Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 2.1500 | 2.3000 | 1.9250 | 1.9500 | 1.9500 | 1,441,896 |
Jul 25, 2024 | 2.3000 | 2.4000 | 2.2000 | 2.1500 | 2.1500 | 1,119,050 |
Jul 24, 2024 | 2.5000 | 2.4890 | 2.1000 | 2.3000 | 2.3000 | 1,040,486 |
Jul 23, 2024 | 2.6500 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 577,200 |
Jul 22, 2024 | 2.8500 | 2.7000 | 2.7000 | 2.6500 | 2.6500 | 30,000 |
Jul 19, 2024 | 2.8500 | 2.7000 | 2.7000 | 2.8500 | 2.8500 | 69,231 |
Jul 18, 2024 | 2.9000 | 2.8690 | 2.8000 | 2.9000 | 2.9000 | 628,496 |
Jul 17, 2024 | 2.6500 | 2.8900 | 2.7000 | 2.9000 | 2.9000 | 403,563 |
Jul 16, 2024 | 3.1000 | 2.9990 | 2.6000 | 2.6500 | 2.6500 | 880,819 |
Jul 15, 2024 | 2.9200 | 3.4850 | 2.9100 | 3.1000 | 3.1000 | 2,551,069 |
Jul 12, 2024 | 2.9200 | 2.9440 | 2.8400 | 2.9200 | 2.9200 | 360,129 |
Jul 11, 2024 | 2.8500 | 2.8850 | 2.8420 | 2.9200 | 2.9200 | 313,579 |
Jul 10, 2024 | 2.6500 | 2.8400 | 2.6900 | 2.8500 | 2.8500 | 435,721 |
Jul 09, 2024 | 2.6500 | 2.6660 | 2.6580 | 2.6500 | 2.6500 | 187,212 |
Jul 08, 2024 | 2.6500 | 2.7000 | 2.6250 | 2.6500 | 2.6500 | 202,158 |
Jul 05, 2024 | 2.6500 | 2.7490 | 2.6980 | 2.6500 | 2.6500 | 393,882 |
Jul 04, 2024 | 2.8500 | 2.8000 | 2.6980 | 2.6500 | 2.6500 | 271,188 |
Jul 03, 2024 | 2.8500 | 2.8700 | 2.8590 | 2.8500 | 2.8500 | 148,840 |
Jul 02, 2024 | 2.8500 | 2.9000 | 2.8790 | 2.8500 | 2.8500 | 30,040 |
Jul 01, 2024 | 3.0500 | 2.9000 | 2.8030 | 2.8500 | 2.8500 | 71,985 |
Jun 28, 2024 | 2.9000 | 3.1100 | 2.9030 | 3.0500 | 3.0500 | 479,590 |
Jun 27, 2024 | 3.1500 | 3.1490 | 2.8000 | 2.9000 | 2.9000 | 1,666,415 |
Jun 26, 2024 | 3.3500 | 3.7000 | 3.0500 | 3.1500 | 3.1500 | 1,387,284 |
Jun 25, 2024 | 2.9300 | 3.3950 | 2.9500 | 3.3500 | 3.3500 | 4,407,155 |
Jun 24, 2024 | 3.2500 | 3.1900 | 2.8000 | 2.9300 | 2.9300 | 1,890,546 |
Jun 21, 2024 | 4.5500 | 4.5000 | 2.7000 | 3.2500 | 3.2500 | 6,942,666 |
Jun 20, 2024 | 7.3750 | 7.2500 | 4.5000 | 4.5500 | 4.5500 | 3,825,864 |
Jun 19, 2024 | 7.5000 | 7.5500 | 7.5500 | 7.5000 | 7.5000 | 112,607 |
Jun 18, 2024 | 7.6250 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 48,641 |
Jun 17, 2024 | 7.6250 | 7.5880 | 7.5000 | 7.6250 | 7.6250 | 102,774 |
Jun 14, 2024 | 7.6250 | 7.7100 | 7.5300 | 7.6250 | 7.6250 | 140,287 |
Jun 13, 2024 | 8.5000 | 8.4000 | 7.5000 | 7.6250 | 7.6250 | 590,512 |
Jun 12, 2024 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | - |
Jun 11, 2024 | 8.5000 | 8.2500 | 8.2500 | 8.5000 | 8.5000 | 10,314 |
Jun 10, 2024 | 8.8750 | 8.8000 | 8.4500 | 8.5000 | 8.5000 | 78,174 |
Jun 07, 2024 | 8.8750 | 8.8750 | 8.8750 | 8.8750 | 8.8750 | - |
Jun 06, 2024 | 8.8750 | 8.8750 | 8.8750 | 8.8750 | 8.8750 | - |
Jun 05, 2024 | 9.0000 | 8.8380 | 8.7500 | 8.8750 | 8.8750 | 54,895 |
Jun 04, 2024 | 9.0000 | 8.7750 | 8.7750 | 9.0000 | 9.0000 | 12,461 |
Jun 03, 2024 | 9.0000 | 9.1000 | 8.7750 | 9.0000 | 9.0000 | 49,271 |
May 31, 2024 | 9.3750 | 9.2580 | 9.0250 | 9.0000 | 9.0000 | 116,555 |
May 30, 2024 | 9.3750 | 9.2580 | 9.2500 | 9.3750 | 9.3750 | 77,157 |
May 29, 2024 | 9.3750 | 9.3250 | 9.2500 | 9.3750 | 9.3750 | 22,286 |
May 28, 2024 | 9.3750 | 9.3500 | 9.2500 | 9.3750 | 9.3750 | 45,746 |
May 24, 2024 | 9.6250 | 9.5000 | 9.2500 | 9.3750 | 9.3750 | 20,108 |
May 23, 2024 | 9.6250 | 9.5050 | 9.5000 | 9.6250 | 9.6250 | 184,098 |
May 22, 2024 | 9.6250 | 9.7000 | 9.5000 | 9.6250 | 9.6250 | 167,996 |
May 21, 2024 | 9.8750 | 9.7580 | 9.5000 | 9.6250 | 9.6250 | 118,647 |
May 20, 2024 | 9.8750 | 9.8110 | 9.7580 | 9.8750 | 9.8750 | 211,153 |
May 17, 2024 | 10.2500 | 10.8000 | 9.8000 | 9.8750 | 9.8750 | 411,147 |
May 16, 2024 | 9.7500 | 10.4800 | 9.5300 | 10.2500 | 10.2500 | 821,612 |
May 15, 2024 | 8.7500 | 9.6000 | 8.6220 | 9.7500 | 9.7500 | 326,355 |
May 14, 2024 | 8.7500 | 8.9000 | 8.9000 | 8.7500 | 8.7500 | 5,561 |
May 13, 2024 | 9.0000 | 8.7440 | 8.5000 | 8.7500 | 8.7500 | 303,555 |
May 10, 2024 | 9.0000 | 8.8500 | 8.5000 | 9.0000 | 9.0000 | 282,435 |
May 09, 2024 | 8.7500 | 9.1500 | 8.6500 | 9.0000 | 9.0000 | 137,073 |
May 08, 2024 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | - |
May 07, 2024 | 9.1250 | 9.3250 | 8.6250 | 8.8750 | 8.8750 | 464,056 |
May 03, 2024 | 9.1250 | 9.2800 | 8.7720 | 9.1250 | 9.1250 | 54,240 |
May 02, 2024 | 9.1250 | 9.3450 | 8.7870 | 9.1250 | 9.1250 | 5,437 |
May 01, 2024 | 9.0000 | 9.3960 | 8.7720 | 9.1250 | 9.1250 | 23,451 |
Apr 30, 2024 | 8.6250 | 9.4800 | 8.8250 | 9.2000 | 9.2000 | 272,044 |
Apr 29, 2024 | 8.6250 | 8.4660 | 8.4500 | 8.6250 | 8.6250 | 42,000 |
Apr 26, 2024 | 8.6250 | 8.9500 | 8.4230 | 8.6250 | 8.6250 | 91,800 |
Apr 25, 2024 | 8.5000 | 9.0000 | 8.3560 | 8.6250 | 8.6250 | 174,846 |
Apr 24, 2024 | 8.5000 | 8.7440 | 8.7440 | 8.5000 | 8.5000 | 75,000 |
Apr 23, 2024 | 8.2500 | 8.8750 | 8.2850 | 8.5000 | 8.5000 | 80,646 |
Apr 22, 2024 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | - |
Apr 19, 2024 | 8.2500 | 8.3000 | 8.0400 | 8.2500 | 8.2500 | 45,412 |
Apr 18, 2024 | 8.2500 | 8.4100 | 8.0700 | 8.2500 | 8.2500 | 59,696 |
Apr 17, 2024 | 8.2500 | 8.4300 | 8.4300 | 8.2500 | 8.2500 | 5,492 |
Apr 16, 2024 | 8.2500 | 8.4420 | 8.0400 | 8.2500 | 8.2500 | 31,929 |
Apr 15, 2024 | 9.5000 | 9.0300 | 8.0400 | 8.2500 | 8.2500 | 361,413 |
Apr 12, 2024 | 9.0500 | 8.9570 | 8.6000 | 9.0500 | 9.0500 | 75,164 |
Apr 11, 2024 | 9.0500 | 8.9800 | 8.7200 | 9.0500 | 9.0500 | 215,813 |
Apr 10, 2024 | 9.0500 | 9.1000 | 8.7000 | 9.0500 | 9.0500 | 39,872 |
Apr 09, 2024 | 9.0500 | 9.4930 | 8.7700 | 9.0500 | 9.0500 | 60,638 |
Apr 08, 2024 | 9.0000 | 9.5000 | 8.9380 | 9.0500 | 9.0500 | 287,712 |
Apr 05, 2024 | 9.0000 | 9.2500 | 8.6820 | 9.0000 | 9.0000 | 76,388 |
Apr 04, 2024 | 9.0000 | 8.8500 | 8.6820 | 9.0000 | 9.0000 | 308,756 |
Apr 03, 2024 | 9.5000 | 9.3750 | 8.5000 | 9.0000 | 9.0000 | 189,301 |
Apr 02, 2024 | 9.0000 | 9.9000 | 9.0880 | 9.5000 | 9.5000 | 689,684 |
Mar 28, 2024 | 9.0000 | 8.5010 | 8.5010 | 9.0000 | 9.0000 | 100 |
Mar 27, 2024 | 9.0000 | 9.1000 | 8.5010 | 9.0000 | 9.0000 | 37,138 |
Mar 26, 2024 | 9.0000 | 9.0000 | 8.5300 | 9.0000 | 9.0000 | 25,641 |
Mar 25, 2024 | 9.0000 | 9.4000 | 8.5000 | 9.0000 | 9.0000 | 390,821 |
Mar 22, 2024 | 8.7500 | 9.2000 | 8.7100 | 9.0000 | 9.0000 | 271,673 |
Mar 21, 2024 | 9.0000 | 10.4780 | 8.6600 | 8.7500 | 8.7500 | 1,658,757 |
Mar 20, 2024 | 8.5000 | 8.8600 | 8.2500 | 8.2500 | 8.2500 | 263,268 |
Mar 19, 2024 | 8.5000 | 8.7500 | 8.0000 | 8.5000 | 8.5000 | 30,431 |
Mar 18, 2024 | 8.0000 | 8.5000 | 7.6600 | 8.5000 | 8.5000 | 251,652 |
Mar 15, 2024 | 7.7500 | 8.0000 | 7.5000 | 8.0000 | 8.0000 | 419,207 |
Mar 14, 2024 | 7.7500 | 7.5000 | 7.5000 | 7.7500 | 7.7500 | 11,876 |
Mar 13, 2024 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | - |
Mar 12, 2024 | 8.5000 | 8.8750 | 7.8050 | 8.0000 | 8.0000 | 161,086 |
Mar 11, 2024 | 7.1000 | 8.9700 | 6.7800 | 8.5000 | 8.5000 | 339,964 |
Mar 08, 2024 | 7.3500 | 7.4760 | 6.8300 | 7.1000 | 7.1000 | 35,824 |
Mar 07, 2024 | 6.9000 | 7.2000 | 6.7000 | 7.3500 | 7.3500 | 58,000 |
Mar 06, 2024 | 7.5000 | 7.0500 | 6.6500 | 6.9000 | 6.9000 | 81,142 |
Mar 05, 2024 | 7.5000 | 7.6000 | 7.0500 | 7.5000 | 7.5000 | 51,741 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |