Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 3.8900 | 4.4500 | 3.8450 | 4.0800 | 4.0800 | 616,789 |
Jun 27, 2024 | 3.6000 | 4.0850 | 3.5850 | 3.8200 | 3.8200 | 331,440 |
Jun 26, 2024 | 3.7000 | 3.7400 | 3.5850 | 3.5850 | 3.5850 | 194,787 |
Jun 25, 2024 | 3.7000 | 3.7350 | 3.6600 | 3.7000 | 3.7000 | 210,085 |
Jun 24, 2024 | 4.0300 | 4.1250 | 3.6800 | 3.7000 | 3.7000 | 498,748 |
Jun 20, 2024 | 3.8050 | 4.1450 | 3.8050 | 3.9500 | 3.9500 | 517,795 |
Jun 19, 2024 | 3.5250 | 4.4200 | 3.5250 | 3.7400 | 3.7400 | 1,575,902 |
Jun 18, 2024 | 3.2650 | 3.7300 | 3.2650 | 3.5200 | 3.5200 | 586,125 |
Jun 17, 2024 | 3.5300 | 3.5300 | 3.2400 | 3.2650 | 3.2650 | 560,673 |
Jun 14, 2024 | 3.9300 | 4.0400 | 3.5250 | 3.5300 | 3.5300 | 803,170 |
Jun 13, 2024 | 4.5100 | 4.5100 | 3.7000 | 3.9350 | 3.9350 | 2,523,482 |
Jun 12, 2024 | 3.9500 | 5.6000 | 3.9000 | 4.5100 | 4.5100 | 7,464,226 |
Jun 11, 2024 | 2.7450 | 3.9900 | 2.6300 | 3.8050 | 3.8050 | 2,744,790 |
Jun 10, 2024 | 2.5350 | 2.9250 | 2.5350 | 2.7400 | 2.7400 | 247,922 |
Jun 07, 2024 | 2.5600 | 2.6500 | 2.5000 | 2.5350 | 2.5350 | 196,894 |
Jun 05, 2024 | 2.5450 | 2.6200 | 2.4650 | 2.5500 | 2.5500 | 448,364 |
Jun 04, 2024 | 2.6650 | 2.8100 | 2.5100 | 2.5450 | 2.5450 | 452,073 |
Jun 03, 2024 | 2.5300 | 2.6600 | 2.4500 | 2.6550 | 2.6550 | 473,900 |
May 31, 2024 | 2.4750 | 2.6750 | 2.3950 | 2.4400 | 2.4400 | 435,309 |
May 30, 2024 | 2.4150 | 2.6750 | 2.4150 | 2.4500 | 2.4500 | 196,971 |
May 29, 2024 | 2.5700 | 2.8750 | 2.2800 | 2.4150 | 2.4150 | 582,308 |
May 28, 2024 | 2.8000 | 2.8000 | 2.4600 | 2.5700 | 2.5700 | 332,445 |
May 27, 2024 | 2.3600 | 2.5000 | 2.3200 | 2.4300 | 2.4300 | 171,171 |
May 24, 2024 | 2.2950 | 2.3900 | 2.2700 | 2.3600 | 2.3600 | 101,188 |
May 23, 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2650 | 2.2650 | 75,520 |
May 22, 2024 | 2.1000 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 95,282 |
May 21, 2024 | 2.1250 | 2.1750 | 2.0550 | 2.0700 | 2.0700 | 163,170 |
May 20, 2024 | 2.1800 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 153,397 |
May 17, 2024 | 2.2000 | 2.2400 | 2.1550 | 2.1800 | 2.1800 | 100,901 |
May 16, 2024 | 2.2400 | 2.2700 | 2.1950 | 2.2000 | 2.2000 | 43,533 |
May 15, 2024 | 2.3200 | 2.3250 | 2.2200 | 2.2400 | 2.2400 | 190,088 |
May 14, 2024 | 2.2900 | 2.4400 | 2.2700 | 2.3100 | 2.3100 | 170,463 |
May 13, 2024 | 2.2700 | 2.3900 | 2.2600 | 2.2900 | 2.2900 | 120,735 |
May 10, 2024 | 2.3250 | 2.4700 | 2.2600 | 2.2700 | 2.2700 | 189,332 |
May 08, 2024 | 2.3550 | 2.5350 | 2.2500 | 2.3200 | 2.3200 | 217,014 |
May 07, 2024 | 2.3200 | 2.5700 | 2.2000 | 2.3550 | 2.3550 | 415,922 |
May 06, 2024 | 2.4000 | 2.4350 | 2.1600 | 2.2400 | 2.2400 | 431,418 |
May 03, 2024 | 2.6000 | 2.7850 | 2.4000 | 2.4600 | 2.4600 | 335,347 |
May 02, 2024 | 2.5950 | 2.9000 | 2.3500 | 2.5550 | 2.5550 | 921,673 |
Apr 30, 2024 | 2.9200 | 2.9950 | 2.5100 | 2.5950 | 2.5950 | 751,560 |
Apr 29, 2024 | 3.5000 | 3.6600 | 2.8600 | 2.9100 | 2.9100 | 3,251,474 |
Apr 26, 2024 | 2.0000 | 3.7850 | 1.9500 | 3.2950 | 3.2950 | 7,994,951 |
Apr 25, 2024 | 2.0550 | 2.0800 | 1.9800 | 1.9980 | 1.9980 | 80,382 |
Apr 24, 2024 | 2.0000 | 2.0350 | 1.9680 | 2.0100 | 2.0100 | 59,230 |
Apr 23, 2024 | 2.0700 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 68,233 |
Apr 22, 2024 | 2.0800 | 2.1300 | 2.0250 | 2.0800 | 2.0800 | 128,996 |
Apr 19, 2024 | 2.0350 | 2.0650 | 1.9860 | 2.0650 | 2.0650 | 112,137 |
Apr 18, 2024 | 2.0700 | 2.0750 | 2.0000 | 2.0400 | 2.0400 | 61,593 |
Apr 17, 2024 | 2.0800 | 2.1150 | 2.0700 | 2.0700 | 2.0700 | 61,332 |
Apr 16, 2024 | 2.0800 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 18,495 |
Apr 15, 2024 | 2.1050 | 2.1300 | 2.0700 | 2.0750 | 2.0750 | 15,755 |
Apr 12, 2024 | 2.1200 | 2.1450 | 2.1000 | 2.1050 | 2.1050 | 12,827 |
Apr 11, 2024 | 2.1100 | 2.1500 | 2.0950 | 2.1200 | 2.1200 | 16,965 |
Apr 10, 2024 | 2.1250 | 2.1650 | 2.1200 | 2.1200 | 2.1200 | 48,519 |
Apr 09, 2024 | 2.0950 | 2.1700 | 2.0950 | 2.1450 | 2.1450 | 46,438 |
Apr 08, 2024 | 2.1400 | 2.1400 | 2.0900 | 2.1150 | 2.1150 | 4,225 |
Apr 05, 2024 | 2.1300 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 62,701 |
Apr 04, 2024 | 2.0700 | 2.1650 | 2.0700 | 2.1400 | 2.1400 | 75,610 |
Apr 03, 2024 | 2.1350 | 2.1450 | 2.0700 | 2.1000 | 2.1000 | 75,750 |
Apr 02, 2024 | 2.1400 | 2.1550 | 2.1050 | 2.1350 | 2.1350 | 14,439 |
Mar 28, 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1400 | 2.1400 | 96,574 |
Mar 27, 2024 | 2.1300 | 2.1500 | 2.0700 | 2.1500 | 2.1500 | 102,697 |
Mar 26, 2024 | 2.0800 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 153,665 |
Mar 25, 2024 | 2.1300 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 138,354 |
Mar 22, 2024 | 2.1700 | 2.1700 | 2.0500 | 2.1400 | 2.1400 | 233,518 |
Mar 21, 2024 | 2.2100 | 2.2300 | 2.0500 | 2.2200 | 2.2200 | 233,404 |
Mar 20, 2024 | 2.3400 | 2.3800 | 2.1700 | 2.2200 | 2.2200 | 310,438 |
Mar 19, 2024 | 2.2800 | 2.4000 | 2.2700 | 2.3100 | 2.3100 | 247,758 |
Mar 18, 2024 | 2.1400 | 2.2700 | 2.0700 | 2.2100 | 2.2100 | 162,853 |
Mar 15, 2024 | 2.2000 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 88,238 |
Mar 14, 2024 | 2.1900 | 2.2200 | 2.1000 | 2.1800 | 2.1800 | 82,646 |
Mar 13, 2024 | 2.1200 | 2.2400 | 2.1000 | 2.1900 | 2.1900 | 163,176 |
Mar 12, 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1200 | 2.1200 | 112,783 |
Mar 11, 2024 | 2.1300 | 2.1700 | 2.0600 | 2.1400 | 2.1400 | 119,973 |
Mar 08, 2024 | 2.1800 | 2.2700 | 2.0700 | 2.0900 | 2.0900 | 106,418 |
Mar 07, 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 106,497 |
Mar 06, 2024 | 2.3500 | 2.3500 | 2.2000 | 2.2200 | 2.2200 | 81,442 |
Mar 05, 2024 | 2.1500 | 2.4200 | 2.0900 | 2.2600 | 2.2600 | 396,216 |
Mar 04, 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 63,250 |
Mar 01, 2024 | 2.1000 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 106,936 |
Feb 29, 2024 | 2.2600 | 2.2900 | 2.0000 | 2.0800 | 2.0800 | 203,532 |
Feb 28, 2024 | 2.0800 | 2.2800 | 2.0800 | 2.2300 | 2.2300 | 206,250 |
Feb 27, 2024 | 2.2200 | 2.2400 | 2.0700 | 2.0800 | 2.0800 | 385,159 |
Feb 26, 2024 | 2.1900 | 2.2700 | 2.1200 | 2.1900 | 2.1900 | 94,612 |
Feb 23, 2024 | 2.2400 | 2.2500 | 2.1500 | 2.1900 | 2.1900 | 109,416 |
Feb 22, 2024 | 2.2900 | 2.2900 | 2.1400 | 2.2400 | 2.2400 | 301,112 |
Feb 21, 2024 | 2.3500 | 2.3700 | 2.1200 | 2.2200 | 2.2200 | 227,325 |
Feb 20, 2024 | 2.4400 | 2.4900 | 2.2000 | 2.3200 | 2.3200 | 227,566 |
Feb 19, 2024 | 2.5800 | 2.6100 | 2.4000 | 2.4400 | 2.4400 | 196,294 |
Feb 16, 2024 | 2.4500 | 2.6500 | 2.4500 | 2.5800 | 2.5800 | 188,202 |
Feb 15, 2024 | 2.4900 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 61,602 |
Feb 14, 2024 | 2.5200 | 2.5500 | 2.4500 | 2.4900 | 2.4900 | 39,167 |
Feb 13, 2024 | 2.5500 | 2.6700 | 2.5100 | 2.5200 | 2.5200 | 121,233 |
Feb 12, 2024 | 2.4900 | 2.5600 | 2.4000 | 2.5100 | 2.5100 | 109,209 |
Feb 09, 2024 | 2.5700 | 2.6100 | 2.4900 | 2.4900 | 2.4900 | 147,623 |
Feb 08, 2024 | 2.5700 | 2.8900 | 2.4000 | 2.5700 | 2.5700 | 469,977 |
Feb 07, 2024 | 2.7000 | 2.8000 | 2.5000 | 2.5400 | 2.5400 | 380,938 |
Feb 06, 2024 | 2.9000 | 2.9200 | 2.6400 | 2.6400 | 2.6400 | 200,271 |
Feb 05, 2024 | 2.9800 | 3.0600 | 2.7600 | 2.8400 | 2.8400 | 238,500 |
Feb 02, 2024 | 3.2400 | 3.2400 | 2.9800 | 2.9800 | 2.9800 | 205,327 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |