Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.1200 | 2.1200 | 2.0200 | 2.0700 | 2.0700 | 1,046,500 |
Jul 25, 2024 | 1.9600 | 2.1100 | 1.9100 | 2.0600 | 2.0600 | 1,976,000 |
Jul 24, 2024 | 2.0500 | 2.0900 | 1.9200 | 1.9300 | 1.9300 | 3,254,600 |
Jul 23, 2024 | 2.1600 | 2.1700 | 2.0500 | 2.1200 | 2.1200 | 2,706,500 |
Jul 22, 2024 | 2.3300 | 2.3300 | 2.0900 | 2.1500 | 2.1500 | 3,400,700 |
Jul 19, 2024 | 2.3500 | 2.4300 | 2.2350 | 2.3000 | 2.3000 | 2,272,800 |
Jul 18, 2024 | 2.6400 | 2.7600 | 2.3250 | 2.3600 | 2.3600 | 3,108,900 |
Jul 17, 2024 | 2.7600 | 2.8150 | 2.6100 | 2.6400 | 2.6400 | 2,162,900 |
Jul 16, 2024 | 2.6500 | 2.8100 | 2.6410 | 2.7800 | 2.7800 | 3,164,100 |
Jul 15, 2024 | 2.4900 | 2.6900 | 2.3900 | 2.6800 | 2.6800 | 2,815,600 |
Jul 12, 2024 | 2.3900 | 2.6400 | 2.3850 | 2.5200 | 2.5200 | 5,090,800 |
Jul 11, 2024 | 2.3100 | 2.3900 | 2.2650 | 2.3800 | 2.3800 | 2,348,700 |
Jul 10, 2024 | 2.4400 | 2.5650 | 2.4000 | 2.4400 | 2.4400 | 2,370,100 |
Jul 09, 2024 | 2.2900 | 2.4700 | 2.2300 | 2.4400 | 2.4400 | 4,446,900 |
Jul 08, 2024 | 2.1900 | 2.3000 | 2.1500 | 2.2600 | 2.2600 | 2,114,900 |
Jul 05, 2024 | 2.2500 | 2.2700 | 2.0900 | 2.1200 | 2.1200 | 2,341,500 |
Jul 03, 2024 | 2.3300 | 2.3430 | 2.1900 | 2.2300 | 2.2300 | 2,438,500 |
Jul 02, 2024 | 2.0200 | 2.3600 | 2.0100 | 2.3300 | 2.3300 | 7,546,700 |
Jul 01, 2024 | 2.0800 | 2.1350 | 1.9800 | 2.0200 | 2.0200 | 2,382,600 |
Jun 28, 2024 | 2.0100 | 2.1500 | 1.9300 | 2.1300 | 2.1300 | 11,720,100 |
Jun 27, 2024 | 1.9300 | 2.1000 | 1.9100 | 1.9900 | 1.9900 | 4,424,000 |
Jun 26, 2024 | 1.6600 | 2.0000 | 1.6600 | 1.9600 | 1.9600 | 5,620,900 |
Jun 25, 2024 | 1.7200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 3,207,100 |
Jun 24, 2024 | 1.8700 | 1.9100 | 1.7000 | 1.7000 | 1.7000 | 3,185,000 |
Jun 21, 2024 | 1.7900 | 1.8900 | 1.7900 | 1.8800 | 1.8800 | 3,544,300 |
Jun 20, 2024 | 1.8400 | 1.8690 | 1.7800 | 1.8100 | 1.8100 | 2,531,300 |
Jun 18, 2024 | 1.9400 | 1.9500 | 1.7900 | 1.8100 | 1.8100 | 3,161,400 |
Jun 17, 2024 | 1.9500 | 2.0050 | 1.8200 | 1.9800 | 1.9800 | 4,790,100 |
Jun 14, 2024 | 2.2100 | 2.6500 | 1.4400 | 1.8000 | 1.8000 | 28,791,000 |
Jun 13, 2024 | 2.0600 | 2.6100 | 2.0500 | 2.1800 | 2.1800 | 10,501,900 |
Jun 12, 2024 | 2.0500 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 2,789,500 |
Jun 11, 2024 | 2.0400 | 2.0600 | 1.9500 | 2.0200 | 2.0200 | 1,265,200 |
Jun 10, 2024 | 2.0100 | 2.0700 | 1.9300 | 2.0400 | 2.0400 | 2,018,200 |
Jun 07, 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 1,632,200 |
Jun 06, 2024 | 2.1200 | 2.1400 | 2.0750 | 2.1200 | 2.1200 | 1,251,700 |
Jun 05, 2024 | 2.0700 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 2,179,800 |
Jun 04, 2024 | 2.1100 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 2,624,100 |
Jun 03, 2024 | 2.2800 | 2.3750 | 2.0500 | 2.1000 | 2.1000 | 5,188,700 |
May 31, 2024 | 2.1500 | 2.4700 | 2.1100 | 2.2500 | 2.2500 | 6,324,200 |
May 30, 2024 | 2.2100 | 2.2700 | 2.0700 | 2.0900 | 2.0900 | 2,652,100 |
May 29, 2024 | 2.3450 | 2.3600 | 2.1700 | 2.1800 | 2.1800 | 3,811,000 |
May 28, 2024 | 2.4900 | 2.5050 | 2.3500 | 2.4000 | 2.4000 | 2,139,300 |
May 24, 2024 | 2.4500 | 2.4800 | 2.3470 | 2.4600 | 2.4600 | 1,768,500 |
May 23, 2024 | 2.5800 | 2.5900 | 2.3500 | 2.3600 | 2.3600 | 2,220,400 |
May 22, 2024 | 2.5700 | 2.6500 | 2.5300 | 2.5600 | 2.5600 | 1,776,900 |
May 21, 2024 | 2.7600 | 2.7600 | 2.5700 | 2.5900 | 2.5900 | 2,242,700 |
May 20, 2024 | 2.7300 | 2.8190 | 2.6750 | 2.7300 | 2.7300 | 2,433,600 |
May 17, 2024 | 2.8300 | 2.8600 | 2.7000 | 2.7800 | 2.7800 | 3,825,900 |
May 16, 2024 | 2.6400 | 2.9100 | 2.6200 | 2.8700 | 2.8700 | 5,165,000 |
May 15, 2024 | 2.7000 | 2.7700 | 2.5300 | 2.6500 | 2.6500 | 6,249,000 |
May 14, 2024 | 2.8100 | 3.0200 | 2.7400 | 2.7900 | 2.7900 | 8,019,300 |
May 13, 2024 | 2.6300 | 2.8800 | 2.6300 | 2.7200 | 2.7200 | 4,894,300 |
May 10, 2024 | 2.5300 | 2.5900 | 2.5000 | 2.5600 | 2.5600 | 2,549,700 |
May 09, 2024 | 2.5500 | 2.6000 | 2.4400 | 2.5300 | 2.5300 | 2,206,900 |
May 08, 2024 | 2.5200 | 2.5800 | 2.4500 | 2.5400 | 2.5400 | 1,840,100 |
May 07, 2024 | 2.6200 | 2.6400 | 2.3800 | 2.5800 | 2.5800 | 3,348,400 |
May 06, 2024 | 2.7300 | 2.7700 | 2.6100 | 2.6300 | 2.6300 | 3,025,500 |
May 03, 2024 | 2.8100 | 2.8900 | 2.7500 | 2.7700 | 2.7700 | 2,046,000 |
May 02, 2024 | 2.8000 | 2.8300 | 2.6300 | 2.8300 | 2.8300 | 2,638,900 |
May 01, 2024 | 2.7900 | 2.9400 | 2.7500 | 2.7900 | 2.7900 | 2,009,100 |
Apr 30, 2024 | 2.8000 | 2.8950 | 2.6900 | 2.8800 | 2.8800 | 2,028,500 |
Apr 29, 2024 | 2.7600 | 2.8900 | 2.7100 | 2.8200 | 2.8200 | 1,913,700 |
Apr 26, 2024 | 2.7600 | 2.8300 | 2.7000 | 2.7700 | 2.7700 | 2,265,700 |
Apr 25, 2024 | 2.8900 | 2.9900 | 2.6800 | 2.7000 | 2.7000 | 3,749,000 |
Apr 24, 2024 | 3.2500 | 3.2850 | 2.8700 | 2.9000 | 2.9000 | 3,933,600 |
Apr 23, 2024 | 3.2700 | 3.4500 | 3.1400 | 3.1700 | 3.1700 | 3,537,700 |
Apr 22, 2024 | 2.8800 | 3.4100 | 2.6800 | 3.4000 | 3.4000 | 5,980,900 |
Apr 19, 2024 | 3.0100 | 3.1000 | 2.7500 | 2.8500 | 2.8500 | 3,572,800 |
Apr 18, 2024 | 3.0200 | 3.2300 | 2.9210 | 3.0000 | 3.0000 | 5,762,200 |
Apr 17, 2024 | 3.0700 | 3.4900 | 2.8400 | 2.8600 | 2.8600 | 9,042,600 |
Apr 16, 2024 | 2.3800 | 3.2990 | 2.3800 | 2.9300 | 2.9300 | 14,688,900 |
Apr 15, 2024 | 2.3200 | 2.5600 | 2.2100 | 2.4800 | 2.4800 | 4,013,600 |
Apr 12, 2024 | 2.2100 | 2.4000 | 2.0700 | 2.4000 | 2.4000 | 3,620,900 |
Apr 11, 2024 | 2.3600 | 2.3750 | 2.2000 | 2.2800 | 2.2800 | 2,104,100 |
Apr 10, 2024 | 2.3500 | 2.4800 | 2.3100 | 2.3700 | 2.3700 | 2,124,200 |
Apr 09, 2024 | 2.4600 | 2.5500 | 2.3300 | 2.4200 | 2.4200 | 4,546,800 |
Apr 08, 2024 | 2.1600 | 2.5400 | 2.1600 | 2.4100 | 2.4100 | 7,175,200 |
Apr 05, 2024 | 2.2000 | 2.2700 | 2.1100 | 2.1300 | 2.1300 | 3,965,100 |
Apr 04, 2024 | 2.5300 | 2.6400 | 2.2000 | 2.2400 | 2.2400 | 6,164,400 |
Apr 03, 2024 | 2.5900 | 2.8700 | 2.4050 | 2.4700 | 2.4700 | 8,360,500 |
Apr 02, 2024 | 2.4800 | 2.9200 | 2.3500 | 2.8000 | 2.8000 | 13,194,500 |
Apr 01, 2024 | 3.7100 | 3.9300 | 3.4150 | 3.8700 | 3.8700 | 13,614,100 |
Mar 28, 2024 | 3.2800 | 3.7350 | 3.2300 | 3.5700 | 3.5700 | 10,708,600 |
Mar 27, 2024 | 3.5100 | 3.5100 | 3.1800 | 3.2500 | 3.2500 | 6,743,200 |
Mar 26, 2024 | 3.8800 | 3.8900 | 3.2200 | 3.4400 | 3.4400 | 14,362,500 |
Mar 25, 2024 | 4.4000 | 4.6700 | 3.9500 | 4.2000 | 4.2000 | 11,324,500 |
Mar 22, 2024 | 4.1900 | 4.6000 | 3.7200 | 4.2800 | 4.2800 | 22,771,100 |
Mar 21, 2024 | 3.8800 | 4.8090 | 3.7000 | 4.3400 | 4.3400 | 46,445,600 |
Mar 20, 2024 | 2.7400 | 3.5500 | 2.6100 | 3.4100 | 3.4100 | 23,675,800 |
Mar 19, 2024 | 2.9000 | 3.1800 | 2.5100 | 2.7800 | 2.7800 | 17,750,900 |
Mar 18, 2024 | 2.3400 | 3.8800 | 2.2000 | 2.9000 | 2.9000 | 108,380,100 |
Mar 15, 2024 | 1.2900 | 2.0800 | 1.2800 | 1.9400 | 1.9400 | 29,805,700 |
Mar 14, 2024 | 1.3800 | 1.3800 | 1.2200 | 1.3100 | 1.3100 | 4,846,200 |
Mar 13, 2024 | 1.3600 | 1.4700 | 1.3100 | 1.3600 | 1.3600 | 6,355,700 |
Mar 12, 2024 | 1.7500 | 1.7700 | 1.2800 | 1.3600 | 1.3600 | 13,183,600 |
Mar 11, 2024 | 2.0600 | 2.0700 | 1.7050 | 1.7950 | 1.7950 | 4,700,400 |
Mar 08, 2024 | 2.2700 | 2.4700 | 2.1300 | 2.1300 | 2.1300 | 4,253,800 |
Mar 08, 2024 | 1:23 Stock Split | |||||
Mar 07, 2024 | 2.0010 | 2.5070 | 1.9090 | 2.2770 | 2.2770 | 6,361,461 |
Mar 06, 2024 | 1.9780 | 2.0470 | 1.8400 | 2.0010 | 2.0010 | 4,613,222 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |