Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 2.9900 | 3.0000 | 2.8100 | 2.9400 | 2.9400 | 31,200 |
Jun 24, 2024 | 2.9100 | 3.1500 | 2.5300 | 2.8700 | 2.8700 | 54,900 |
Jun 21, 2024 | 3.4400 | 3.4900 | 2.8300 | 2.9800 | 2.9800 | 80,100 |
Jun 20, 2024 | 3.5800 | 3.7110 | 3.2400 | 3.4100 | 3.4100 | 55,800 |
Jun 18, 2024 | 3.8500 | 3.9300 | 3.5100 | 3.6000 | 3.6000 | 120,000 |
Jun 17, 2024 | 3.6300 | 3.9900 | 3.5800 | 3.7500 | 3.7500 | 88,800 |
Jun 14, 2024 | 3.6300 | 3.7800 | 3.6100 | 3.6900 | 3.6900 | 62,200 |
Jun 13, 2024 | 3.8600 | 3.8600 | 3.1000 | 3.6700 | 3.6700 | 115,400 |
Jun 12, 2024 | 3.8000 | 3.9000 | 3.6200 | 3.8000 | 3.8000 | 176,700 |
Jun 11, 2024 | 3.1500 | 3.9900 | 3.1000 | 3.8000 | 3.8000 | 230,500 |
Jun 10, 2024 | 3.0200 | 3.3500 | 2.9400 | 3.3200 | 3.3200 | 98,800 |
Jun 07, 2024 | 3.0500 | 3.0900 | 2.8300 | 3.0100 | 3.0100 | 71,600 |
Jun 06, 2024 | 3.2400 | 3.2400 | 2.9000 | 3.0700 | 3.0700 | 38,500 |
Jun 05, 2024 | 3.0000 | 3.2500 | 2.8100 | 3.0400 | 3.0400 | 231,300 |
Jun 04, 2024 | 2.7000 | 3.0000 | 2.4650 | 2.9800 | 2.9800 | 117,200 |
Jun 03, 2024 | 2.8600 | 2.8950 | 2.4720 | 2.6400 | 2.6400 | 34,400 |
May 31, 2024 | 2.4900 | 2.7900 | 2.4300 | 2.7300 | 2.7300 | 50,100 |
May 30, 2024 | 2.3880 | 2.5000 | 2.1500 | 2.4800 | 2.4800 | 20,800 |
May 29, 2024 | 2.2000 | 2.3200 | 2.1800 | 2.3000 | 2.3000 | 4,100 |
May 28, 2024 | 2.4000 | 2.4000 | 2.1800 | 2.3300 | 2.3300 | 18,100 |
May 24, 2024 | 2.4000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 6,900 |
May 23, 2024 | 2.3470 | 2.4600 | 2.3470 | 2.4000 | 2.4000 | 7,600 |
May 22, 2024 | 2.3000 | 2.5000 | 2.3000 | 2.4700 | 2.4700 | 5,900 |
May 21, 2024 | 2.4800 | 2.5500 | 2.3000 | 2.5200 | 2.5200 | 23,200 |
May 20, 2024 | 2.5600 | 2.6700 | 2.3500 | 2.4900 | 2.4900 | 25,000 |
May 17, 2024 | 2.5300 | 2.5600 | 2.4000 | 2.5600 | 2.5600 | 18,400 |
May 16, 2024 | 2.4400 | 2.6400 | 2.4400 | 2.6400 | 2.6400 | 13,300 |
May 15, 2024 | 2.5900 | 2.6000 | 2.3000 | 2.5900 | 2.5900 | 19,400 |
May 14, 2024 | 2.3100 | 2.6500 | 2.2800 | 2.5900 | 2.5900 | 35,900 |
May 13, 2024 | 2.3000 | 2.6100 | 2.1880 | 2.4400 | 2.4400 | 6,300 |
May 10, 2024 | 2.7500 | 2.7500 | 2.1200 | 2.3000 | 2.3000 | 34,800 |
May 09, 2024 | 2.5000 | 2.8500 | 2.3100 | 2.7500 | 2.7500 | 136,400 |
May 08, 2024 | 2.2500 | 2.7180 | 2.1700 | 2.5000 | 2.5000 | 49,600 |
May 07, 2024 | 1.9200 | 2.2500 | 1.9200 | 2.1500 | 2.1500 | 27,000 |
May 06, 2024 | 2.0200 | 2.1000 | 1.9150 | 2.0000 | 2.0000 | 15,900 |
May 03, 2024 | 2.0010 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,300 |
May 02, 2024 | 1.9600 | 2.0500 | 1.8600 | 2.0300 | 2.0300 | 4,500 |
May 01, 2024 | 2.0700 | 2.0700 | 1.9700 | 2.0500 | 2.0500 | 20,900 |
Apr 30, 2024 | 2.0000 | 2.0900 | 1.9500 | 2.0000 | 2.0000 | 6,000 |
Apr 29, 2024 | 2.1500 | 2.1680 | 2.0100 | 2.0800 | 2.0800 | 8,000 |
Apr 26, 2024 | 2.0450 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 3,100 |
Apr 25, 2024 | 2.0800 | 2.1800 | 1.8100 | 2.0000 | 2.0000 | 21,600 |
Apr 24, 2024 | 2.0000 | 2.1300 | 2.0000 | 2.1300 | 2.1300 | 4,700 |
Apr 23, 2024 | 2.0570 | 2.1300 | 2.0570 | 2.1300 | 2.1300 | 8,300 |
Apr 22, 2024 | 2.1400 | 2.1400 | 2.0400 | 2.1300 | 2.1300 | 2,000 |
Apr 19, 2024 | 2.1600 | 2.1600 | 2.0000 | 2.1400 | 2.1400 | 4,300 |
Apr 18, 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1400 | 2.1400 | 1,500 |
Apr 17, 2024 | 2.0500 | 2.1500 | 1.9600 | 2.1200 | 2.1200 | 9,300 |
Apr 16, 2024 | 2.2000 | 2.2400 | 2.0000 | 2.1300 | 2.1300 | 13,900 |
Apr 15, 2024 | 1.9900 | 2.1600 | 1.9500 | 2.0900 | 2.0900 | 16,400 |
Apr 12, 2024 | 1.9700 | 2.1800 | 1.9700 | 2.1700 | 2.1700 | 5,600 |
Apr 11, 2024 | 2.1900 | 2.1900 | 2.0500 | 2.1500 | 2.1500 | 7,400 |
Apr 10, 2024 | 1.8130 | 2.1900 | 1.7000 | 2.1900 | 2.1900 | 16,100 |
Apr 09, 2024 | 2.0900 | 2.1200 | 1.9600 | 1.9600 | 1.9600 | 5,000 |
Apr 08, 2024 | 2.0900 | 2.0900 | 1.9200 | 2.0050 | 2.0050 | 3,000 |
Apr 05, 2024 | 1.9900 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 18,300 |
Apr 04, 2024 | 2.1100 | 2.1500 | 1.9600 | 2.0000 | 2.0000 | 14,500 |
Apr 03, 2024 | 1.9800 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 9,200 |
Apr 02, 2024 | 2.0200 | 2.0800 | 1.8400 | 2.0200 | 2.0200 | 16,800 |
Apr 01, 2024 | 2.1600 | 2.1600 | 1.9600 | 2.0750 | 2.0750 | 5,700 |
Mar 28, 2024 | 2.2000 | 2.2400 | 2.0190 | 2.1400 | 2.1400 | 19,000 |
Mar 27, 2024 | 1.9600 | 2.2500 | 1.9600 | 2.1400 | 2.1400 | 29,600 |
Mar 26, 2024 | 1.8000 | 2.2200 | 1.8000 | 2.0600 | 2.0600 | 26,100 |
Mar 25, 2024 | 1.8100 | 1.8900 | 1.6400 | 1.8300 | 1.8300 | 18,100 |
Mar 22, 2024 | 1.6700 | 1.8500 | 1.6600 | 1.8300 | 1.8300 | 17,500 |
Mar 21, 2024 | 1.7300 | 1.8570 | 1.6450 | 1.6700 | 1.6700 | 54,000 |
Mar 20, 2024 | 1.7500 | 1.8050 | 1.7400 | 1.7400 | 1.7400 | 5,600 |
Mar 19, 2024 | 1.4900 | 1.8000 | 1.4600 | 1.7500 | 1.7500 | 13,500 |
Mar 18, 2024 | 1.4800 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 10,100 |
Mar 15, 2024 | 1.5900 | 1.6000 | 1.4500 | 1.5600 | 1.5600 | 3,600 |
Mar 14, 2024 | 1.5400 | 1.6330 | 1.4400 | 1.5900 | 1.5900 | 14,300 |
Mar 13, 2024 | 1.5400 | 1.7700 | 1.4600 | 1.4700 | 1.4700 | 5,300 |
Mar 12, 2024 | 1.6800 | 1.8700 | 1.4180 | 1.5000 | 1.5000 | 47,400 |
Mar 11, 2024 | 1.7200 | 1.7200 | 1.5900 | 1.6600 | 1.6600 | 6,300 |
Mar 08, 2024 | 1.4160 | 1.8000 | 1.4160 | 1.6700 | 1.6700 | 105,300 |
Mar 07, 2024 | 1.1820 | 1.9400 | 1.1820 | 1.4600 | 1.4600 | 34,800 |
Mar 06, 2024 | 1.2200 | 1.3000 | 1.1700 | 1.2800 | 1.2800 | 26,900 |
Mar 05, 2024 | 1.4700 | 1.5100 | 1.2600 | 1.2900 | 1.2900 | 38,700 |
Mar 04, 2024 | 1.6700 | 1.6700 | 1.2300 | 1.4700 | 1.4700 | 37,000 |
Mar 01, 2024 | 1.6600 | 1.7500 | 1.5500 | 1.6900 | 1.6900 | 23,300 |
Feb 29, 2024 | 1.7000 | 1.7900 | 1.6800 | 1.6900 | 1.6900 | 3,700 |
Feb 28, 2024 | 1.7500 | 1.8000 | 1.5500 | 1.7000 | 1.7000 | 33,800 |
Feb 27, 2024 | 1.7700 | 1.8000 | 1.6400 | 1.8000 | 1.8000 | 46,600 |
Feb 26, 2024 | 1.8500 | 1.8900 | 1.7700 | 1.8160 | 1.8160 | 21,400 |
Feb 23, 2024 | 1.8790 | 1.8790 | 1.7500 | 1.8400 | 1.8400 | 4,700 |
Feb 22, 2024 | 1.8900 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 5,400 |
Feb 21, 2024 | 1.7980 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 6,000 |
Feb 20, 2024 | 1.9000 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 27,100 |
Feb 16, 2024 | 1.8800 | 1.9000 | 1.7800 | 1.9000 | 1.9000 | 10,200 |
Feb 15, 2024 | 1.9500 | 1.9500 | 1.7400 | 1.9400 | 1.9400 | 20,800 |
Feb 14, 2024 | 1.7700 | 1.9900 | 1.7700 | 1.9800 | 1.9800 | 79,900 |
Feb 13, 2024 | 1.7000 | 1.9700 | 1.6800 | 1.9200 | 1.9200 | 93,800 |
Feb 12, 2024 | 1.9800 | 1.9800 | 1.6950 | 1.9500 | 1.9500 | 36,200 |
Feb 09, 2024 | 1.5300 | 2.2900 | 1.5300 | 1.7500 | 1.7500 | 197,400 |
Feb 08, 2024 | 1.4900 | 1.7000 | 1.4000 | 1.6700 | 1.6700 | 122,100 |
Feb 07, 2024 | 1.4000 | 1.4600 | 1.3400 | 1.4500 | 1.4500 | 22,800 |
Feb 06, 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 12,000 |
Feb 05, 2024 | 1.3400 | 1.4000 | 1.2800 | 1.3500 | 1.3500 | 6,800 |
Feb 02, 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3780 | 1.3780 | 7,300 |
Feb 01, 2024 | 1.3050 | 1.4600 | 1.3050 | 1.4000 | 1.4000 | 8,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |