Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 2.0400 | 2.0800 | 1.9640 | 1.9640 | 1.9640 | 22,682 |
May 20, 2024 | 1.9900 | 2.0800 | 1.9400 | 1.9900 | 1.9900 | 19,700 |
May 17, 2024 | 1.8300 | 2.0900 | 1.8300 | 2.0200 | 2.0200 | 25,900 |
May 16, 2024 | 2.0300 | 2.0300 | 1.8200 | 1.8600 | 1.8600 | 30,800 |
May 15, 2024 | 1.8600 | 2.0040 | 1.8440 | 1.9500 | 1.9500 | 23,200 |
May 14, 2024 | 1.8100 | 1.8900 | 1.8000 | 1.8450 | 1.8450 | 50,000 |
May 13, 2024 | 2.0400 | 2.0910 | 1.7890 | 1.8400 | 1.8400 | 135,300 |
May 10, 2024 | 2.1720 | 2.2300 | 2.0100 | 2.0600 | 2.0600 | 38,200 |
May 09, 2024 | 2.2200 | 2.3270 | 2.1900 | 2.2000 | 2.2000 | 21,200 |
May 08, 2024 | 2.3700 | 2.3700 | 2.2100 | 2.2300 | 2.2300 | 24,800 |
May 07, 2024 | 2.4300 | 2.4500 | 2.2800 | 2.3800 | 2.3800 | 16,800 |
May 06, 2024 | 2.3500 | 2.4880 | 2.3200 | 2.3500 | 2.3500 | 54,900 |
May 03, 2024 | 2.3800 | 2.4300 | 2.3000 | 2.3700 | 2.3700 | 24,400 |
May 02, 2024 | 2.2300 | 2.4900 | 2.1610 | 2.3500 | 2.3500 | 64,100 |
May 01, 2024 | 2.0800 | 2.2250 | 2.0800 | 2.1500 | 2.1500 | 27,500 |
Apr 30, 2024 | 2.1080 | 2.2000 | 2.1020 | 2.1070 | 2.1070 | 9,800 |
Apr 29, 2024 | 2.2000 | 2.2490 | 2.1000 | 2.1200 | 2.1200 | 12,700 |
Apr 26, 2024 | 2.1300 | 2.3100 | 2.1200 | 2.1800 | 2.1800 | 45,600 |
Apr 25, 2024 | 2.0900 | 2.1600 | 2.0300 | 2.1400 | 2.1400 | 9,500 |
Apr 24, 2024 | 2.1400 | 2.1500 | 2.0400 | 2.0900 | 2.0900 | 40,500 |
Apr 23, 2024 | 2.0300 | 2.1900 | 2.0300 | 2.0700 | 2.0700 | 31,500 |
Apr 22, 2024 | 2.1900 | 2.3100 | 2.0220 | 2.0500 | 2.0500 | 22,500 |
Apr 19, 2024 | 2.3000 | 2.3300 | 2.0300 | 2.2400 | 2.2400 | 42,700 |
Apr 18, 2024 | 2.2000 | 2.3800 | 2.1250 | 2.2400 | 2.2400 | 96,800 |
Apr 17, 2024 | 1.8950 | 2.1700 | 1.8800 | 2.1500 | 2.1500 | 126,800 |
Apr 16, 2024 | 1.8800 | 1.9900 | 1.8050 | 1.9100 | 1.9100 | 38,200 |
Apr 15, 2024 | 2.1400 | 2.2300 | 1.7800 | 1.8250 | 1.8250 | 94,000 |
Apr 12, 2024 | 2.3200 | 2.3200 | 2.0500 | 2.0800 | 2.0800 | 56,400 |
Apr 11, 2024 | 2.3600 | 2.5200 | 2.3100 | 2.3200 | 2.3200 | 24,500 |
Apr 10, 2024 | 2.4500 | 2.4900 | 2.2800 | 2.3100 | 2.3100 | 51,000 |
Apr 09, 2024 | 2.6200 | 2.6450 | 2.4200 | 2.4300 | 2.4300 | 42,400 |
Apr 08, 2024 | 2.7000 | 2.7900 | 2.5900 | 2.6000 | 2.6000 | 26,200 |
Apr 05, 2024 | 2.7600 | 2.8400 | 2.5800 | 2.6700 | 2.6700 | 32,100 |
Apr 04, 2024 | 2.6000 | 2.8350 | 2.6000 | 2.7200 | 2.7200 | 45,900 |
Apr 03, 2024 | 2.5500 | 2.6600 | 2.5300 | 2.6000 | 2.6000 | 34,800 |
Apr 02, 2024 | 2.7100 | 2.7100 | 2.5300 | 2.5900 | 2.5900 | 71,800 |
Apr 01, 2024 | 2.7100 | 2.7700 | 2.5950 | 2.6600 | 2.6600 | 33,900 |
Mar 28, 2024 | 2.4700 | 2.9600 | 2.4000 | 2.7400 | 2.7400 | 317,900 |
Mar 27, 2024 | 2.6000 | 2.6200 | 2.3600 | 2.4300 | 2.4300 | 93,800 |
Mar 26, 2024 | 2.4400 | 2.6300 | 2.4000 | 2.6000 | 2.6000 | 106,300 |
Mar 25, 2024 | 2.3900 | 2.4000 | 2.3350 | 2.3900 | 2.3900 | 28,300 |
Mar 22, 2024 | 2.4000 | 2.4500 | 2.3500 | 2.3700 | 2.3700 | 27,600 |
Mar 21, 2024 | 2.4700 | 2.5000 | 2.4000 | 2.4500 | 2.4500 | 54,700 |
Mar 20, 2024 | 2.3200 | 2.4500 | 2.2500 | 2.4300 | 2.4300 | 52,200 |
Mar 19, 2024 | 2.3700 | 2.3700 | 2.2200 | 2.2800 | 2.2800 | 76,300 |
Mar 18, 2024 | 2.5000 | 2.5000 | 2.3300 | 2.3900 | 2.3900 | 65,600 |
Mar 15, 2024 | 2.4400 | 2.5280 | 2.3800 | 2.4100 | 2.4100 | 73,000 |
Mar 14, 2024 | 2.7000 | 2.7350 | 2.2810 | 2.3600 | 2.3600 | 222,200 |
Mar 13, 2024 | 2.9700 | 2.9800 | 2.5600 | 2.6000 | 2.6000 | 329,900 |
Mar 12, 2024 | 3.3600 | 3.3600 | 2.8700 | 3.1200 | 3.1200 | 440,300 |
Mar 11, 2024 | 3.6500 | 3.6500 | 3.3500 | 3.3600 | 3.3600 | 256,200 |
Mar 08, 2024 | 3.4800 | 3.6100 | 3.3000 | 3.4000 | 3.4000 | 141,400 |
Mar 07, 2024 | 3.0600 | 3.5200 | 3.0400 | 3.4000 | 3.4000 | 391,800 |
Mar 06, 2024 | 3.3400 | 3.3400 | 2.9700 | 3.0000 | 3.0000 | 145,900 |
Mar 05, 2024 | 3.2700 | 3.4300 | 3.1600 | 3.1900 | 3.1900 | 188,300 |
Mar 04, 2024 | 3.6700 | 3.6700 | 3.2100 | 3.4100 | 3.4100 | 224,300 |
Mar 01, 2024 | 3.6100 | 3.7400 | 3.3700 | 3.6400 | 3.6400 | 281,500 |
Feb 29, 2024 | 4.0100 | 4.0830 | 3.6000 | 3.6500 | 3.6500 | 503,400 |
Feb 28, 2024 | 3.4600 | 4.3400 | 3.4000 | 4.1200 | 4.1200 | 875,900 |
Feb 27, 2024 | 3.1600 | 3.4800 | 3.0300 | 3.4300 | 3.4300 | 340,800 |
Feb 26, 2024 | 2.7800 | 3.2200 | 2.7500 | 3.1600 | 3.1600 | 372,000 |
Feb 23, 2024 | 2.9000 | 3.0400 | 2.7700 | 2.8000 | 2.8000 | 213,100 |
Feb 22, 2024 | 3.1600 | 3.1880 | 2.8300 | 2.8900 | 2.8900 | 461,100 |
Feb 21, 2024 | 2.9100 | 3.3500 | 2.8500 | 3.1500 | 3.1500 | 1,624,500 |
Feb 20, 2024 | 2.7500 | 3.0000 | 2.7070 | 2.8300 | 2.8300 | 156,000 |
Feb 16, 2024 | 3.0300 | 3.0300 | 2.6800 | 2.7700 | 2.7700 | 118,100 |
Feb 15, 2024 | 3.0100 | 3.0870 | 2.7700 | 3.0200 | 3.0200 | 145,200 |
Feb 14, 2024 | 2.9400 | 3.1690 | 2.9400 | 3.0000 | 3.0000 | 220,900 |
Feb 13, 2024 | 2.8000 | 3.2300 | 2.7900 | 3.0000 | 3.0000 | 1,036,700 |
Feb 12, 2024 | 2.8300 | 2.8700 | 2.5700 | 2.7600 | 2.7600 | 254,400 |
Feb 09, 2024 | 2.8000 | 3.0500 | 2.6220 | 2.7800 | 2.7800 | 901,700 |
Feb 08, 2024 | 2.6100 | 2.9000 | 2.5100 | 2.7800 | 2.7800 | 397,800 |
Feb 07, 2024 | 2.6200 | 2.6600 | 2.4000 | 2.5800 | 2.5800 | 626,400 |
Feb 06, 2024 | 3.2200 | 3.2900 | 2.4300 | 2.6000 | 2.6000 | 718,400 |
Feb 05, 2024 | 3.1000 | 3.3400 | 2.7750 | 3.2000 | 3.2000 | 701,200 |
Feb 02, 2024 | 3.1200 | 3.2400 | 2.8500 | 3.0450 | 3.0450 | 616,800 |
Feb 01, 2024 | 3.5400 | 3.6400 | 3.0300 | 3.1800 | 3.1800 | 2,552,700 |
Jan 31, 2024 | 9.1200 | 11.9000 | 7.6040 | 8.8000 | 8.8000 | 2,024,900 |
Jan 30, 2024 | 11.6300 | 11.9770 | 7.5400 | 7.9500 | 7.9500 | 437,800 |
Jan 29, 2024 | 17.6400 | 25.2600 | 12.3000 | 12.9900 | 12.9900 | 5,398,000 |
Jan 26, 2024 | 10.0000 | 10.0000 | 8.2500 | 9.8660 | 9.8660 | 69,700 |
Jan 25, 2024 | 12.2000 | 13.0000 | 8.8100 | 10.4000 | 10.4000 | 73,700 |
Jan 25, 2024 | 1:30 Stock Split | |||||
Jan 24, 2024 | 10.2000 | 14.9400 | 9.7500 | 11.8200 | 11.8200 | 111,027 |
Jan 23, 2024 | 12.6300 | 13.6200 | 8.3100 | 9.9000 | 9.9000 | 82,763 |
Jan 22, 2024 | 12.8400 | 14.3700 | 12.3300 | 12.6000 | 12.6000 | 1,673 |
Jan 19, 2024 | 12.9000 | 13.1400 | 12.4200 | 12.4200 | 12.4200 | 173 |
Jan 18, 2024 | 12.9000 | 13.2000 | 12.3300 | 12.9000 | 12.9000 | 547 |
Jan 17, 2024 | 12.6000 | 14.1000 | 12.3300 | 13.0800 | 13.0800 | 2,883 |
Jan 16, 2024 | 14.1000 | 14.1000 | 12.3000 | 12.4800 | 12.4800 | 3,233 |
Jan 12, 2024 | 13.8000 | 14.6700 | 13.7700 | 14.2200 | 14.2200 | 1,003 |
Jan 11, 2024 | 13.8000 | 14.1900 | 13.8000 | 14.1000 | 14.1000 | 1,247 |
Jan 10, 2024 | 14.4300 | 14.7000 | 13.8000 | 14.1000 | 14.1000 | 773 |
Jan 09, 2024 | 15.0000 | 15.0000 | 14.1000 | 14.1000 | 14.1000 | 2,930 |
Jan 08, 2024 | 14.7000 | 14.7000 | 14.3400 | 14.7000 | 14.7000 | 1,270 |
Jan 05, 2024 | 14.7300 | 15.3000 | 14.7000 | 14.7000 | 14.7000 | 737 |
Jan 04, 2024 | 14.7000 | 15.3000 | 14.6400 | 15.2700 | 15.2700 | 593 |
Jan 03, 2024 | 15.0900 | 16.4400 | 14.4300 | 14.5500 | 14.5500 | 8,757 |
Jan 02, 2024 | 15.0000 | 15.9900 | 14.9700 | 15.3000 | 15.3000 | 1,373 |
Dec 29, 2023 | 15.0000 | 15.3000 | 14.7000 | 15.0300 | 15.0300 | 3,320 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |