Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 7.06 | 7.37 | 7.00 | 7.21 | 7.21 | 256,400 |
Apr 30, 2024 | 6.39 | 6.77 | 6.35 | 6.60 | 6.60 | 239,900 |
Apr 29, 2024 | 7.00 | 7.60 | 6.82 | 7.10 | 7.10 | 695,200 |
Apr 26, 2024 | 6.04 | 6.36 | 6.04 | 6.24 | 6.24 | 324,800 |
Apr 25, 2024 | 6.13 | 6.28 | 5.90 | 6.15 | 6.15 | 239,800 |
Apr 24, 2024 | 6.08 | 6.24 | 5.82 | 6.22 | 6.22 | 199,300 |
Apr 23, 2024 | 5.86 | 6.17 | 5.84 | 6.00 | 6.00 | 630,400 |
Apr 22, 2024 | 5.39 | 5.53 | 5.26 | 5.53 | 5.53 | 277,700 |
Apr 19, 2024 | 5.06 | 5.34 | 5.06 | 5.21 | 5.21 | 226,400 |
Apr 18, 2024 | 4.95 | 5.20 | 4.77 | 5.11 | 5.11 | 269,100 |
Apr 17, 2024 | 4.71 | 5.16 | 4.60 | 5.01 | 5.01 | 501,600 |
Apr 16, 2024 | 5.08 | 5.08 | 4.66 | 4.69 | 4.69 | 470,000 |
Apr 15, 2024 | 5.36 | 5.54 | 5.13 | 5.17 | 5.17 | 290,000 |
Apr 12, 2024 | 5.67 | 5.76 | 5.33 | 5.37 | 5.37 | 223,000 |
Apr 11, 2024 | 5.80 | 5.86 | 5.54 | 5.73 | 5.73 | 394,400 |
Apr 10, 2024 | 5.66 | 5.95 | 5.50 | 5.80 | 5.80 | 583,400 |
Apr 09, 2024 | 6.13 | 6.15 | 5.72 | 5.85 | 5.85 | 727,900 |
Apr 08, 2024 | 6.15 | 6.86 | 6.15 | 6.29 | 6.29 | 1,788,600 |
Apr 05, 2024 | 5.87 | 5.94 | 5.46 | 5.80 | 5.80 | 1,108,800 |
Apr 04, 2024 | 6.22 | 6.28 | 5.81 | 5.89 | 5.89 | 1,489,300 |
Apr 03, 2024 | 6.00 | 6.60 | 5.96 | 6.32 | 6.32 | 1,901,600 |
Apr 02, 2024 | 6.04 | 6.73 | 5.61 | 6.59 | 6.59 | 3,552,000 |
Apr 01, 2024 | 6.17 | 7.36 | 5.74 | 6.08 | 6.08 | 16,446,900 |
Mar 28, 2024 | 4.46 | 5.37 | 3.91 | 5.01 | 5.01 | 14,096,500 |
Mar 27, 2024 | 3.32 | 3.59 | 3.12 | 3.49 | 3.49 | 5,025,600 |
Mar 26, 2024 | 2.82 | 4.16 | 2.68 | 3.93 | 3.93 | 69,182,400 |
Mar 25, 2024 | 2.09 | 2.27 | 2.08 | 2.20 | 2.20 | 282,300 |
Mar 22, 2024 | 2.26 | 2.30 | 2.05 | 2.16 | 2.16 | 176,400 |
Mar 21, 2024 | 2.26 | 2.31 | 2.25 | 2.26 | 2.26 | 59,900 |
Mar 20, 2024 | 2.27 | 2.32 | 2.24 | 2.31 | 2.31 | 123,900 |
Mar 19, 2024 | 2.23 | 2.37 | 2.22 | 2.29 | 2.29 | 104,600 |
Mar 18, 2024 | 2.34 | 2.34 | 2.21 | 2.31 | 2.31 | 154,500 |
Mar 15, 2024 | 2.35 | 2.49 | 2.30 | 2.43 | 2.43 | 346,300 |
Mar 14, 2024 | 2.47 | 2.47 | 2.34 | 2.44 | 2.44 | 260,600 |
Mar 13, 2024 | 2.56 | 2.61 | 2.41 | 2.44 | 2.44 | 669,200 |
Mar 12, 2024 | 2.68 | 2.74 | 2.53 | 2.66 | 2.66 | 1,093,400 |
Mar 11, 2024 | 2.50 | 3.19 | 2.36 | 2.66 | 2.66 | 14,798,700 |
Mar 08, 2024 | 2.19 | 2.23 | 2.13 | 2.15 | 2.15 | 49,100 |
Mar 07, 2024 | 2.22 | 2.25 | 2.13 | 2.20 | 2.20 | 186,700 |
Mar 06, 2024 | 2.05 | 2.11 | 2.00 | 2.10 | 2.10 | 40,600 |
Mar 05, 2024 | 1.99 | 2.11 | 1.99 | 2.06 | 2.06 | 138,200 |
Mar 04, 2024 | 2.04 | 2.09 | 1.99 | 2.05 | 2.05 | 82,200 |
Mar 01, 2024 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | 53,700 |
Feb 29, 2024 | 2.05 | 2.05 | 1.91 | 1.97 | 1.97 | 115,100 |
Feb 28, 2024 | 2.02 | 2.13 | 2.02 | 2.09 | 2.09 | 77,000 |
Feb 27, 2024 | 2.05 | 2.09 | 2.00 | 2.07 | 2.07 | 96,700 |
Feb 26, 2024 | 2.06 | 2.09 | 2.01 | 2.05 | 2.05 | 82,200 |
Feb 23, 2024 | 2.09 | 2.22 | 2.08 | 2.09 | 2.09 | 182,000 |
Feb 22, 2024 | 2.00 | 2.12 | 1.99 | 2.06 | 2.06 | 100,000 |
Feb 21, 2024 | 1.95 | 2.03 | 1.94 | 2.03 | 2.03 | 29,300 |
Feb 20, 2024 | 2.05 | 2.05 | 1.95 | 2.01 | 2.01 | 62,800 |
Feb 16, 2024 | 2.05 | 2.05 | 1.99 | 2.02 | 2.02 | 70,500 |
Feb 15, 2024 | 1.95 | 2.05 | 1.92 | 2.05 | 2.05 | 160,100 |
Feb 14, 2024 | 1.83 | 1.97 | 1.83 | 1.93 | 1.93 | 262,700 |
Feb 13, 2024 | 1.89 | 1.90 | 1.81 | 1.85 | 1.85 | 49,900 |
Feb 12, 2024 | 1.81 | 1.91 | 1.81 | 1.89 | 1.89 | 33,000 |
Feb 09, 2024 | 1.78 | 1.88 | 1.76 | 1.82 | 1.82 | 52,200 |
Feb 08, 2024 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | 51,900 |
Feb 07, 2024 | 1.81 | 1.84 | 1.75 | 1.79 | 1.79 | 45,400 |
Feb 06, 2024 | 1.79 | 1.85 | 1.76 | 1.81 | 1.81 | 52,500 |
Feb 05, 2024 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 90,500 |
Feb 02, 2024 | 1.80 | 1.82 | 1.75 | 1.77 | 1.77 | 48,900 |
Feb 01, 2024 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | 31,300 |
Jan 31, 2024 | 1.82 | 1.85 | 1.75 | 1.76 | 1.76 | 113,300 |
Jan 30, 2024 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | 30,500 |
Jan 29, 2024 | 1.83 | 1.89 | 1.81 | 1.87 | 1.87 | 55,600 |
Jan 26, 2024 | 1.83 | 1.85 | 1.79 | 1.83 | 1.83 | 39,200 |
Jan 25, 2024 | 1.81 | 1.84 | 1.77 | 1.79 | 1.79 | 51,100 |
Jan 24, 2024 | 1.80 | 1.87 | 1.75 | 1.77 | 1.77 | 105,200 |
Jan 23, 2024 | 1.77 | 1.81 | 1.72 | 1.80 | 1.80 | 188,300 |
Jan 22, 2024 | 1.85 | 1.90 | 1.79 | 1.82 | 1.82 | 345,100 |
Jan 19, 2024 | 1.90 | 1.95 | 1.78 | 1.92 | 1.92 | 1,769,600 |
Jan 18, 2024 | 1.72 | 1.76 | 1.61 | 1.72 | 1.72 | 121,600 |
Jan 17, 2024 | 1.80 | 1.80 | 1.63 | 1.74 | 1.74 | 94,900 |
Jan 16, 2024 | 1.85 | 1.94 | 1.82 | 1.83 | 1.83 | 60,400 |
Jan 12, 2024 | 1.87 | 1.97 | 1.79 | 1.95 | 1.95 | 107,500 |
Jan 11, 2024 | 1.94 | 1.94 | 1.80 | 1.88 | 1.88 | 117,000 |
Jan 10, 2024 | 2.01 | 2.01 | 1.89 | 1.93 | 1.93 | 106,200 |
Jan 10, 2024 | 1:2 Stock Split | |||||
Jan 09, 2024 | 2.06 | 2.10 | 2.02 | 2.08 | 2.08 | 74,300 |
Jan 08, 2024 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 58,700 |
Jan 05, 2024 | 2.04 | 2.12 | 2.00 | 2.10 | 2.10 | 125,150 |
Jan 04, 2024 | 2.08 | 2.10 | 2.04 | 2.08 | 2.08 | 67,250 |
Jan 03, 2024 | 2.12 | 2.12 | 2.04 | 2.08 | 2.08 | 120,700 |
Jan 02, 2024 | 2.16 | 2.20 | 2.14 | 2.16 | 2.16 | 91,850 |
Dec 29, 2023 | 2.26 | 2.26 | 2.12 | 2.20 | 2.20 | 122,350 |
Dec 28, 2023 | 2.12 | 2.22 | 2.10 | 2.16 | 2.16 | 245,100 |
Dec 27, 2023 | 2.08 | 2.22 | 2.08 | 2.18 | 2.18 | 336,750 |
Dec 26, 2023 | 2.18 | 2.18 | 2.06 | 2.14 | 2.14 | 207,500 |
Dec 22, 2023 | 2.12 | 2.20 | 2.04 | 2.16 | 2.16 | 401,550 |
Dec 21, 2023 | 2.16 | 2.26 | 2.00 | 2.22 | 2.22 | 4,016,050 |
Dec 20, 2023 | 2.12 | 2.16 | 2.10 | 2.10 | 2.10 | 47,750 |
Dec 19, 2023 | 2.18 | 2.20 | 2.08 | 2.12 | 2.12 | 81,650 |
Dec 18, 2023 | 2.18 | 2.24 | 2.14 | 2.20 | 2.20 | 56,900 |
Dec 15, 2023 | 2.12 | 2.18 | 2.10 | 2.14 | 2.14 | 41,500 |
Dec 14, 2023 | 2.00 | 2.16 | 2.00 | 2.12 | 2.12 | 139,800 |
Dec 13, 2023 | 2.10 | 2.14 | 2.00 | 2.08 | 2.08 | 130,750 |
Dec 12, 2023 | 2.10 | 2.12 | 2.04 | 2.08 | 2.08 | 172,250 |
Dec 11, 2023 | 2.00 | 2.04 | 1.94 | 2.00 | 2.00 | 233,450 |
Dec 08, 2023 | 2.10 | 2.12 | 1.96 | 2.04 | 2.04 | 204,750 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |