Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 2.9100 | 2.9480 | 2.9040 | 2.9380 | 2.9380 | 1,561,400 |
Jun 28, 2024 | 2.9100 | 2.9520 | 2.9100 | 2.9260 | 2.9260 | 2,243,500 |
Jun 27, 2024 | 2.9410 | 2.9490 | 2.9120 | 2.9150 | 2.9150 | 1,945,100 |
Jun 26, 2024 | 2.9040 | 2.9560 | 2.8880 | 2.9540 | 2.9540 | 1,825,201 |
Jun 25, 2024 | 2.9100 | 2.9370 | 2.8860 | 2.9050 | 2.9050 | 1,564,000 |
Jun 24, 2024 | 2.9590 | 2.9710 | 2.9260 | 2.9280 | 2.9280 | 1,892,000 |
Jun 21, 2024 | 2.9700 | 2.9800 | 2.9530 | 2.9710 | 2.9710 | 1,751,800 |
Jun 20, 2024 | 3.0130 | 3.0280 | 2.9680 | 2.9780 | 2.9780 | 1,905,600 |
Jun 19, 2024 | 3.0410 | 3.0490 | 3.0100 | 3.0130 | 3.0130 | 959,300 |
Jun 18, 2024 | 3.0310 | 3.0510 | 3.0240 | 3.0430 | 3.0430 | 1,796,600 |
Jun 17, 2024 | 3.0040 | 3.0410 | 2.9850 | 3.0310 | 3.0310 | 1,606,100 |
Jun 14, 2024 | 2.9890 | 3.0140 | 2.9720 | 3.0140 | 3.0140 | 1,889,300 |
Jun 13, 2024 | 3.0070 | 3.0210 | 2.9870 | 2.9910 | 2.9910 | 1,378,800 |
Jun 12, 2024 | 2.9980 | 3.0140 | 2.9960 | 3.0050 | 3.0050 | 1,884,900 |
Jun 11, 2024 | 2.9720 | 2.9980 | 2.9550 | 2.9900 | 2.9900 | 1,801,400 |
Jun 07, 2024 | 3.0050 | 3.0170 | 2.9600 | 2.9740 | 2.9740 | 2,128,501 |
Jun 06, 2024 | 3.0240 | 3.0440 | 2.9960 | 3.0060 | 3.0060 | 2,440,600 |
Jun 05, 2024 | 3.0170 | 3.0540 | 3.0170 | 3.0240 | 3.0240 | 2,227,900 |
Jun 04, 2024 | 3.0040 | 3.0380 | 2.9880 | 3.0310 | 3.0310 | 3,015,200 |
Jun 03, 2024 | 2.9900 | 3.0150 | 2.9720 | 2.9970 | 2.9970 | 2,000,100 |
May 31, 2024 | 3.0040 | 3.0190 | 2.9850 | 2.9900 | 2.9900 | 1,796,205 |
May 30, 2024 | 2.9850 | 3.0080 | 2.9760 | 3.0040 | 3.0040 | 2,441,600 |
May 29, 2024 | 2.9610 | 3.0050 | 2.9590 | 2.9900 | 2.9900 | 2,352,000 |
May 28, 2024 | 2.9990 | 3.0100 | 2.9550 | 2.9680 | 2.9680 | 2,653,600 |
May 27, 2024 | 2.9650 | 2.9990 | 2.9520 | 2.9990 | 2.9990 | 2,627,605 |
May 24, 2024 | 3.0140 | 3.0270 | 2.9720 | 2.9720 | 2.9720 | 3,123,700 |
May 23, 2024 | 3.0530 | 3.0530 | 3.0100 | 3.0250 | 3.0250 | 2,306,100 |
May 22, 2024 | 3.0460 | 3.0600 | 3.0380 | 3.0530 | 3.0530 | 1,897,100 |
May 21, 2024 | 3.0550 | 3.0660 | 3.0400 | 3.0450 | 3.0450 | 2,927,000 |
May 20, 2024 | 3.0580 | 3.0720 | 3.0420 | 3.0640 | 3.0640 | 2,404,800 |
May 17, 2024 | 3.0110 | 3.0480 | 3.0060 | 3.0440 | 3.0440 | 1,372,900 |
May 16, 2024 | 3.0030 | 3.0370 | 3.0030 | 3.0130 | 3.0130 | 2,436,201 |
May 15, 2024 | 3.0310 | 3.0320 | 3.0020 | 3.0030 | 3.0030 | 2,946,600 |
May 14, 2024 | 3.0220 | 3.0540 | 3.0220 | 3.0320 | 3.0320 | 2,312,401 |
May 13, 2024 | 3.0010 | 3.0420 | 3.0000 | 3.0280 | 3.0280 | 2,688,300 |
May 10, 2024 | 3.0480 | 3.0590 | 3.0180 | 3.0390 | 3.0390 | 2,777,700 |
May 09, 2024 | 3.0050 | 3.0540 | 3.0050 | 3.0490 | 3.0490 | 2,535,200 |
May 08, 2024 | 3.0500 | 3.0500 | 3.0020 | 3.0020 | 3.0020 | 2,240,200 |
May 07, 2024 | 3.0430 | 3.0560 | 3.0350 | 3.0490 | 3.0490 | 2,761,500 |
May 06, 2024 | 3.0270 | 3.0590 | 3.0270 | 3.0450 | 3.0450 | 2,733,100 |
Apr 30, 2024 | 3.0280 | 3.0280 | 2.9880 | 2.9950 | 2.9950 | 3,007,000 |
Apr 29, 2024 | 2.9440 | 3.0270 | 2.9440 | 3.0190 | 3.0190 | 3,115,800 |
Apr 26, 2024 | 2.8920 | 2.9460 | 2.8920 | 2.9450 | 2.9450 | 2,257,100 |
Apr 25, 2024 | 2.8770 | 2.9130 | 2.8690 | 2.8920 | 2.8920 | 1,970,200 |
Apr 24, 2024 | 2.8680 | 2.8810 | 2.8500 | 2.8800 | 2.8800 | 2,775,500 |
Apr 23, 2024 | 2.8910 | 2.9070 | 2.8600 | 2.8700 | 2.8700 | 4,254,600 |
Apr 22, 2024 | 2.8770 | 2.9130 | 2.8700 | 2.8910 | 2.8910 | 1,732,600 |
Apr 19, 2024 | 2.9200 | 2.9210 | 2.8730 | 2.8900 | 2.8900 | 3,311,600 |
Apr 18, 2024 | 2.9100 | 2.9620 | 2.8970 | 2.9300 | 2.9300 | 3,394,000 |
Apr 17, 2024 | 2.8680 | 2.9310 | 2.8680 | 2.9300 | 2.9300 | 2,491,804 |
Apr 16, 2024 | 2.9200 | 2.9270 | 2.8640 | 2.8650 | 2.8650 | 3,633,904 |
Apr 15, 2024 | 2.9130 | 2.9470 | 2.8880 | 2.9350 | 2.9350 | 3,411,100 |
Apr 12, 2024 | 2.9270 | 2.9330 | 2.8950 | 2.9030 | 2.9030 | 4,000,200 |
Apr 11, 2024 | 2.9180 | 2.9430 | 2.9000 | 2.9200 | 2.9200 | 3,845,400 |
Apr 10, 2024 | 2.9710 | 2.9710 | 2.9110 | 2.9220 | 2.9220 | 3,523,100 |
Apr 09, 2024 | 2.9600 | 2.9750 | 2.9390 | 2.9740 | 2.9740 | 4,063,200 |
Apr 08, 2024 | 2.9790 | 2.9850 | 2.9480 | 2.9530 | 2.9530 | 10,216,800 |
Apr 03, 2024 | 2.9990 | 3.0000 | 2.9760 | 2.9890 | 2.9890 | 9,184,600 |
Apr 02, 2024 | 3.0300 | 3.0370 | 2.9930 | 3.0100 | 3.0100 | 2,920,900 |
Apr 01, 2024 | 2.9660 | 3.0310 | 2.9600 | 3.0260 | 3.0260 | 4,817,500 |
Mar 29, 2024 | 2.9350 | 2.9540 | 2.9240 | 2.9500 | 2.9500 | 1,959,802 |
Mar 28, 2024 | 2.9140 | 2.9710 | 2.9010 | 2.9410 | 2.9410 | 3,859,900 |
Mar 27, 2024 | 2.9780 | 2.9810 | 2.9090 | 2.9120 | 2.9120 | 11,021,221 |
Mar 26, 2024 | 2.9600 | 2.9960 | 2.9520 | 2.9810 | 2.9810 | 3,880,300 |
Mar 25, 2024 | 3.0240 | 3.0240 | 2.9660 | 2.9660 | 2.9660 | 4,719,600 |
Mar 22, 2024 | 3.0490 | 3.0580 | 3.0020 | 3.0250 | 3.0250 | 7,281,900 |
Mar 21, 2024 | 3.0550 | 3.0810 | 3.0460 | 3.0530 | 3.0530 | 5,706,210 |
Mar 20, 2024 | 3.0500 | 3.0630 | 3.0390 | 3.0560 | 3.0560 | 5,913,500 |
Mar 19, 2024 | 3.0520 | 3.0750 | 3.0290 | 3.0430 | 3.0430 | 4,045,703 |
Mar 18, 2024 | 3.0130 | 3.0550 | 3.0010 | 3.0550 | 3.0550 | 4,035,400 |
Mar 15, 2024 | 2.9900 | 3.0130 | 2.9570 | 3.0130 | 3.0130 | 5,474,200 |
Mar 14, 2024 | 3.0180 | 3.0360 | 2.9710 | 2.9910 | 2.9910 | 5,857,900 |
Mar 13, 2024 | 3.0220 | 3.0420 | 3.0070 | 3.0190 | 3.0190 | 4,362,400 |
Mar 12, 2024 | 3.0030 | 3.0310 | 2.9970 | 3.0220 | 3.0220 | 5,202,100 |
Mar 11, 2024 | 2.9430 | 3.0030 | 2.9380 | 3.0030 | 3.0030 | 6,374,767 |
Mar 08, 2024 | 2.9040 | 2.9490 | 2.8970 | 2.9420 | 2.9420 | 9,214,200 |
Mar 07, 2024 | 2.9490 | 2.9680 | 2.9020 | 2.9030 | 2.9030 | 5,600,300 |
Mar 06, 2024 | 2.9600 | 2.9800 | 2.9200 | 2.9540 | 2.9540 | 5,063,400 |
Mar 05, 2024 | 2.9670 | 2.9780 | 2.9360 | 2.9690 | 2.9690 | 10,419,910 |
Mar 04, 2024 | 2.9670 | 2.9900 | 2.9420 | 2.9660 | 2.9660 | 26,630,900 |
Mar 01, 2024 | 2.9420 | 2.9820 | 2.9300 | 2.9770 | 2.9770 | 59,574,300 |
Feb 29, 2024 | 2.8200 | 2.9490 | 2.8200 | 2.9460 | 2.9460 | 7,944,701 |
Feb 28, 2024 | 2.9180 | 2.9680 | 2.8540 | 2.8540 | 2.8540 | 7,190,310 |
Feb 27, 2024 | 2.8420 | 2.9270 | 2.8400 | 2.9250 | 2.9250 | 6,098,400 |
Feb 26, 2024 | 2.8320 | 2.8840 | 2.8320 | 2.8590 | 2.8590 | 8,008,400 |
Feb 23, 2024 | 2.8390 | 2.8570 | 2.8160 | 2.8520 | 2.8520 | 4,656,400 |
Feb 22, 2024 | 2.7910 | 2.8430 | 2.7910 | 2.8380 | 2.8380 | 5,734,600 |
Feb 21, 2024 | 2.7800 | 2.8680 | 2.7570 | 2.8100 | 2.8100 | 7,913,901 |
Feb 20, 2024 | 2.7760 | 2.7960 | 2.7540 | 2.7900 | 2.7900 | 8,059,900 |
Feb 19, 2024 | 2.8000 | 2.8210 | 2.7660 | 2.8000 | 2.8000 | 9,980,800 |
Feb 08, 2024 | 2.7470 | 2.8170 | 2.7470 | 2.7850 | 2.7850 | 11,549,700 |
Feb 07, 2024 | 2.6700 | 2.7450 | 2.6550 | 2.7360 | 2.7360 | 14,072,700 |
Feb 06, 2024 | 2.4860 | 2.6640 | 2.4800 | 2.6640 | 2.6640 | 20,194,700 |
Feb 05, 2024 | 2.5260 | 2.5740 | 2.4200 | 2.5080 | 2.5080 | 15,125,801 |
Feb 02, 2024 | 2.5900 | 2.6220 | 2.4730 | 2.5470 | 2.5470 | 22,998,500 |
Feb 01, 2024 | 2.6100 | 2.6390 | 2.5640 | 2.6080 | 2.6080 | 23,797,800 |
Jan 31, 2024 | 2.6570 | 2.6580 | 2.5900 | 2.6130 | 2.6130 | 12,699,400 |
Jan 30, 2024 | 2.7100 | 2.7390 | 2.6500 | 2.6570 | 2.6570 | 5,567,400 |
Jan 29, 2024 | 2.7930 | 2.7930 | 2.7150 | 2.7150 | 2.7150 | 7,124,500 |
Jan 26, 2024 | 2.8090 | 2.8210 | 2.7880 | 2.7920 | 2.7920 | 4,167,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |