Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 3.8600 | 4.5600 | 3.8600 | 4.1800 | 4.1800 | 226,800 |
Apr 26, 2024 | 3.5300 | 4.2000 | 3.5000 | 3.8500 | 3.8500 | 125,300 |
Apr 25, 2024 | 3.1500 | 3.7000 | 3.0800 | 3.5300 | 3.5300 | 110,900 |
Apr 24, 2024 | 3.0000 | 3.2800 | 3.0000 | 3.2300 | 3.2300 | 77,800 |
Apr 23, 2024 | 2.9700 | 3.1000 | 2.9300 | 3.0500 | 3.0500 | 33,800 |
Apr 22, 2024 | 3.0000 | 3.1300 | 2.9200 | 3.0000 | 3.0000 | 103,700 |
Apr 19, 2024 | 2.5500 | 3.1700 | 2.5100 | 3.0000 | 3.0000 | 330,500 |
Apr 18, 2024 | 2.3300 | 2.5000 | 2.2900 | 2.4200 | 2.4200 | 61,600 |
Apr 17, 2024 | 2.2900 | 2.4100 | 2.2900 | 2.3200 | 2.3200 | 23,100 |
Apr 16, 2024 | 2.3000 | 2.4000 | 2.2200 | 2.2500 | 2.2500 | 19,100 |
Apr 15, 2024 | 2.3100 | 2.4100 | 2.2900 | 2.3200 | 2.3200 | 43,700 |
Apr 12, 2024 | 2.5000 | 2.5800 | 2.3100 | 2.3200 | 2.3200 | 32,900 |
Apr 11, 2024 | 2.5600 | 2.5900 | 2.4500 | 2.4700 | 2.4700 | 29,200 |
Apr 10, 2024 | 2.5500 | 2.7000 | 2.5400 | 2.5500 | 2.5500 | 47,100 |
Apr 09, 2024 | 2.7000 | 2.8400 | 2.6200 | 2.6400 | 2.6400 | 79,600 |
Apr 08, 2024 | 2.6000 | 2.7400 | 2.5800 | 2.7000 | 2.7000 | 45,800 |
Apr 05, 2024 | 2.6800 | 2.7400 | 2.5400 | 2.5500 | 2.5500 | 40,700 |
Apr 04, 2024 | 2.8200 | 2.8300 | 2.6500 | 2.6700 | 2.6700 | 46,600 |
Apr 03, 2024 | 2.6800 | 2.8000 | 2.6700 | 2.7800 | 2.7800 | 74,800 |
Apr 02, 2024 | 2.7500 | 2.8300 | 2.6500 | 2.7200 | 2.7200 | 53,000 |
Apr 01, 2024 | 2.7900 | 2.9000 | 2.7100 | 2.7800 | 2.7800 | 101,200 |
Mar 28, 2024 | 2.8100 | 3.1200 | 2.7700 | 2.8000 | 2.8000 | 88,500 |
Mar 27, 2024 | 2.8700 | 3.0000 | 2.8000 | 2.8600 | 2.8600 | 44,300 |
Mar 26, 2024 | 2.9500 | 3.0100 | 2.8300 | 2.8600 | 2.8600 | 79,100 |
Mar 25, 2024 | 3.0000 | 3.0800 | 2.8500 | 2.9200 | 2.9200 | 109,200 |
Mar 22, 2024 | 3.1200 | 3.1200 | 2.8800 | 2.9700 | 2.9700 | 107,100 |
Mar 21, 2024 | 3.0600 | 3.2400 | 3.0400 | 3.1600 | 3.1600 | 50,900 |
Mar 20, 2024 | 2.9000 | 3.0500 | 2.9000 | 3.0400 | 3.0400 | 26,500 |
Mar 19, 2024 | 2.7800 | 2.9400 | 2.7800 | 2.9000 | 2.9000 | 115,600 |
Mar 18, 2024 | 2.9100 | 2.9900 | 2.8100 | 2.8400 | 2.8400 | 85,900 |
Mar 15, 2024 | 2.7600 | 2.9400 | 2.7000 | 2.8600 | 2.8600 | 87,600 |
Mar 14, 2024 | 3.0100 | 3.1000 | 2.7500 | 2.7900 | 2.7900 | 180,600 |
Mar 13, 2024 | 3.0900 | 3.3300 | 3.0000 | 3.0200 | 3.0200 | 34,500 |
Mar 12, 2024 | 3.4100 | 3.4300 | 3.0200 | 3.0900 | 3.0900 | 112,400 |
Mar 11, 2024 | 3.5500 | 3.6500 | 3.3900 | 3.3900 | 3.3900 | 108,000 |
Mar 08, 2024 | 3.0200 | 3.6300 | 3.0200 | 3.5100 | 3.5100 | 197,600 |
Mar 07, 2024 | 2.7400 | 3.2700 | 2.7400 | 3.0300 | 3.0300 | 123,900 |
Mar 06, 2024 | 2.8400 | 2.9200 | 2.6000 | 2.7100 | 2.7100 | 80,300 |
Mar 05, 2024 | 3.2000 | 3.2100 | 2.8400 | 2.8900 | 2.8900 | 81,700 |
Mar 04, 2024 | 3.3600 | 3.4900 | 3.2000 | 3.2200 | 3.2200 | 101,600 |
Mar 01, 2024 | 3.1000 | 3.4600 | 2.9000 | 3.3300 | 3.3300 | 184,400 |
Feb 29, 2024 | 2.4100 | 3.2600 | 2.3700 | 3.0400 | 3.0400 | 542,400 |
Feb 28, 2024 | 2.2200 | 2.3900 | 2.1500 | 2.2300 | 2.2300 | 101,500 |
Feb 27, 2024 | 2.1900 | 2.2700 | 2.1300 | 2.2000 | 2.2000 | 92,700 |
Feb 26, 2024 | 2.2700 | 2.3100 | 2.0900 | 2.0900 | 2.0900 | 85,000 |
Feb 23, 2024 | 2.6200 | 2.7200 | 2.0800 | 2.2600 | 2.2600 | 167,700 |
Feb 22, 2024 | 3.1700 | 3.2600 | 2.6800 | 2.7400 | 2.7400 | 139,400 |
Feb 21, 2024 | 3.2200 | 3.3000 | 3.1000 | 3.1300 | 3.1300 | 45,700 |
Feb 20, 2024 | 3.3300 | 3.4400 | 3.1000 | 3.3200 | 3.3200 | 87,900 |
Feb 16, 2024 | 3.6800 | 3.7400 | 3.2500 | 3.3900 | 3.3900 | 128,100 |
Feb 15, 2024 | 2.8900 | 3.7200 | 2.8900 | 3.6100 | 3.6100 | 221,100 |
Feb 14, 2024 | 2.6400 | 3.0000 | 2.6100 | 2.8800 | 2.8800 | 57,600 |
Feb 13, 2024 | 2.8400 | 2.8500 | 2.5400 | 2.6000 | 2.6000 | 104,500 |
Feb 12, 2024 | 2.6700 | 3.1000 | 2.6600 | 2.8600 | 2.8600 | 131,400 |
Feb 09, 2024 | 2.5200 | 2.7400 | 2.5200 | 2.6100 | 2.6100 | 75,500 |
Feb 08, 2024 | 2.5500 | 2.6400 | 2.3200 | 2.5300 | 2.5300 | 71,100 |
Feb 07, 2024 | 2.6300 | 2.6500 | 2.5200 | 2.5600 | 2.5600 | 66,500 |
Feb 06, 2024 | 2.5200 | 2.6900 | 2.5200 | 2.6200 | 2.6200 | 84,400 |
Feb 05, 2024 | 2.3000 | 2.5800 | 2.2200 | 2.5700 | 2.5700 | 91,600 |
Feb 02, 2024 | 2.2200 | 2.3500 | 2.1500 | 2.3300 | 2.3300 | 69,800 |
Feb 01, 2024 | 2.2000 | 2.2600 | 2.1000 | 2.2200 | 2.2200 | 32,900 |
Jan 31, 2024 | 2.2900 | 2.3500 | 2.1800 | 2.1900 | 2.1900 | 54,900 |
Jan 30, 2024 | 2.2900 | 2.4100 | 2.2500 | 2.2800 | 2.2800 | 113,800 |
Jan 29, 2024 | 2.3300 | 2.3800 | 2.1200 | 2.3800 | 2.3800 | 146,800 |
Jan 26, 2024 | 2.0400 | 2.3000 | 2.0400 | 2.3000 | 2.3000 | 137,600 |
Jan 25, 2024 | 2.4100 | 2.4300 | 1.9000 | 2.0700 | 2.0700 | 239,700 |
Jan 24, 2024 | 1.9200 | 2.8600 | 1.8700 | 2.4400 | 2.4400 | 536,100 |
Jan 24, 2024 | 1:10 Stock Split | |||||
Jan 23, 2024 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 82,670 |
Jan 22, 2024 | 1.8000 | 1.9000 | 1.6000 | 1.8000 | 1.8000 | 154,200 |
Jan 19, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 41,640 |
Jan 18, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 19,830 |
Jan 17, 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | 1.8000 | 64,960 |
Jan 16, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 90,000 |
Jan 12, 2024 | 2.1000 | 2.1000 | 1.9000 | 1.9000 | 1.9000 | 91,470 |
Jan 11, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 45,950 |
Jan 10, 2024 | 2.3000 | 2.3000 | 2.0000 | 2.0000 | 2.0000 | 45,260 |
Jan 09, 2024 | 2.3000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 23,250 |
Jan 08, 2024 | 2.0000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 33,300 |
Jan 05, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 61,500 |
Jan 04, 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 35,520 |
Jan 03, 2024 | 2.3000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 35,080 |
Jan 02, 2024 | 2.2000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 39,970 |
Dec 29, 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 98,700 |
Dec 28, 2023 | 2.4000 | 2.6000 | 2.2000 | 2.2000 | 2.2000 | 148,410 |
Dec 27, 2023 | 2.3000 | 2.5000 | 2.2000 | 2.4000 | 2.4000 | 126,510 |
Dec 26, 2023 | 2.2000 | 2.5000 | 2.2000 | 2.2000 | 2.2000 | 134,950 |
Dec 22, 2023 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 67,450 |
Dec 21, 2023 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 37,920 |
Dec 20, 2023 | 2.4000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 60,920 |
Dec 19, 2023 | 2.4000 | 2.5000 | 2.3000 | 2.4000 | 2.4000 | 43,270 |
Dec 18, 2023 | 2.4000 | 2.6000 | 2.4000 | 2.4000 | 2.4000 | 44,600 |
Dec 15, 2023 | 2.8000 | 2.8000 | 2.4000 | 2.4000 | 2.4000 | 66,770 |
Dec 14, 2023 | 2.5000 | 2.9000 | 2.4000 | 2.7000 | 2.7000 | 119,140 |
Dec 13, 2023 | 2.4000 | 2.5000 | 2.0000 | 2.5000 | 2.5000 | 75,890 |
Dec 12, 2023 | 2.4000 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 56,120 |
Dec 11, 2023 | 2.5000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 64,700 |
Dec 08, 2023 | 2.5000 | 2.6000 | 2.4000 | 2.6000 | 2.6000 | 57,400 |
Dec 07, 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 67,200 |
Dec 06, 2023 | 2.5000 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 31,590 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |