Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 3.3700 | 3.3840 | 3.2560 | 3.3340 | 3.3340 | 46,119 |
Jun 25, 2024 | 3.2960 | 3.3740 | 3.1900 | 3.3380 | 3.3380 | 173,803 |
Jun 24, 2024 | 3.0640 | 3.2460 | 3.0340 | 3.2240 | 3.2240 | 152,724 |
Jun 21, 2024 | 3.0380 | 3.1300 | 3.0060 | 3.1000 | 3.1000 | 96,049 |
Jun 20, 2024 | 3.0280 | 3.1180 | 3.0100 | 3.0440 | 3.0440 | 170,596 |
Jun 19, 2024 | 3.0100 | 3.0200 | 2.9520 | 3.0080 | 3.0080 | 72,714 |
Jun 18, 2024 | 3.2060 | 3.2800 | 2.9920 | 2.9920 | 2.9920 | 215,316 |
Jun 17, 2024 | 3.4820 | 3.4820 | 3.2780 | 3.2880 | 3.2880 | 111,557 |
Jun 14, 2024 | 3.7100 | 3.7100 | 3.4560 | 3.4740 | 3.4740 | 227,312 |
Jun 13, 2024 | 3.8740 | 3.9020 | 3.6860 | 3.7460 | 3.7460 | 151,153 |
Jun 12, 2024 | 3.8820 | 4.1120 | 3.8420 | 3.9600 | 3.9600 | 162,623 |
Jun 11, 2024 | 4.2300 | 4.2740 | 3.8600 | 3.8860 | 3.8860 | 298,314 |
Jun 10, 2024 | 4.3080 | 4.3160 | 3.9880 | 4.0300 | 4.0300 | 312,235 |
Jun 07, 2024 | 4.5920 | 4.6440 | 4.2140 | 4.2940 | 4.2940 | 367,461 |
Jun 06, 2024 | 4.5740 | 4.6980 | 4.3200 | 4.6560 | 4.6560 | 1,096,570 |
Jun 05, 2024 | 3.7920 | 4.1880 | 3.7460 | 4.1240 | 4.1240 | 340,276 |
Jun 04, 2024 | 4.0400 | 4.1980 | 3.7900 | 3.7900 | 3.7900 | 375,276 |
Jun 03, 2024 | 3.5960 | 4.0060 | 3.5960 | 3.9900 | 3.9900 | 417,349 |
May 31, 2024 | 3.4200 | 3.7340 | 3.4100 | 3.6740 | 3.6740 | 326,827 |
May 30, 2024 | 3.5060 | 3.5320 | 3.3360 | 3.3800 | 3.3800 | 132,526 |
May 29, 2024 | 3.3700 | 3.6500 | 3.1900 | 3.6020 | 3.6020 | 321,489 |
May 28, 2024 | 3.4160 | 3.5500 | 3.2200 | 3.2500 | 3.2500 | 223,697 |
May 27, 2024 | 3.4140 | 3.5380 | 3.4060 | 3.4680 | 3.4680 | 174,982 |
May 24, 2024 | 3.7200 | 3.7280 | 3.4920 | 3.6420 | 3.6420 | 192,929 |
May 23, 2024 | 3.7620 | 3.9240 | 3.5280 | 3.6980 | 3.6980 | 343,653 |
May 22, 2024 | 3.0880 | 3.9700 | 3.0240 | 3.8140 | 3.8140 | 500,863 |
May 21, 2024 | 3.1320 | 3.2300 | 3.0760 | 3.1460 | 3.1460 | 127,886 |
May 20, 2024 | 3.2500 | 3.3340 | 3.1020 | 3.1360 | 3.1360 | 157,431 |
May 17, 2024 | 3.2320 | 3.6400 | 3.2020 | 3.4640 | 3.4640 | 375,615 |
May 16, 2024 | 2.9000 | 3.2440 | 2.9000 | 3.2060 | 3.2060 | 268,837 |
May 15, 2024 | 2.8900 | 3.0080 | 2.8660 | 2.9200 | 2.9200 | 157,029 |
May 14, 2024 | 2.7720 | 2.9300 | 2.7580 | 2.9160 | 2.9160 | 145,456 |
May 13, 2024 | 2.7240 | 2.8180 | 2.6720 | 2.7880 | 2.7880 | 73,829 |
May 10, 2024 | 2.7520 | 2.8300 | 2.7120 | 2.8100 | 2.8100 | 73,181 |
May 09, 2024 | 2.6980 | 2.7400 | 2.6600 | 2.7240 | 2.7240 | 40,350 |
May 08, 2024 | 2.8300 | 2.8300 | 2.6640 | 2.6860 | 2.6860 | 78,645 |
May 07, 2024 | 2.7320 | 2.8500 | 2.6940 | 2.8500 | 2.8500 | 129,360 |
May 06, 2024 | 2.9400 | 2.9400 | 2.7200 | 2.7860 | 2.7860 | 365,566 |
May 03, 2024 | 2.6000 | 2.8440 | 2.5560 | 2.8180 | 2.8180 | 162,628 |
May 02, 2024 | 2.4700 | 2.5380 | 2.4480 | 2.5100 | 2.5100 | 103,334 |
Apr 30, 2024 | 2.3780 | 2.3780 | 2.3060 | 2.3740 | 2.3740 | 107,485 |
Apr 29, 2024 | 2.1800 | 2.3480 | 2.1360 | 2.3260 | 2.3260 | 213,650 |
Apr 26, 2024 | 2.1920 | 2.2640 | 2.1440 | 2.1720 | 2.1720 | 158,231 |
Apr 25, 2024 | 2.3480 | 2.3760 | 2.1100 | 2.1100 | 2.1100 | 135,574 |
Apr 24, 2024 | 2.4580 | 2.4960 | 2.1980 | 2.2700 | 2.2700 | 206,735 |
Apr 23, 2024 | 2.4040 | 2.5620 | 2.3760 | 2.3820 | 2.3820 | 129,336 |
Apr 22, 2024 | 2.3180 | 2.4000 | 2.3000 | 2.3400 | 2.3400 | 138,645 |
Apr 19, 2024 | 2.4500 | 2.4500 | 2.2500 | 2.2600 | 2.2600 | 161,113 |
Apr 18, 2024 | 2.4000 | 2.4480 | 2.3400 | 2.3680 | 2.3680 | 58,488 |
Apr 17, 2024 | 2.5140 | 2.5880 | 2.4120 | 2.4300 | 2.4300 | 96,738 |
Apr 16, 2024 | 2.5720 | 2.6280 | 2.4100 | 2.5140 | 2.5140 | 198,116 |
Apr 15, 2024 | 2.7520 | 2.7520 | 2.5560 | 2.5960 | 2.5960 | 86,313 |
Apr 12, 2024 | 2.7500 | 2.8360 | 2.7100 | 2.7140 | 2.7140 | 52,915 |
Apr 11, 2024 | 2.7980 | 2.8360 | 2.7080 | 2.7480 | 2.7480 | 77,939 |
Apr 10, 2024 | 2.7780 | 2.8060 | 2.6800 | 2.7560 | 2.7560 | 80,556 |
Apr 09, 2024 | 2.8000 | 2.8860 | 2.7820 | 2.8260 | 2.8260 | 95,849 |
Apr 08, 2024 | 2.8240 | 2.8920 | 2.7500 | 2.7660 | 2.7660 | 76,726 |
Apr 05, 2024 | 2.7640 | 2.9000 | 2.7200 | 2.8200 | 2.8200 | 76,793 |
Apr 04, 2024 | 2.6960 | 2.8080 | 2.6180 | 2.7260 | 2.7260 | 183,512 |
Apr 03, 2024 | 2.6620 | 2.6920 | 2.6500 | 2.6800 | 2.6800 | 42,364 |
Apr 02, 2024 | 2.8860 | 2.8860 | 2.6560 | 2.7000 | 2.7000 | 63,554 |
Mar 28, 2024 | 2.8000 | 2.9400 | 2.7850 | 2.8500 | 2.8500 | 54,044 |
Mar 27, 2024 | 2.7400 | 2.8150 | 2.7050 | 2.7950 | 2.7950 | 66,349 |
Mar 26, 2024 | 2.9300 | 3.0150 | 2.7200 | 2.7400 | 2.7400 | 162,236 |
Mar 25, 2024 | 2.8550 | 2.9100 | 2.8200 | 2.9100 | 2.9100 | 39,160 |
Mar 22, 2024 | 2.8200 | 2.8750 | 2.7900 | 2.8600 | 2.8600 | 50,370 |
Mar 21, 2024 | 2.7000 | 2.8200 | 2.7000 | 2.8050 | 2.8050 | 99,767 |
Mar 20, 2024 | 2.8200 | 2.8300 | 2.5300 | 2.6800 | 2.6800 | 257,912 |
Mar 19, 2024 | 2.9650 | 2.9900 | 2.8500 | 2.8550 | 2.8550 | 59,337 |
Mar 18, 2024 | 3.0450 | 3.0450 | 2.9450 | 2.9750 | 2.9750 | 89,983 |
Mar 15, 2024 | 3.0500 | 3.0700 | 3.0050 | 3.0150 | 3.0150 | 39,992 |
Mar 14, 2024 | 3.1100 | 3.1150 | 3.0050 | 3.0500 | 3.0500 | 66,882 |
Mar 13, 2024 | 3.1000 | 3.2000 | 3.0700 | 3.0800 | 3.0800 | 61,999 |
Mar 12, 2024 | 3.1600 | 3.1950 | 3.0150 | 3.1100 | 3.1100 | 59,072 |
Mar 11, 2024 | 3.1450 | 3.2650 | 3.1200 | 3.1950 | 3.1950 | 45,057 |
Mar 08, 2024 | 3.0250 | 3.1300 | 2.9800 | 3.0900 | 3.0900 | 21,664 |
Mar 07, 2024 | 3.0350 | 3.0700 | 2.9800 | 3.0450 | 3.0450 | 66,122 |
Mar 06, 2024 | 3.0300 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 21,799 |
Mar 05, 2024 | 3.0750 | 3.1150 | 3.0350 | 3.0700 | 3.0700 | 19,856 |
Mar 04, 2024 | 3.1250 | 3.2250 | 3.0100 | 3.0500 | 3.0500 | 104,467 |
Mar 01, 2024 | 3.2000 | 3.2300 | 3.1200 | 3.2150 | 3.2150 | 38,737 |
Feb 29, 2024 | 3.2550 | 3.2550 | 3.1350 | 3.1500 | 3.1500 | 79,779 |
Feb 28, 2024 | 3.3000 | 3.3350 | 3.2050 | 3.2300 | 3.2300 | 21,465 |
Feb 27, 2024 | 3.1700 | 3.2950 | 3.1400 | 3.2950 | 3.2950 | 54,576 |
Feb 26, 2024 | 3.0200 | 3.1300 | 3.0200 | 3.1300 | 3.1300 | 76,925 |
Feb 23, 2024 | 3.1350 | 3.1400 | 3.0350 | 3.0900 | 3.0900 | 79,812 |
Feb 22, 2024 | 3.1550 | 3.2050 | 3.1100 | 3.1100 | 3.1100 | 52,200 |
Feb 21, 2024 | 3.1700 | 3.2450 | 3.1600 | 3.1800 | 3.1800 | 35,525 |
Feb 20, 2024 | 3.1300 | 3.2150 | 3.1050 | 3.1600 | 3.1600 | 37,953 |
Feb 19, 2024 | 3.2400 | 3.2400 | 3.1550 | 3.1650 | 3.1650 | 16,838 |
Feb 16, 2024 | 3.1850 | 3.2400 | 3.1550 | 3.2050 | 3.2050 | 46,474 |
Feb 15, 2024 | 3.2400 | 3.2900 | 3.1850 | 3.2200 | 3.2200 | 128,439 |
Feb 14, 2024 | 3.1550 | 3.2300 | 3.1550 | 3.2150 | 3.2150 | 37,289 |
Feb 13, 2024 | 3.2350 | 3.2500 | 3.1500 | 3.2350 | 3.2350 | 46,582 |
Feb 12, 2024 | 3.1950 | 3.2650 | 3.1600 | 3.1950 | 3.1950 | 59,592 |
Feb 09, 2024 | 3.2150 | 3.2650 | 3.1450 | 3.1650 | 3.1650 | 38,992 |
Feb 08, 2024 | 3.2050 | 3.2750 | 3.1700 | 3.2400 | 3.2400 | 40,739 |
Feb 07, 2024 | 3.3000 | 3.3600 | 3.1500 | 3.1750 | 3.1750 | 90,290 |
Feb 06, 2024 | 3.2300 | 3.3450 | 3.1950 | 3.3450 | 3.3450 | 79,529 |
Feb 05, 2024 | 3.2600 | 3.2850 | 3.1500 | 3.2050 | 3.2050 | 75,690 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |