Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 3.0000 | 3.0800 | 2.8800 | 3.0800 | 3.0800 | 13,400 |
Jun 20, 2024 | 2.6600 | 3.1000 | 2.4900 | 3.1000 | 3.1000 | 100,700 |
Jun 18, 2024 | 2.4700 | 2.7000 | 2.4700 | 2.6600 | 2.6600 | 9,700 |
Jun 17, 2024 | 2.7500 | 2.7500 | 2.5100 | 2.5100 | 2.5100 | 12,900 |
Jun 14, 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6800 | 2.6800 | 11,900 |
Jun 13, 2024 | 2.8410 | 2.8800 | 2.8000 | 2.8100 | 2.8100 | 7,800 |
Jun 12, 2024 | 2.8400 | 2.9590 | 2.8200 | 2.8850 | 2.8850 | 6,500 |
Jun 11, 2024 | 2.9400 | 2.9500 | 2.8500 | 2.9300 | 2.9300 | 4,300 |
Jun 10, 2024 | 2.9700 | 2.9700 | 2.8400 | 2.8500 | 2.8500 | 3,400 |
Jun 07, 2024 | 2.9800 | 2.9800 | 2.8630 | 2.9800 | 2.9800 | 19,400 |
Jun 06, 2024 | 2.8100 | 3.1000 | 2.8100 | 2.9900 | 2.9900 | 38,400 |
Jun 05, 2024 | 2.5700 | 2.8300 | 2.5400 | 2.8000 | 2.8000 | 35,500 |
Jun 04, 2024 | 2.6700 | 2.6700 | 2.5500 | 2.6600 | 2.6600 | 14,900 |
Jun 03, 2024 | 2.8500 | 2.8500 | 2.6700 | 2.6700 | 2.6700 | 4,700 |
May 31, 2024 | 2.5200 | 2.8000 | 2.5000 | 2.8000 | 2.8000 | 13,200 |
May 30, 2024 | 2.6050 | 2.6260 | 2.5930 | 2.5950 | 2.5950 | 5,700 |
May 29, 2024 | 2.7400 | 2.7400 | 2.5600 | 2.6400 | 2.6400 | 6,600 |
May 28, 2024 | 2.6900 | 2.7930 | 2.4800 | 2.5300 | 2.5300 | 7,600 |
May 24, 2024 | 2.5500 | 2.7690 | 2.5500 | 2.5800 | 2.5800 | 16,300 |
May 23, 2024 | 2.4950 | 2.7900 | 2.3100 | 2.7900 | 2.7900 | 25,600 |
May 22, 2024 | 2.5710 | 2.7200 | 2.4400 | 2.6100 | 2.6100 | 207,300 |
May 21, 2024 | 2.6200 | 2.7700 | 2.5600 | 2.5900 | 2.5900 | 3,800 |
May 20, 2024 | 2.5700 | 2.7000 | 2.5500 | 2.6000 | 2.6000 | 11,900 |
May 17, 2024 | 2.5300 | 2.6650 | 2.4150 | 2.5500 | 2.5500 | 8,400 |
May 16, 2024 | 2.3200 | 2.6720 | 2.3200 | 2.5700 | 2.5700 | 296,900 |
May 15, 2024 | 2.7600 | 2.7600 | 2.4200 | 2.6600 | 2.6600 | 16,900 |
May 14, 2024 | 2.2500 | 2.6500 | 2.1800 | 2.6490 | 2.6490 | 420,700 |
May 13, 2024 | 2.2000 | 2.2450 | 2.2000 | 2.2300 | 2.2300 | 2,100 |
May 10, 2024 | 2.1670 | 2.2500 | 2.0100 | 2.2300 | 2.2300 | 46,500 |
May 09, 2024 | 2.1800 | 2.2710 | 2.1200 | 2.1200 | 2.1200 | 12,600 |
May 08, 2024 | 2.1260 | 2.2500 | 2.1260 | 2.1800 | 2.1800 | 197,700 |
May 07, 2024 | 2.3500 | 2.3500 | 2.0600 | 2.2460 | 2.2460 | 30,000 |
May 06, 2024 | 2.5380 | 2.5380 | 2.2800 | 2.3100 | 2.3100 | 25,700 |
May 03, 2024 | 2.5200 | 2.5800 | 2.3800 | 2.4100 | 2.4100 | 6,900 |
May 02, 2024 | 2.3000 | 2.5550 | 2.2800 | 2.4100 | 2.4100 | 11,300 |
May 01, 2024 | 2.2400 | 2.5800 | 2.2310 | 2.3300 | 2.3300 | 43,500 |
Apr 30, 2024 | 2.3200 | 2.4400 | 2.2400 | 2.2600 | 2.2600 | 5,900 |
Apr 29, 2024 | 2.4400 | 2.4700 | 2.2000 | 2.2500 | 2.2500 | 50,700 |
Apr 26, 2024 | 2.3500 | 2.5800 | 2.3300 | 2.3900 | 2.3900 | 24,100 |
Apr 25, 2024 | 2.6800 | 2.7710 | 2.3200 | 2.3500 | 2.3500 | 39,900 |
Apr 24, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 700 |
Apr 23, 2024 | 2.6400 | 2.7500 | 2.6400 | 2.6500 | 2.6500 | 8,100 |
Apr 22, 2024 | 2.5700 | 2.7300 | 2.5700 | 2.7300 | 2.7300 | 1,400 |
Apr 19, 2024 | 2.6300 | 2.6400 | 2.5150 | 2.6400 | 2.6400 | 5,400 |
Apr 18, 2024 | 2.6390 | 2.6400 | 2.5150 | 2.6400 | 2.6400 | 1,800 |
Apr 17, 2024 | 2.6200 | 2.7000 | 2.5000 | 2.5300 | 2.5300 | 11,400 |
Apr 16, 2024 | 2.6000 | 2.7200 | 2.6000 | 2.7000 | 2.7000 | 5,800 |
Apr 15, 2024 | 2.6700 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | 8,500 |
Apr 12, 2024 | 2.8980 | 3.0200 | 2.6200 | 2.6440 | 2.6440 | 17,500 |
Apr 11, 2024 | 2.8700 | 2.9010 | 2.8200 | 2.8200 | 2.8200 | 2,800 |
Apr 10, 2024 | 2.9800 | 3.1400 | 2.8000 | 2.9900 | 2.9900 | 7,000 |
Apr 09, 2024 | 2.8940 | 3.0600 | 2.8600 | 2.9900 | 2.9900 | 9,200 |
Apr 08, 2024 | 2.8930 | 3.0800 | 2.8300 | 2.8300 | 2.8300 | 7,000 |
Apr 05, 2024 | 3.0500 | 3.0500 | 2.8320 | 2.8500 | 2.8500 | 14,800 |
Apr 04, 2024 | 2.8300 | 3.4500 | 2.8200 | 3.0500 | 3.0500 | 42,700 |
Apr 03, 2024 | 3.0400 | 3.0400 | 2.8600 | 2.9000 | 2.9000 | 9,100 |
Apr 02, 2024 | 3.2400 | 3.2400 | 2.8100 | 3.0000 | 3.0000 | 9,700 |
Apr 01, 2024 | 2.7000 | 3.3100 | 2.6500 | 3.2400 | 3.2400 | 68,700 |
Mar 28, 2024 | 2.6000 | 2.8500 | 2.6000 | 2.8000 | 2.8000 | 4,000 |
Mar 27, 2024 | 2.5000 | 2.7000 | 2.5000 | 2.5500 | 2.5500 | 6,200 |
Mar 26, 2024 | 2.5000 | 2.5600 | 2.4600 | 2.5100 | 2.5100 | 9,800 |
Mar 25, 2024 | 2.6100 | 2.6100 | 2.4910 | 2.5600 | 2.5600 | 5,400 |
Mar 22, 2024 | 2.5500 | 2.6000 | 2.5200 | 2.5200 | 2.5200 | 5,800 |
Mar 21, 2024 | 2.7200 | 2.8100 | 2.5500 | 2.6100 | 2.6100 | 14,100 |
Mar 20, 2024 | 2.8200 | 2.8500 | 2.4100 | 2.8500 | 2.8500 | 47,900 |
Mar 19, 2024 | 2.7500 | 2.8400 | 2.7000 | 2.8100 | 2.8100 | 11,800 |
Mar 18, 2024 | 2.8700 | 2.9000 | 2.7000 | 2.9000 | 2.9000 | 10,600 |
Mar 15, 2024 | 2.8900 | 2.9500 | 2.7100 | 2.8450 | 2.8450 | 4,900 |
Mar 14, 2024 | 2.8800 | 2.9200 | 2.7230 | 2.8600 | 2.8600 | 3,100 |
Mar 13, 2024 | 2.9700 | 3.0000 | 2.7910 | 2.8300 | 2.8300 | 11,900 |
Mar 12, 2024 | 2.9900 | 2.9900 | 2.7500 | 2.9700 | 2.9700 | 19,900 |
Mar 11, 2024 | 2.7800 | 3.0000 | 2.7500 | 2.9050 | 2.9050 | 14,800 |
Mar 08, 2024 | 2.8100 | 2.9700 | 2.7100 | 2.8200 | 2.8200 | 26,800 |
Mar 07, 2024 | 2.9100 | 3.0350 | 2.8100 | 2.8500 | 2.8500 | 22,200 |
Mar 06, 2024 | 3.0500 | 3.2400 | 2.8200 | 2.8700 | 2.8700 | 59,000 |
Mar 05, 2024 | 3.1300 | 3.2500 | 3.0200 | 3.1500 | 3.1500 | 16,000 |
Mar 04, 2024 | 3.1800 | 3.3600 | 3.0400 | 3.1000 | 3.1000 | 87,100 |
Mar 01, 2024 | 3.2800 | 3.3900 | 3.1700 | 3.2800 | 3.2800 | 22,200 |
Feb 29, 2024 | 3.2300 | 3.4500 | 3.1100 | 3.2000 | 3.2000 | 24,500 |
Feb 28, 2024 | 3.2400 | 3.3550 | 3.1900 | 3.2300 | 3.2300 | 17,100 |
Feb 27, 2024 | 3.3000 | 3.5000 | 3.2300 | 3.2800 | 3.2800 | 39,700 |
Feb 26, 2024 | 3.4100 | 3.4250 | 3.3000 | 3.3800 | 3.3800 | 7,300 |
Feb 23, 2024 | 3.4000 | 3.6500 | 3.0400 | 3.2700 | 3.2700 | 42,300 |
Feb 22, 2024 | 3.2400 | 3.6290 | 3.1500 | 3.4700 | 3.4700 | 39,800 |
Feb 21, 2024 | 3.1500 | 3.3000 | 3.0200 | 3.1500 | 3.1500 | 13,800 |
Feb 20, 2024 | 3.2000 | 3.3950 | 3.0420 | 3.2100 | 3.2100 | 37,000 |
Feb 16, 2024 | 3.4400 | 3.6600 | 3.0400 | 3.0400 | 3.0400 | 89,100 |
Feb 15, 2024 | 3.4500 | 3.6600 | 3.4100 | 3.5000 | 3.5000 | 39,300 |
Feb 14, 2024 | 3.6000 | 3.6400 | 3.4000 | 3.4500 | 3.4500 | 14,500 |
Feb 13, 2024 | 3.5400 | 3.7800 | 3.4470 | 3.5500 | 3.5500 | 37,500 |
Feb 12, 2024 | 3.6500 | 3.7180 | 3.5000 | 3.5800 | 3.5800 | 24,300 |
Feb 09, 2024 | 3.4500 | 3.8000 | 3.4500 | 3.6800 | 3.6800 | 72,000 |
Feb 08, 2024 | 3.2800 | 3.5900 | 3.1500 | 3.5000 | 3.5000 | 43,200 |
Feb 07, 2024 | 3.3600 | 3.5900 | 3.2800 | 3.3400 | 3.3400 | 20,300 |
Feb 06, 2024 | 3.2400 | 3.5900 | 3.1800 | 3.4000 | 3.4000 | 19,300 |
Feb 05, 2024 | 3.3400 | 3.6900 | 3.2600 | 3.2600 | 3.2600 | 38,200 |
Feb 02, 2024 | 3.6100 | 3.7700 | 3.4350 | 3.4800 | 3.4800 | 57,200 |
Feb 01, 2024 | 3.6000 | 3.8500 | 3.6000 | 3.6000 | 3.6000 | 46,200 |
Jan 31, 2024 | 3.2900 | 3.7270 | 3.2000 | 3.6600 | 3.6600 | 82,300 |
Jan 30, 2024 | 3.8200 | 3.8900 | 3.2600 | 3.3500 | 3.3500 | 108,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |