Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.6400 | 1.6500 | 1.4800 | 1.5400 | 1.5400 | 34,800 |
Apr 23, 2024 | 1.5950 | 1.7000 | 1.5400 | 1.5400 | 1.5400 | 32,000 |
Apr 22, 2024 | 1.5200 | 1.6840 | 1.4900 | 1.5500 | 1.5500 | 29,900 |
Apr 19, 2024 | 1.6350 | 1.6350 | 1.5000 | 1.5000 | 1.5000 | 19,400 |
Apr 18, 2024 | 1.5500 | 1.8000 | 1.5200 | 1.5200 | 1.5200 | 22,100 |
Apr 17, 2024 | 1.6600 | 1.6800 | 1.4500 | 1.4600 | 1.4600 | 28,800 |
Apr 16, 2024 | 1.7300 | 1.7300 | 1.5000 | 1.5300 | 1.5300 | 51,500 |
Apr 15, 2024 | 1.6700 | 1.8100 | 1.6700 | 1.6800 | 1.6800 | 11,600 |
Apr 12, 2024 | 1.8900 | 1.8900 | 1.6400 | 1.7100 | 1.7100 | 30,400 |
Apr 11, 2024 | 1.9050 | 1.9500 | 1.8200 | 1.8300 | 1.8300 | 8,000 |
Apr 10, 2024 | 1.9600 | 1.9700 | 1.8400 | 1.8800 | 1.8800 | 24,000 |
Apr 09, 2024 | 1.9500 | 1.9700 | 1.9100 | 1.9500 | 1.9500 | 3,400 |
Apr 08, 2024 | 1.9000 | 2.0400 | 1.9000 | 1.9000 | 1.9000 | 16,400 |
Apr 05, 2024 | 1.9400 | 2.0100 | 1.8900 | 1.8900 | 1.8900 | 19,600 |
Apr 04, 2024 | 1.9300 | 2.1500 | 1.9000 | 2.0100 | 2.0100 | 84,800 |
Apr 03, 2024 | 1.9300 | 1.9990 | 1.8200 | 1.9400 | 1.9400 | 32,500 |
Apr 02, 2024 | 2.0300 | 2.0300 | 1.8200 | 1.9200 | 1.9200 | 20,300 |
Apr 01, 2024 | 1.9900 | 2.1000 | 1.9200 | 1.9600 | 1.9600 | 36,700 |
Mar 28, 2024 | 1.9800 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 17,700 |
Mar 27, 2024 | 1.8510 | 1.9190 | 1.8200 | 1.8500 | 1.8500 | 15,400 |
Mar 26, 2024 | 1.9000 | 1.9600 | 1.8400 | 1.8400 | 1.8400 | 41,900 |
Mar 25, 2024 | 2.0000 | 2.0400 | 1.8200 | 1.9000 | 1.9000 | 23,500 |
Mar 22, 2024 | 1.9310 | 2.0490 | 1.9300 | 1.9700 | 1.9700 | 27,600 |
Mar 21, 2024 | 1.9500 | 1.9580 | 1.8800 | 1.9300 | 1.9300 | 11,000 |
Mar 20, 2024 | 2.0100 | 2.0890 | 1.9000 | 1.9000 | 1.9000 | 29,500 |
Mar 19, 2024 | 1.9050 | 2.0100 | 1.8600 | 2.0100 | 2.0100 | 32,100 |
Mar 18, 2024 | 1.9400 | 1.9400 | 1.8400 | 1.8900 | 1.8900 | 25,200 |
Mar 15, 2024 | 2.1100 | 2.1100 | 1.8200 | 1.8600 | 1.8600 | 62,600 |
Mar 14, 2024 | 2.1200 | 2.1200 | 1.9700 | 2.0400 | 2.0400 | 17,900 |
Mar 13, 2024 | 2.0700 | 2.1500 | 1.9500 | 2.1100 | 2.1100 | 39,800 |
Mar 12, 2024 | 2.1400 | 2.2300 | 2.0400 | 2.0700 | 2.0700 | 18,400 |
Mar 11, 2024 | 2.1200 | 2.2300 | 2.1000 | 2.1400 | 2.1400 | 18,900 |
Mar 08, 2024 | 2.1300 | 2.2900 | 2.0600 | 2.1300 | 2.1300 | 53,800 |
Mar 07, 2024 | 2.1000 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 21,400 |
Mar 06, 2024 | 2.1700 | 2.2860 | 2.1200 | 2.1500 | 2.1500 | 28,100 |
Mar 05, 2024 | 2.3400 | 2.3400 | 2.0500 | 2.1500 | 2.1500 | 70,300 |
Mar 04, 2024 | 2.5000 | 2.5200 | 2.3350 | 2.3500 | 2.3500 | 18,400 |
Mar 01, 2024 | 2.5700 | 2.5900 | 2.4600 | 2.5400 | 2.5400 | 37,000 |
Feb 29, 2024 | 2.5700 | 2.6600 | 2.5400 | 2.5600 | 2.5600 | 28,500 |
Feb 28, 2024 | 2.7800 | 2.8450 | 2.5000 | 2.5400 | 2.5400 | 72,700 |
Feb 27, 2024 | 2.3800 | 2.7540 | 2.3800 | 2.7100 | 2.7100 | 147,700 |
Feb 26, 2024 | 2.2800 | 2.5000 | 2.2350 | 2.3600 | 2.3600 | 121,700 |
Feb 23, 2024 | 2.2800 | 2.3310 | 2.1000 | 2.1720 | 2.1720 | 22,000 |
Feb 22, 2024 | 2.2700 | 2.3970 | 2.0400 | 2.1900 | 2.1900 | 69,400 |
Feb 21, 2024 | 2.3750 | 2.3750 | 2.0900 | 2.2000 | 2.2000 | 35,700 |
Feb 20, 2024 | 2.3500 | 2.4500 | 2.1600 | 2.3600 | 2.3600 | 33,800 |
Feb 16, 2024 | 2.4100 | 2.5420 | 2.3000 | 2.3500 | 2.3500 | 42,700 |
Feb 15, 2024 | 2.4600 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 26,500 |
Feb 14, 2024 | 2.5500 | 2.6400 | 2.3960 | 2.5100 | 2.5100 | 49,500 |
Feb 13, 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5400 | 2.5400 | 54,500 |
Feb 12, 2024 | 2.6100 | 2.9400 | 2.6100 | 2.6400 | 2.6400 | 54,800 |
Feb 09, 2024 | 2.5100 | 2.6690 | 2.5100 | 2.6500 | 2.6500 | 30,000 |
Feb 08, 2024 | 2.5200 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 23,200 |
Feb 07, 2024 | 2.6400 | 2.8140 | 2.5400 | 2.5800 | 2.5800 | 78,000 |
Feb 06, 2024 | 2.6000 | 2.6700 | 2.4000 | 2.6500 | 2.6500 | 238,300 |
Feb 05, 2024 | 2.8800 | 2.9100 | 2.4400 | 2.5300 | 2.5300 | 92,400 |
Feb 02, 2024 | 3.2200 | 3.2670 | 2.8000 | 2.9690 | 2.9690 | 60,000 |
Feb 01, 2024 | 3.3500 | 3.7600 | 3.2000 | 3.3240 | 3.3240 | 80,900 |
Jan 31, 2024 | 3.7100 | 4.3300 | 3.2500 | 3.3300 | 3.3300 | 124,500 |
Jan 31, 2024 | 1:15 Stock Split | |||||
Jan 30, 2024 | 4.0500 | 4.1250 | 3.7500 | 3.9000 | 3.9000 | 45,487 |
Jan 29, 2024 | 4.5000 | 4.5000 | 3.7500 | 3.9000 | 3.9000 | 41,660 |
Jan 26, 2024 | 4.0950 | 4.3500 | 3.9000 | 4.2600 | 4.2600 | 10,580 |
Jan 25, 2024 | 4.2750 | 4.3350 | 4.0500 | 4.0950 | 4.0950 | 6,620 |
Jan 24, 2024 | 4.1250 | 4.3500 | 3.9150 | 4.2750 | 4.2750 | 25,033 |
Jan 23, 2024 | 4.2450 | 4.2450 | 3.9000 | 4.1400 | 4.1400 | 21,093 |
Jan 22, 2024 | 4.5000 | 4.5000 | 4.3200 | 4.3200 | 4.3200 | 14,547 |
Jan 19, 2024 | 4.8000 | 4.8000 | 4.3500 | 4.5000 | 4.5000 | 18,260 |
Jan 18, 2024 | 4.6800 | 4.8750 | 4.5000 | 4.5750 | 4.5750 | 13,653 |
Jan 17, 2024 | 4.9650 | 4.9650 | 4.5000 | 4.8450 | 4.8450 | 17,100 |
Jan 16, 2024 | 5.2200 | 5.2500 | 4.9500 | 4.9800 | 4.9800 | 14,987 |
Jan 12, 2024 | 5.8500 | 5.8500 | 5.1900 | 5.4000 | 5.4000 | 14,707 |
Jan 11, 2024 | 5.7150 | 5.7750 | 5.2500 | 5.4300 | 5.4300 | 9,667 |
Jan 10, 2024 | 6.0000 | 6.0000 | 5.2950 | 5.4900 | 5.4900 | 10,300 |
Jan 09, 2024 | 5.5500 | 5.6850 | 5.4150 | 5.5500 | 5.5500 | 5,493 |
Jan 08, 2024 | 5.5500 | 5.7750 | 5.4000 | 5.5500 | 5.5500 | 12,813 |
Jan 05, 2024 | 5.4750 | 5.5500 | 5.3700 | 5.5500 | 5.5500 | 7,513 |
Jan 04, 2024 | 5.8500 | 5.8500 | 5.4000 | 5.4750 | 5.4750 | 9,900 |
Jan 03, 2024 | 5.7000 | 6.0000 | 5.2950 | 5.6100 | 5.6100 | 24,380 |
Jan 02, 2024 | 5.6250 | 5.8500 | 5.3400 | 5.5500 | 5.5500 | 20,360 |
Dec 29, 2023 | 5.2500 | 5.6850 | 5.2500 | 5.4150 | 5.4150 | 13,587 |
Dec 28, 2023 | 5.8200 | 5.8200 | 5.2500 | 5.2500 | 5.2500 | 18,940 |
Dec 27, 2023 | 5.6250 | 6.1500 | 5.5500 | 5.5950 | 5.5950 | 39,013 |
Dec 26, 2023 | 5.4600 | 5.6550 | 5.2950 | 5.4750 | 5.4750 | 11,167 |
Dec 22, 2023 | 5.0700 | 5.6850 | 5.0700 | 5.4750 | 5.4750 | 21,853 |
Dec 21, 2023 | 5.1000 | 5.2350 | 4.9950 | 5.1900 | 5.1900 | 17,067 |
Dec 20, 2023 | 4.9500 | 5.2500 | 4.8750 | 5.0700 | 5.0700 | 20,240 |
Dec 19, 2023 | 5.0400 | 5.0850 | 4.8150 | 4.9050 | 4.9050 | 24,300 |
Dec 18, 2023 | 5.1000 | 5.1300 | 4.6800 | 4.7700 | 4.7700 | 17,140 |
Dec 15, 2023 | 4.9950 | 5.0700 | 4.7400 | 4.7400 | 4.7400 | 10,387 |
Dec 14, 2023 | 4.6500 | 5.0850 | 4.5000 | 4.8000 | 4.8000 | 24,253 |
Dec 13, 2023 | 4.6800 | 4.8600 | 4.5000 | 4.5000 | 4.5000 | 20,513 |
Dec 12, 2023 | 4.8000 | 5.0550 | 4.6200 | 4.6800 | 4.6800 | 30,540 |
Dec 11, 2023 | 5.2500 | 5.4000 | 4.8000 | 4.8600 | 4.8600 | 47,700 |
Dec 08, 2023 | 5.8050 | 6.4500 | 5.4000 | 5.4000 | 5.4000 | 102,240 |
Dec 07, 2023 | 6.0000 | 6.0000 | 5.5050 | 5.8200 | 5.8200 | 7,327 |
Dec 06, 2023 | 5.8500 | 6.1350 | 5.4000 | 6.0000 | 6.0000 | 22,740 |
Dec 05, 2023 | 6.0450 | 6.2100 | 5.8500 | 5.8500 | 5.8500 | 9,407 |
Dec 04, 2023 | 6.2700 | 6.2700 | 5.4000 | 6.0150 | 6.0150 | 14,340 |
Dec 01, 2023 | 6.4200 | 6.5250 | 6.0750 | 6.2100 | 6.2100 | 33,313 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |