Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 3.1400 | 3.4500 | 3.0800 | 3.4400 | 3.4400 | 2,980,400 |
Jul 25, 2024 | 3.1200 | 3.3000 | 3.0000 | 3.0400 | 3.0400 | 1,517,000 |
Jul 24, 2024 | 2.8500 | 3.5500 | 2.8500 | 3.1700 | 3.1700 | 4,655,400 |
Jul 23, 2024 | 3.1000 | 3.1900 | 2.8500 | 2.9100 | 2.9100 | 1,855,600 |
Jul 22, 2024 | 3.2600 | 3.2700 | 3.0300 | 3.1400 | 3.1400 | 1,530,900 |
Jul 19, 2024 | 3.1300 | 3.4200 | 2.9000 | 3.2900 | 3.2900 | 2,598,000 |
Jul 18, 2024 | 3.6900 | 3.7500 | 3.1100 | 3.2500 | 3.2500 | 6,193,900 |
Jul 17, 2024 | 4.1900 | 4.8800 | 3.8800 | 3.9000 | 3.9000 | 32,522,300 |
Jul 16, 2024 | 3.8900 | 3.9000 | 3.3600 | 3.5200 | 3.5200 | 2,366,500 |
Jul 15, 2024 | 4.4600 | 4.5500 | 3.9500 | 3.9500 | 3.9500 | 2,798,100 |
Jul 12, 2024 | 3.9800 | 4.6150 | 3.8300 | 4.3900 | 4.3900 | 7,669,100 |
Jul 11, 2024 | 4.3000 | 4.9400 | 3.8000 | 3.8900 | 3.8900 | 10,163,900 |
Jul 10, 2024 | 5.8600 | 6.4000 | 4.1700 | 4.5500 | 4.5500 | 110,520,100 |
Jul 09, 2024 | 2.1700 | 3.1500 | 2.1100 | 2.8700 | 2.8700 | 36,094,500 |
Jul 08, 2024 | 1.7300 | 2.0950 | 1.6900 | 2.0700 | 2.0700 | 1,604,300 |
Jul 05, 2024 | 1.6200 | 1.7700 | 1.6010 | 1.7300 | 1.7300 | 595,900 |
Jul 03, 2024 | 1.6700 | 1.6830 | 1.5800 | 1.6500 | 1.6500 | 421,400 |
Jul 02, 2024 | 1.5700 | 1.8300 | 1.5100 | 1.6800 | 1.6800 | 1,544,600 |
Jul 01, 2024 | 1.6100 | 1.6270 | 1.4600 | 1.5700 | 1.5700 | 692,800 |
Jun 28, 2024 | 1.6800 | 1.7200 | 1.5700 | 1.6100 | 1.6100 | 751,600 |
Jun 27, 2024 | 1.7200 | 1.7200 | 1.5600 | 1.6800 | 1.6800 | 964,600 |
Jun 26, 2024 | 1.7800 | 1.8120 | 1.6500 | 1.7100 | 1.7100 | 1,036,300 |
Jun 25, 2024 | 1.8700 | 1.9300 | 1.7300 | 1.8800 | 1.8800 | 1,062,200 |
Jun 24, 2024 | 2.1700 | 2.2200 | 1.8900 | 1.9200 | 1.9200 | 1,473,500 |
Jun 21, 2024 | 2.3900 | 2.4400 | 2.1500 | 2.2000 | 2.2000 | 1,644,100 |
Jun 20, 2024 | 2.1900 | 2.5300 | 2.0500 | 2.4500 | 2.4500 | 3,913,000 |
Jun 18, 2024 | 2.1200 | 2.3400 | 1.8100 | 2.2200 | 2.2200 | 4,992,600 |
Jun 17, 2024 | 2.9000 | 3.2400 | 2.3500 | 2.4000 | 2.4000 | 13,396,600 |
Jun 14, 2024 | 3.4600 | 4.1000 | 2.8300 | 3.1900 | 3.1900 | 98,033,700 |
Jun 13, 2024 | 2.4400 | 3.9100 | 2.0600 | 2.6900 | 2.6900 | 192,691,100 |
Jun 12, 2024 | 0.8700 | 1.9400 | 0.8690 | 1.8100 | 1.8100 | 74,815,000 |
Jun 11, 2024 | 1.1400 | 1.1500 | 0.7710 | 0.8200 | 0.8200 | 1,465,300 |
Jun 10, 2024 | 1.0700 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 166,500 |
Jun 07, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 158,500 |
Jun 06, 2024 | 1.0900 | 1.1400 | 1.0300 | 1.0500 | 1.0500 | 215,000 |
Jun 05, 2024 | 1.0600 | 1.1500 | 1.0200 | 1.0900 | 1.0900 | 428,000 |
Jun 04, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0400 | 1.0400 | 195,500 |
Jun 03, 2024 | 1.1400 | 1.1800 | 1.0200 | 1.0400 | 1.0400 | 2,124,800 |
May 31, 2024 | 1.1000 | 1.1500 | 1.0300 | 1.1000 | 1.1000 | 131,400 |
May 30, 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 136,800 |
May 29, 2024 | 1.0400 | 1.1300 | 1.0200 | 1.0400 | 1.0400 | 146,400 |
May 28, 2024 | 1.1000 | 1.1500 | 1.0300 | 1.0700 | 1.0700 | 187,900 |
May 24, 2024 | 1.1000 | 1.1400 | 1.0890 | 1.1000 | 1.1000 | 158,200 |
May 23, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 255,700 |
May 22, 2024 | 1.1600 | 1.1800 | 1.1200 | 1.1600 | 1.1600 | 160,900 |
May 21, 2024 | 1.2500 | 1.2500 | 1.1450 | 1.1900 | 1.1900 | 290,900 |
May 20, 2024 | 1.2900 | 1.2900 | 1.2050 | 1.2350 | 1.2350 | 345,100 |
May 17, 2024 | 1.3100 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 232,600 |
May 16, 2024 | 1.3500 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 352,100 |
May 15, 2024 | 1.4200 | 1.4900 | 1.2900 | 1.3400 | 1.3400 | 498,300 |
May 14, 2024 | 1.2800 | 1.5800 | 1.2800 | 1.3900 | 1.3900 | 714,500 |
May 13, 2024 | 1.4500 | 1.4800 | 1.2400 | 1.3000 | 1.3000 | 492,200 |
May 10, 2024 | 1.5900 | 1.5900 | 1.4300 | 1.4550 | 1.4550 | 300,400 |
May 09, 2024 | 1.6700 | 1.6790 | 1.5150 | 1.5400 | 1.5400 | 345,600 |
May 08, 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6600 | 1.6600 | 231,300 |
May 07, 2024 | 1.6700 | 1.7300 | 1.6500 | 1.6800 | 1.6800 | 355,800 |
May 06, 2024 | 1.7700 | 1.7710 | 1.6600 | 1.6800 | 1.6800 | 289,000 |
May 03, 2024 | 1.8100 | 1.8800 | 1.7300 | 1.7500 | 1.7500 | 395,500 |
May 02, 2024 | 1.7800 | 2.0800 | 1.7000 | 1.8100 | 1.8100 | 1,699,600 |
May 01, 2024 | 1.7400 | 1.8200 | 1.6900 | 1.7400 | 1.7400 | 144,000 |
Apr 30, 2024 | 1.6700 | 1.8000 | 1.6400 | 1.7100 | 1.7100 | 206,500 |
Apr 29, 2024 | 1.7500 | 1.7500 | 1.6000 | 1.6900 | 1.6900 | 166,800 |
Apr 26, 2024 | 1.6700 | 1.7900 | 1.6200 | 1.7500 | 1.7500 | 373,400 |
Apr 25, 2024 | 1.7200 | 1.7200 | 1.6000 | 1.6700 | 1.6700 | 322,100 |
Apr 24, 2024 | 1.8300 | 1.8300 | 1.6800 | 1.7200 | 1.7200 | 323,800 |
Apr 23, 2024 | 1.9100 | 1.9200 | 1.7600 | 1.8200 | 1.8200 | 275,900 |
Apr 22, 2024 | 1.9800 | 2.0600 | 1.8100 | 1.8700 | 1.8700 | 485,000 |
Apr 19, 2024 | 1.9200 | 2.1000 | 1.9000 | 1.9200 | 1.9200 | 456,600 |
Apr 18, 2024 | 2.0900 | 2.2900 | 1.9300 | 2.0100 | 2.0100 | 1,000,900 |
Apr 17, 2024 | 2.5300 | 2.6780 | 1.9300 | 2.0900 | 2.0900 | 3,380,400 |
Apr 16, 2024 | 2.9700 | 4.2500 | 2.6000 | 3.5300 | 3.5300 | 9,547,600 |
Apr 15, 2024 | 2.3900 | 3.4100 | 2.1500 | 2.9300 | 2.9300 | 57,100,100 |
Apr 12, 2024 | 2.1800 | 2.1800 | 1.6200 | 1.6900 | 1.6900 | 494,000 |
Apr 11, 2024 | 2.1700 | 2.2460 | 2.0100 | 2.0200 | 2.0200 | 296,200 |
Apr 10, 2024 | 2.0100 | 2.3200 | 2.0000 | 2.2500 | 2.2500 | 421,600 |
Apr 09, 2024 | 2.0100 | 2.1750 | 1.9100 | 2.1400 | 2.1400 | 1,361,700 |
Apr 08, 2024 | 3.7400 | 5.4700 | 2.0300 | 2.1500 | 2.1500 | 50,509,400 |
Apr 05, 2024 | 2.0600 | 2.2500 | 1.8300 | 2.2000 | 2.2000 | 2,461,500 |
Apr 04, 2024 | 2.4800 | 2.5700 | 2.0200 | 2.0300 | 2.0300 | 272,700 |
Apr 03, 2024 | 2.7900 | 2.7900 | 2.4000 | 2.5000 | 2.5000 | 99,400 |
Apr 02, 2024 | 2.8700 | 2.9920 | 2.7000 | 2.7500 | 2.7500 | 35,900 |
Apr 01, 2024 | 3.1600 | 3.2500 | 2.8150 | 2.8500 | 2.8500 | 105,100 |
Mar 28, 2024 | 3.6400 | 3.6400 | 3.2000 | 3.2500 | 3.2500 | 154,000 |
Mar 27, 2024 | 2.9200 | 3.6000 | 2.9200 | 3.1100 | 3.1100 | 124,200 |
Mar 27, 2024 | 1:10 Stock Split | |||||
Mar 26, 2024 | 3.9500 | 4.1800 | 3.3100 | 3.4400 | 3.4400 | 62,700 |
Mar 25, 2024 | 4.0000 | 4.3000 | 3.8000 | 4.0300 | 4.0300 | 30,530 |
Mar 22, 2024 | 4.0400 | 4.0500 | 3.6500 | 3.8200 | 3.8200 | 12,050 |
Mar 21, 2024 | 3.6800 | 4.0700 | 3.6000 | 3.9000 | 3.9000 | 18,710 |
Mar 20, 2024 | 4.2400 | 4.4000 | 3.5000 | 3.6100 | 3.6100 | 43,840 |
Mar 19, 2024 | 4.4400 | 4.5900 | 4.4000 | 4.5200 | 4.5200 | 17,520 |
Mar 18, 2024 | 4.7400 | 4.8600 | 4.4000 | 4.4100 | 4.4100 | 9,810 |
Mar 15, 2024 | 4.6600 | 4.7600 | 4.5000 | 4.5000 | 4.5000 | 6,060 |
Mar 14, 2024 | 4.7800 | 4.7800 | 4.6000 | 4.6000 | 4.6000 | 7,110 |
Mar 13, 2024 | 4.6500 | 5.0500 | 4.6500 | 4.7100 | 4.7100 | 8,940 |
Mar 12, 2024 | 5.2700 | 5.2900 | 4.5700 | 4.8000 | 4.8000 | 23,020 |
Mar 11, 2024 | 5.2000 | 5.3500 | 5.1000 | 5.1300 | 5.1300 | 8,190 |
Mar 08, 2024 | 5.2000 | 5.3000 | 5.1500 | 5.2000 | 5.2000 | 6,510 |
Mar 07, 2024 | 5.3000 | 5.3800 | 5.1100 | 5.1500 | 5.1500 | 7,560 |
Mar 06, 2024 | 5.0900 | 5.5000 | 5.0800 | 5.3000 | 5.3000 | 19,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |