Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 2.3600 | 2.4600 | 2.3400 | 2.4419 | 2.4419 | 67,050 |
Jun 25, 2024 | 2.2800 | 2.3900 | 2.2600 | 2.3500 | 2.3500 | 101,563 |
Jun 24, 2024 | 2.3150 | 2.4100 | 2.2600 | 2.2750 | 2.2750 | 139,797 |
Jun 21, 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2700 | 2.2700 | 85,799 |
Jun 20, 2024 | 2.3100 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 74,824 |
Jun 19, 2024 | 2.2700 | 2.3400 | 2.2400 | 2.3200 | 2.3200 | 48,974 |
Jun 18, 2024 | 2.2900 | 2.3300 | 2.2300 | 2.2600 | 2.2600 | 69,924 |
Jun 17, 2024 | 2.2300 | 2.2900 | 2.2300 | 2.2500 | 2.2500 | 51,947 |
Jun 14, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2400 | 2.2400 | 114,058 |
Jun 13, 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 43,772 |
Jun 12, 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3000 | 2.3000 | 42,905 |
Jun 11, 2024 | 2.2900 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 78,128 |
Jun 07, 2024 | 2.3200 | 2.3900 | 2.2700 | 2.3000 | 2.3000 | 112,055 |
Jun 06, 2024 | 2.2800 | 2.3200 | 2.2200 | 2.2600 | 2.2600 | 74,751 |
Jun 05, 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 67,275 |
Jun 04, 2024 | 2.4600 | 2.6000 | 2.2400 | 2.2500 | 2.2500 | 236,387 |
Jun 03, 2024 | 2.3100 | 2.4550 | 2.2900 | 2.4500 | 2.4500 | 158,899 |
May 31, 2024 | 2.3300 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 40,955 |
May 30, 2024 | 2.2800 | 2.3300 | 2.2650 | 2.3000 | 2.3000 | 96,365 |
May 29, 2024 | 2.3400 | 2.3700 | 2.2900 | 2.3100 | 2.3100 | 115,559 |
May 28, 2024 | 2.2900 | 2.4200 | 2.2900 | 2.4100 | 2.4100 | 132,189 |
May 27, 2024 | 2.2900 | 2.3800 | 2.2800 | 2.2900 | 2.2900 | 117,166 |
May 24, 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2600 | 2.2600 | 103,975 |
May 23, 2024 | 2.2400 | 2.4000 | 2.2400 | 2.3600 | 2.3600 | 157,738 |
May 22, 2024 | 2.2300 | 2.2400 | 2.1900 | 2.2300 | 2.2300 | 169,624 |
May 21, 2024 | 2.2800 | 2.3000 | 2.2000 | 2.2400 | 2.2400 | 159,402 |
May 20, 2024 | 2.2500 | 2.3200 | 2.1700 | 2.2900 | 2.2900 | 252,717 |
May 17, 2024 | 2.3100 | 2.3300 | 2.2400 | 2.2500 | 2.2500 | 234,029 |
May 16, 2024 | 2.4400 | 2.4800 | 2.1600 | 2.4400 | 2.4400 | 659,692 |
May 15, 2024 | 2.6600 | 2.6700 | 2.4100 | 2.4200 | 2.4200 | 235,891 |
May 14, 2024 | 2.6100 | 2.7200 | 2.6100 | 2.6250 | 2.6250 | 139,195 |
May 13, 2024 | 2.7600 | 2.7800 | 2.6100 | 2.6100 | 2.6100 | 256,347 |
May 10, 2024 | 2.8500 | 2.9000 | 2.7000 | 2.8100 | 2.8100 | 177,734 |
May 09, 2024 | 2.9200 | 2.9200 | 2.8300 | 2.8700 | 2.8700 | 65,734 |
May 08, 2024 | 2.9600 | 3.0000 | 2.9100 | 2.9400 | 2.9400 | 134,330 |
May 07, 2024 | 2.9500 | 2.9900 | 2.9100 | 2.9600 | 2.9600 | 71,380 |
May 06, 2024 | 2.9750 | 2.9950 | 2.8900 | 2.9500 | 2.9500 | 85,058 |
May 03, 2024 | 3.0500 | 3.0500 | 2.9600 | 2.9600 | 2.9600 | 98,253 |
May 02, 2024 | 3.2200 | 3.2200 | 3.0300 | 3.0700 | 3.0700 | 72,319 |
May 01, 2024 | 3.1000 | 3.2200 | 3.0800 | 3.1700 | 3.1700 | 75,569 |
Apr 30, 2024 | 3.1800 | 3.1900 | 3.0800 | 3.1200 | 3.1200 | 165,307 |
Apr 29, 2024 | 2.9800 | 3.1400 | 2.9700 | 3.1200 | 3.1200 | 91,775 |
Apr 26, 2024 | 2.9500 | 2.9800 | 2.9400 | 2.9600 | 2.9600 | 49,176 |
Apr 24, 2024 | 2.9800 | 3.0200 | 2.9300 | 2.9850 | 2.9850 | 82,576 |
Apr 23, 2024 | 2.9900 | 3.0200 | 2.9100 | 2.9300 | 2.9300 | 136,983 |
Apr 22, 2024 | 2.9300 | 3.0000 | 2.9000 | 2.9400 | 2.9400 | 141,356 |
Apr 19, 2024 | 3.0200 | 3.0600 | 2.7500 | 2.9000 | 2.9000 | 268,269 |
Apr 18, 2024 | 3.0900 | 3.0900 | 3.0200 | 3.0500 | 3.0500 | 72,454 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 3.1300 | 3.1300 | 3.0300 | 3.1000 | 3.1000 | 110,794 |
Apr 15, 2024 | 3.2800 | 3.2800 | 3.1500 | 3.1700 | 3.1700 | 97,263 |
Apr 12, 2024 | 3.2150 | 3.3600 | 3.2000 | 3.3500 | 3.3500 | 84,999 |
Apr 11, 2024 | 3.1500 | 3.2400 | 3.1500 | 3.2000 | 3.2000 | 59,982 |
Apr 10, 2024 | 3.1500 | 3.2200 | 3.1300 | 3.2200 | 3.2200 | 46,059 |
Apr 09, 2024 | 3.1200 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 62,324 |
Apr 08, 2024 | 3.2000 | 3.2000 | 3.1050 | 3.1100 | 3.1100 | 67,210 |
Apr 05, 2024 | 3.0700 | 3.2000 | 3.0400 | 3.1900 | 3.1900 | 420,999 |
Apr 04, 2024 | 3.0700 | 3.2100 | 3.0700 | 3.1500 | 3.1500 | 81,440 |
Apr 03, 2024 | 3.1400 | 3.1800 | 3.0300 | 3.1200 | 3.1200 | 148,149 |
Apr 02, 2024 | 3.3200 | 3.3200 | 3.1800 | 3.2300 | 3.2300 | 101,041 |
Mar 28, 2024 | 3.4000 | 3.4200 | 3.3200 | 3.3600 | 3.3600 | 89,552 |
Mar 27, 2024 | 3.4600 | 3.5200 | 3.3400 | 3.3600 | 3.3600 | 127,197 |
Mar 26, 2024 | 3.6300 | 3.6800 | 3.4800 | 3.4900 | 3.4900 | 78,830 |
Mar 25, 2024 | 3.6400 | 3.6400 | 3.5500 | 3.6100 | 3.6100 | 114,827 |
Mar 22, 2024 | 3.7200 | 3.7700 | 3.6500 | 3.6700 | 3.6700 | 70,601 |
Mar 21, 2024 | 3.7100 | 3.7800 | 3.6400 | 3.7300 | 3.7300 | 99,707 |
Mar 20, 2024 | 3.6700 | 3.7300 | 3.5800 | 3.5900 | 3.5900 | 72,605 |
Mar 19, 2024 | 3.6500 | 3.8000 | 3.6100 | 3.6500 | 3.6500 | 125,396 |
Mar 18, 2024 | 4.0500 | 4.0600 | 3.6800 | 3.7100 | 3.7100 | 190,770 |
Mar 15, 2024 | 4.1500 | 4.2200 | 4.0700 | 4.1100 | 4.1100 | 143,965 |
Mar 14, 2024 | 4.1900 | 4.2000 | 4.1100 | 4.1600 | 4.1600 | 46,840 |
Mar 13, 2024 | 4.3300 | 4.3500 | 4.2000 | 4.2400 | 4.2400 | 39,309 |
Mar 12, 2024 | 4.2500 | 4.3500 | 4.2200 | 4.3300 | 4.3300 | 40,672 |
Mar 11, 2024 | 4.2500 | 4.2800 | 4.1800 | 4.2200 | 4.2200 | 44,050 |
Mar 08, 2024 | 4.3600 | 4.5000 | 4.3500 | 4.4100 | 4.4100 | 107,873 |
Mar 07, 2024 | 4.2600 | 4.3500 | 4.2300 | 4.2800 | 4.2800 | 74,255 |
Mar 06, 2024 | 4.3000 | 4.3000 | 4.1700 | 4.1900 | 4.1900 | 86,573 |
Mar 05, 2024 | 4.3600 | 4.3800 | 4.2200 | 4.3200 | 4.3200 | 97,818 |
Mar 04, 2024 | 4.2200 | 4.4700 | 4.2000 | 4.3600 | 4.3600 | 351,050 |
Mar 01, 2024 | 4.3500 | 4.3900 | 4.1700 | 4.2200 | 4.2200 | 91,018 |
Feb 29, 2024 | 3.8900 | 4.1800 | 3.8400 | 4.1800 | 4.1800 | 87,310 |
Feb 28, 2024 | 3.9900 | 4.0800 | 3.9000 | 3.9400 | 3.9400 | 116,341 |
Feb 27, 2024 | 4.4600 | 4.5900 | 3.9450 | 3.9600 | 3.9600 | 163,781 |
Feb 26, 2024 | 4.5550 | 4.5700 | 4.2700 | 4.4500 | 4.4500 | 136,993 |
Feb 23, 2024 | 4.3400 | 4.5800 | 4.2400 | 4.4500 | 4.4500 | 220,163 |
Feb 22, 2024 | 3.9300 | 4.1200 | 3.9100 | 4.1200 | 4.1200 | 83,628 |
Feb 21, 2024 | 4.0100 | 4.0900 | 3.8900 | 3.9300 | 3.9300 | 97,360 |
Feb 20, 2024 | 3.9100 | 4.1300 | 3.8600 | 4.0900 | 4.0900 | 69,101 |
Feb 19, 2024 | 3.9000 | 4.0000 | 3.7800 | 3.9600 | 3.9600 | 90,324 |
Feb 16, 2024 | 3.9400 | 3.9800 | 3.7600 | 3.9200 | 3.9200 | 91,518 |
Feb 15, 2024 | 3.7500 | 3.9600 | 3.7500 | 3.8800 | 3.8800 | 107,824 |
Feb 14, 2024 | 3.6000 | 3.7400 | 3.5900 | 3.7000 | 3.7000 | 66,398 |
Feb 13, 2024 | 3.6500 | 3.6800 | 3.6250 | 3.6600 | 3.6600 | 69,016 |
Feb 12, 2024 | 3.6900 | 3.7200 | 3.6100 | 3.6200 | 3.6200 | 50,468 |
Feb 09, 2024 | 3.8000 | 3.8000 | 3.6500 | 3.7500 | 3.7500 | 64,672 |
Feb 08, 2024 | 3.8350 | 3.9200 | 3.7600 | 3.8200 | 3.8200 | 89,174 |
Feb 07, 2024 | 3.7400 | 3.8000 | 3.6600 | 3.7400 | 3.7400 | 84,669 |
Feb 06, 2024 | 3.6100 | 3.7600 | 3.5900 | 3.7000 | 3.7000 | 90,061 |
Feb 05, 2024 | 3.6200 | 3.7300 | 3.6200 | 3.7100 | 3.7100 | 45,607 |
Feb 02, 2024 | 3.5100 | 3.6500 | 3.5000 | 3.6300 | 3.6300 | 88,380 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |