 4.4900 | 33,200 |
Feb 20, 2024 | 4.3300 | 4.3800 | 4.0100 | 4.2900 | 4.2900 | 25,500 |
Feb 16, 2024 | 4.3300 | 4.4170 | 4.1310 | 4.4000 | 4.4000 | 26,400 |
Feb 15, 2024 | 4.4600 | 4.6700 | 4.3800 | 4.3800 | 4.3800 | 41,300 |
Feb 14, 2024 | 4.8700 | 4.9950 | 4.5200 | 4.6500 | 4.6500 | 43,600 |
Feb 13, 2024 | 4.6500 | 4.8700 | 4.6130 | 4.8700 | 4.8700 | 25,300 |
Feb 12, 2024 | 4.3700 | 4.9550 | 4.3700 | 4.9000 | 4.9000 | 78,400 |
Feb 09, 2024 | 4.4100 | 4.7000 | 4.0700 | 4.5800 | 4.5800 | 123,200 |
Feb 08, 2024 | 5.2500 | 5.2900 | 4.3500 | 4.4100 | 4.4100 | 169,100 |
Feb 07, 2024 | 5.7800 | 5.8000 | 5.3200 | 5.3300 | 5.3300 | 132,200 |
Feb 06, 2024 | 6.1400 | 6.4900 | 5.9000 | 6.0000 | 6.0000 | 137,200 |
Feb 05, 2024 | 7.9100 | 7.9900 | 5.4600 | 6.7000 | 6.7000 | 1,570,700 |
Feb 02, 2024 | 5.6400 | 6.4730 | 5.1500 | 5.9100 | 5.9100 | 159,800 |
Feb 02, 2024 | 1:40 Stock Split | |||||
Feb 01, 2024 | 7.8000 | 8.4000 | 7.3200 | 7.3600 | 7.3600 | 54,833 |
Jan 31, 2024 | 8.4400 | 9.2800 | 7.6000 | 7.6000 | 7.6000 | 88,188 |
Jan 30, 2024 | 10.0000 | 12.1200 | 9.4000 | 10.7200 | 10.7200 | 75,013 |
Jan 29, 2024 | 9.2000 | 13.0000 | 9.2000 | 10.8400 | 10.8400 | 114,118 |
Jan 26, 2024 | 9.2000 | 9.5200 | 8.8000 | 9.3200 | 9.3200 | 2,700 |
Jan 25, 2024 | 8.9200 | 9.2000 | 8.8000 | 9.1200 | 9.1200 | 4,450 |
Jan 24, 2024 | 9.3600 | 9.5200 | 9.0800 | 9.3200 | 9.3200 | 9,178 |
Jan 23, 2024 | 8.2000 | 9.4000 | 8.2000 | 9.1200 | 9.1200 | 8,350 |
Jan 22, 2024 | 8.2000 | 8.8800 | 8.2000 | 8.6000 | 8.6000 | 4,303 |
Jan 19, 2024 | 8.0000 | 8.8000 | 8.0000 | 8.3600 | 8.3600 | 3,070 |
Jan 18, 2024 | 8.4400 | 8.6000 | 8.0000 | 8.2800 | 8.2800 | 3,973 |
Jan 17, 2024 | 8.6800 | 8.8000 | 8.0800 | 8.5200 | 8.5200 | 4,975 |
Jan 16, 2024 | 8.6000 | 9.8000 | 8.3200 | 8.6400 | 8.6400 | 6,035 |
Jan 12, 2024 | 8.6400 | 9.0000 | 8.6000 | 8.7200 | 8.7200 | 4,315 |
Jan 11, 2024 | 8.6000 | 9.2000 | 8.6000 | 8.6800 | 8.6800 | 5,033 |
Jan 10, 2024 | 9.2800 | 9.8400 | 8.4400 | 8.8000 | 8.8000 | 6,290 |
Jan 09, 2024 | 11.3600 | 11.3600 | 9.2000 | 9.3200 | 9.3200 | 19,578 |
Jan 08, 2024 | 9.6000 | 14.4000 | 9.2000 | 11.2000 | 11.2000 | 42,208 |
Jan 05, 2024 | 9.6000 | 9.6000 | 9.2000 | 9.4800 | 9.4800 | 8,805 |
Jan 04, 2024 | 8.8000 | 9.6000 | 8.8000 | 9.2000 | 9.2000 | 7,780 |
Jan 03, 2024 | 9.6000 | 9.6000 | 8.6000 | 8.7600 | 8.7600 | 5,255 |
Jan 02, 2024 | 9.0800 | 9.6000 | 8.9200 | 9.3600 | 9.3600 | 4,100 |
Dec 29, 2023 | 9.2000 | 9.5200 | 8.8000 | 9.2000 | 9.2000 | 14,520 |
Dec 28, 2023 | 8.4000 | 9.6000 | 8.4000 | 9.2000 | 9.2000 | 20,953 |
Dec 27, 2023 | 8.8000 | 8.8000 | 8.0400 | 8.7200 | 8.7200 | 14,380 |
Dec 26, 2023 | 8.4000 | 8.6000 | 8.0000 | 8.4800 | 8.4800 | 9,365 |
Dec 22, 2023 | 8.2000 | 8.6000 | 8.0000 | 8.4800 | 8.4800 | 9,158 |
Dec 21, 2023 | 8.4000 | 8.8800 | 8.0000 | 8.3600 | 8.3600 | 7,398 |
Dec 20, 2023 | 8.4000 | 8.8800 | 8.4000 | 8.8000 | 8.8000 | 13,455 |
Dec 19, 2023 | 9.0400 | 9.2000 | 8.4400 | 8.7600 | 8.7600 | 8,920 |
Dec 18, 2023 | 8.8000 | 9.2400 | 8.7200 | 9.0400 | 9.0400 | 6,265 |
Dec 15, 2023 | 9.1600 | 9.1600 | 8.4000 | 8.4400 | 8.4400 | 12,103 |
Dec 14, 2023 | 8.8800 | 8.9200 | 8.6000 | 8.9200 | 8.9200 | 6,333 |
Dec 13, 2023 | 8.4000 | 8.7200 | 7.7200 | 8.6800 | 8.6800 | 11,635 |
Dec 12, 2023 | 8.4000 | 8.6000 | 7.7200 | 7.7200 | 7.7200 | 14,943 |
Dec 11, 2023 | 9.2000 | 9.2000 | 8.2000 | 8.4800 | 8.4800 | 9,805 |
Dec 08, 2023 | 10.0000 | 10.0000 | 9.0400 | 9.2400 | 9.2400 | 7,740 |
Dec 07, 2023 | 9.6000 | 9.6000 | 8.9600 | 9.2000 | 9.2000 | 6,818 |
Dec 06, 2023 | 9.8000 | 9.8400 | 9.2000 | 9.6000 | 9.6000 | 6,395 |
Dec 05, 2023 | 9.7200 | 9.7200 | 9.2400 | 9.6400 | 9.6400 | 4,565 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |