Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2.3500 | 2.4600 | 2.3400 | 2.4500 | 2.4500 | 632,591 |
Jun 25, 2024 | 2.2800 | 2.4000 | 2.2600 | 2.3500 | 2.3500 | 658,780 |
Jun 24, 2024 | 2.3000 | 2.4100 | 2.2600 | 2.2800 | 2.2800 | 823,461 |
Jun 21, 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2700 | 2.2700 | 561,847 |
Jun 20, 2024 | 2.3300 | 2.3300 | 2.2600 | 2.2800 | 2.2800 | 434,648 |
Jun 19, 2024 | 2.2400 | 2.3400 | 2.2400 | 2.3000 | 2.3000 | 390,619 |
Jun 18, 2024 | 2.2800 | 2.3400 | 2.2300 | 2.2400 | 2.2400 | 463,276 |
Jun 17, 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2500 | 2.2500 | 463,655 |
Jun 14, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 452,858 |
Jun 13, 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 233,877 |
Jun 12, 2024 | 2.2800 | 2.3400 | 2.2700 | 2.3000 | 2.3000 | 346,783 |
Jun 11, 2024 | 2.2700 | 2.3400 | 2.2400 | 2.3000 | 2.3000 | 565,690 |
Jun 07, 2024 | 2.3000 | 2.3900 | 2.2700 | 2.3000 | 2.3000 | 827,855 |
Jun 06, 2024 | 2.2700 | 2.3200 | 2.2200 | 2.2600 | 2.2600 | 586,122 |
Jun 05, 2024 | 2.2600 | 2.2700 | 2.2200 | 2.2200 | 2.2200 | 398,988 |
Jun 04, 2024 | 2.4600 | 2.6100 | 2.2400 | 2.2400 | 2.2400 | 1,645,077 |
Jun 03, 2024 | 2.3000 | 2.4600 | 2.3000 | 2.4200 | 2.4200 | 1,006,061 |
May 31, 2024 | 2.3200 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 479,826 |
May 30, 2024 | 2.2900 | 2.3300 | 2.2650 | 2.3000 | 2.3000 | 463,818 |
May 29, 2024 | 2.3600 | 2.3700 | 2.2900 | 2.3000 | 2.3000 | 756,599 |
May 28, 2024 | 2.3000 | 2.4200 | 2.2800 | 2.4000 | 2.4000 | 886,902 |
May 27, 2024 | 2.3400 | 2.3800 | 2.2800 | 2.2800 | 2.2800 | 571,133 |
May 24, 2024 | 2.3400 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 619,557 |
May 23, 2024 | 2.2400 | 2.4000 | 2.2400 | 2.3400 | 2.3400 | 1,178,050 |
May 22, 2024 | 2.2500 | 2.2500 | 2.1900 | 2.2200 | 2.2200 | 472,249 |
May 21, 2024 | 2.3000 | 2.3100 | 2.2000 | 2.2200 | 2.2200 | 833,940 |
May 20, 2024 | 2.2600 | 2.3200 | 2.1700 | 2.2900 | 2.2900 | 1,433,608 |
May 17, 2024 | 2.4000 | 2.4000 | 2.2300 | 2.2400 | 2.2400 | 1,428,172 |
May 16, 2024 | 2.4000 | 2.4800 | 2.1600 | 2.4300 | 2.4300 | 4,101,724 |
May 15, 2024 | 2.6600 | 2.6800 | 2.4000 | 2.4000 | 2.4000 | 1,487,258 |
May 14, 2024 | 2.6100 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 828,471 |
May 13, 2024 | 2.7700 | 2.7800 | 2.6100 | 2.6100 | 2.6100 | 1,374,184 |
May 10, 2024 | 2.8700 | 2.9000 | 2.7000 | 2.8600 | 2.8600 | 1,109,375 |
May 09, 2024 | 2.9500 | 2.9500 | 2.8200 | 2.8700 | 2.8700 | 436,586 |
May 08, 2024 | 2.9400 | 3.0000 | 2.9100 | 2.9300 | 2.9300 | 669,900 |
May 07, 2024 | 2.9700 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 499,836 |
May 06, 2024 | 2.9700 | 3.0100 | 2.8900 | 2.9700 | 2.9700 | 500,799 |
May 03, 2024 | 3.0800 | 3.0800 | 2.9600 | 2.9600 | 2.9600 | 544,679 |
May 02, 2024 | 3.2000 | 3.2100 | 3.0300 | 3.0600 | 3.0600 | 386,232 |
May 01, 2024 | 3.1100 | 3.2300 | 3.0800 | 3.1700 | 3.1700 | 510,135 |
Apr 30, 2024 | 3.1900 | 3.1900 | 3.0800 | 3.1500 | 3.1500 | 615,082 |
Apr 29, 2024 | 2.9600 | 3.1600 | 2.9600 | 3.1600 | 3.1600 | 647,351 |
Apr 26, 2024 | 2.9600 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | 382,186 |
Apr 24, 2024 | 2.9500 | 3.0200 | 2.9300 | 2.9800 | 2.9800 | 543,083 |
Apr 23, 2024 | 2.9900 | 3.0200 | 2.9100 | 2.9200 | 2.9200 | 919,135 |
Apr 22, 2024 | 2.9400 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 906,001 |
Apr 19, 2024 | 3.0300 | 3.0600 | 2.7500 | 2.9000 | 2.9000 | 2,224,525 |
Apr 18, 2024 | 3.0400 | 3.0900 | 3.0100 | 3.0400 | 3.0400 | 404,281 |
Apr 17, 2024 | 3.0800 | 3.1000 | 3.0300 | 3.0400 | 3.0400 | 438,814 |
Apr 16, 2024 | 3.1300 | 3.1500 | 3.0300 | 3.0900 | 3.0900 | 778,790 |
Apr 15, 2024 | 3.3100 | 3.3100 | 3.1500 | 3.1600 | 3.1600 | 672,445 |
Apr 12, 2024 | 3.2100 | 3.3600 | 3.2000 | 3.3400 | 3.3400 | 771,321 |
Apr 11, 2024 | 3.1700 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 461,440 |
Apr 10, 2024 | 3.1500 | 3.2300 | 3.1300 | 3.2300 | 3.2300 | 414,204 |
Apr 09, 2024 | 3.1100 | 3.1700 | 3.1000 | 3.1200 | 3.1200 | 533,983 |
Apr 08, 2024 | 3.2100 | 3.2200 | 3.1050 | 3.1100 | 3.1100 | 437,923 |
Apr 05, 2024 | 3.0700 | 3.2000 | 3.0400 | 3.1800 | 3.1800 | 1,061,476 |
Apr 04, 2024 | 3.1000 | 3.2100 | 3.0500 | 3.1400 | 3.1400 | 819,540 |
Apr 03, 2024 | 3.1800 | 3.1800 | 3.0300 | 3.1000 | 3.1000 | 1,490,422 |
Apr 02, 2024 | 3.3300 | 3.3300 | 3.1800 | 3.2300 | 3.2300 | 1,006,471 |
Mar 28, 2024 | 3.3600 | 3.4400 | 3.3200 | 3.3500 | 3.3500 | 684,787 |
Mar 27, 2024 | 3.4600 | 3.5400 | 3.3400 | 3.3400 | 3.3400 | 1,308,641 |
Mar 26, 2024 | 3.5900 | 3.6800 | 3.4600 | 3.4600 | 3.4600 | 758,215 |
Mar 25, 2024 | 3.6400 | 3.6500 | 3.5400 | 3.6200 | 3.6200 | 660,215 |
Mar 22, 2024 | 3.7100 | 3.7700 | 3.6400 | 3.6500 | 3.6500 | 772,203 |
Mar 21, 2024 | 3.6400 | 3.7600 | 3.6300 | 3.7100 | 3.7100 | 694,483 |
Mar 20, 2024 | 3.6300 | 3.7400 | 3.5800 | 3.5900 | 3.5900 | 811,267 |
Mar 19, 2024 | 3.6300 | 3.8000 | 3.6100 | 3.6300 | 3.6300 | 1,158,512 |
Mar 18, 2024 | 4.0600 | 4.0800 | 3.6800 | 3.6800 | 3.6800 | 1,571,144 |
Mar 15, 2024 | 4.1300 | 4.2300 | 4.0300 | 4.0300 | 4.0300 | 7,518,507 |
Mar 14, 2024 | 4.1900 | 4.2100 | 4.1100 | 4.1900 | 4.1900 | 304,484 |
Mar 13, 2024 | 4.3300 | 4.3700 | 4.2000 | 4.2500 | 4.2500 | 235,999 |
Mar 12, 2024 | 4.1800 | 4.3500 | 4.1800 | 4.2700 | 4.2700 | 546,223 |
Mar 11, 2024 | 4.2800 | 4.2800 | 4.1800 | 4.1900 | 4.1900 | 395,936 |
Mar 08, 2024 | 4.3200 | 4.5000 | 4.3000 | 4.3700 | 4.3700 | 831,895 |
Mar 07, 2024 | 4.2600 | 4.3600 | 4.2300 | 4.2700 | 4.2700 | 461,600 |
Mar 06, 2024 | 4.3200 | 4.3200 | 4.1700 | 4.1800 | 4.1800 | 339,738 |
Mar 05, 2024 | 4.3600 | 4.3800 | 4.2200 | 4.3100 | 4.3100 | 834,186 |
Mar 04, 2024 | 4.1500 | 4.4700 | 4.1300 | 4.3500 | 4.3500 | 1,220,233 |
Mar 01, 2024 | 4.3400 | 4.4000 | 4.1800 | 4.2100 | 4.2100 | 740,759 |
Feb 29, 2024 | 3.8800 | 4.3400 | 3.8300 | 4.3400 | 4.3400 | 1,001,560 |
Feb 28, 2024 | 4.0000 | 4.0800 | 3.9000 | 3.9600 | 3.9600 | 708,440 |
Feb 27, 2024 | 4.4900 | 4.5900 | 3.9200 | 3.9200 | 3.9200 | 1,467,435 |
Feb 26, 2024 | 4.5100 | 4.5800 | 4.2700 | 4.4500 | 4.4500 | 1,125,693 |
Feb 23, 2024 | 4.2600 | 4.5800 | 4.2400 | 4.4700 | 4.4700 | 2,239,258 |
Feb 22, 2024 | 3.9500 | 4.1500 | 3.9000 | 4.1500 | 4.1500 | 676,398 |
Feb 21, 2024 | 4.0500 | 4.0900 | 3.8800 | 3.9400 | 3.9400 | 585,496 |
Feb 20, 2024 | 3.9400 | 4.1300 | 3.8600 | 4.0700 | 4.0700 | 798,516 |
Feb 19, 2024 | 3.8800 | 4.0000 | 3.7750 | 3.9400 | 3.9400 | 667,841 |
Feb 16, 2024 | 3.9500 | 3.9800 | 3.7600 | 3.9100 | 3.9100 | 795,403 |
Feb 15, 2024 | 3.7500 | 3.9600 | 3.7400 | 3.8900 | 3.8900 | 1,116,373 |
Feb 14, 2024 | 3.6000 | 3.7500 | 3.5900 | 3.6900 | 3.6900 | 367,493 |
Feb 13, 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6600 | 3.6600 | 299,746 |
Feb 12, 2024 | 3.7300 | 3.7300 | 3.6000 | 3.6000 | 3.6000 | 336,480 |
Feb 09, 2024 | 3.8300 | 3.8300 | 3.6500 | 3.7500 | 3.7500 | 558,898 |
Feb 08, 2024 | 3.8000 | 3.9300 | 3.7600 | 3.8000 | 3.8000 | 634,099 |
Feb 07, 2024 | 3.7000 | 3.8000 | 3.6550 | 3.7900 | 3.7900 | 514,352 |
Feb 06, 2024 | 3.6600 | 3.7700 | 3.5900 | 3.7000 | 3.7000 | 408,178 |
Feb 05, 2024 | 3.5900 | 3.7500 | 3.5900 | 3.7000 | 3.7000 | 460,076 |
Feb 02, 2024 | 3.5000 | 3.6500 | 3.4900 | 3.6400 | 3.6400 | 748,163 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |