Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.500 | 2.700 | 2.500 | 2.530 | 2.530 | 372,000 |
27 Jun 2024 | 2.840 | 2.840 | 2.600 | 2.690 | 2.690 | 48,000 |
26 Jun 2024 | 2.900 | 2.900 | 2.720 | 2.820 | 2.820 | 36,000 |
25 Jun 2024 | 2.900 | 2.910 | 2.680 | 2.830 | 2.830 | 100,000 |
24 Jun 2024 | 2.900 | 2.990 | 2.750 | 2.900 | 2.900 | 298,000 |
21 Jun 2024 | 2.900 | 2.900 | 2.800 | 2.890 | 2.890 | 12,000 |
20 Jun 2024 | 2.980 | 2.980 | 2.600 | 2.830 | 2.830 | 124,000 |
19 Jun 2024 | 2.990 | 2.990 | 2.900 | 2.910 | 2.910 | 124,000 |
18 Jun 2024 | 2.990 | 2.990 | 2.910 | 2.990 | 2.990 | 316,000 |
17 Jun 2024 | 3.220 | 3.220 | 2.900 | 2.980 | 2.980 | 142,000 |
14 Jun 2024 | 3.210 | 3.210 | 2.910 | 2.950 | 2.950 | 178,000 |
13 Jun 2024 | 3.050 | 3.100 | 2.960 | 3.090 | 3.090 | 122,000 |
12 Jun 2024 | 3.050 | 3.050 | 2.900 | 2.930 | 2.930 | 386,000 |
11 Jun 2024 | 3.820 | 3.820 | 3.020 | 3.080 | 3.080 | 830,000 |
07 Jun 2024 | 3.780 | 3.780 | 3.490 | 3.530 | 3.530 | 566,000 |
06 Jun 2024 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 492,000 |
05 Jun 2024 | 3.850 | 3.890 | 3.650 | 3.800 | 3.800 | 374,000 |
04 Jun 2024 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 896,000 |
03 Jun 2024 | 3.900 | 4.000 | 3.780 | 3.960 | 3.960 | 1,484,000 |
31 May 2024 | 3.900 | 3.980 | 3.850 | 3.980 | 3.980 | 1,368,000 |
30 May 2024 | 3.970 | 4.100 | 3.820 | 3.990 | 3.990 | 1,640,000 |
29 May 2024 | 4.050 | 4.150 | 3.680 | 3.970 | 3.970 | 1,276,000 |
28 May 2024 | 4.300 | 4.310 | 4.010 | 4.010 | 4.010 | 100,000 |
27 May 2024 | 4.400 | 4.480 | 4.120 | 4.300 | 4.300 | 204,000 |
24 May 2024 | 4.110 | 4.470 | 3.940 | 4.290 | 4.290 | 956,000 |
23 May 2024 | 3.900 | 4.130 | 3.900 | 4.100 | 4.100 | 1,224,000 |
22 May 2024 | 3.920 | 3.970 | 3.900 | 3.960 | 3.960 | 944,000 |
21 May 2024 | 3.950 | 4.000 | 3.910 | 3.910 | 3.910 | 132,000 |
20 May 2024 | 4.000 | 4.000 | 3.860 | 4.000 | 4.000 | 200,000 |
17 May 2024 | 4.000 | 4.050 | 3.940 | 4.000 | 4.000 | 1,844,000 |
16 May 2024 | 4.050 | 4.100 | 3.900 | 4.100 | 4.100 | 1,940,000 |
14 May 2024 | 4.100 | 4.140 | 3.920 | 4.120 | 4.120 | 458,000 |
13 May 2024 | 4.100 | 4.170 | 4.050 | 4.160 | 4.160 | 142,000 |
10 May 2024 | 4.050 | 4.180 | 4.050 | 4.180 | 4.180 | 230,000 |
09 May 2024 | 4.100 | 4.170 | 4.050 | 4.170 | 4.170 | 68,000 |
08 May 2024 | 4.150 | 4.290 | 4.070 | 4.150 | 4.150 | 296,000 |
07 May 2024 | 4.100 | 4.230 | 4.060 | 4.200 | 4.200 | 666,000 |
06 May 2024 | 4.100 | 4.190 | 4.000 | 4.180 | 4.180 | 214,000 |
03 May 2024 | 4.100 | 4.190 | 3.980 | 4.180 | 4.180 | 344,000 |
02 May 2024 | 4.000 | 4.200 | 3.780 | 4.100 | 4.100 | 406,000 |
30 Apr 2024 | 4.310 | 4.500 | 4.070 | 4.070 | 4.070 | 496,000 |
29 Apr 2024 | 4.740 | 4.880 | 4.470 | 4.470 | 4.470 | 368,000 |
26 Apr 2024 | 4.600 | 4.820 | 4.600 | 4.720 | 4.720 | 1,246,000 |
25 Apr 2024 | 4.600 | 4.820 | 4.300 | 4.700 | 4.700 | 206,000 |
24 Apr 2024 | 4.620 | 4.680 | 4.380 | 4.600 | 4.600 | 702,000 |
23 Apr 2024 | 4.800 | 5.000 | 4.700 | 4.700 | 4.700 | 104,000 |
22 Apr 2024 | 5.000 | 5.000 | 4.500 | 4.970 | 4.970 | 536,000 |
19 Apr 2024 | 5.000 | 5.090 | 4.720 | 4.980 | 4.980 | 270,000 |
18 Apr 2024 | 5.100 | 5.100 | 4.850 | 5.000 | 5.000 | 638,000 |
17 Apr 2024 | 5.070 | 5.130 | 4.880 | 5.130 | 5.130 | 264,000 |
16 Apr 2024 | 5.010 | 5.280 | 4.930 | 5.060 | 5.060 | 192,000 |
15 Apr 2024 | 5.270 | 5.270 | 4.850 | 5.000 | 5.000 | 308,000 |
12 Apr 2024 | 5.250 | 5.500 | 5.150 | 5.270 | 5.270 | 1,074,000 |
11 Apr 2024 | 4.480 | 5.330 | 3.980 | 5.150 | 5.150 | 2,026,000 |
10 Apr 2024 | 4.200 | 4.250 | 4.000 | 4.220 | 4.220 | 238,000 |
09 Apr 2024 | 4.200 | 4.290 | 4.060 | 4.250 | 4.250 | 20,478,000 |
08 Apr 2024 | 4.190 | 4.350 | 4.050 | 4.190 | 4.190 | 3,362,000 |
05 Apr 2024 | 3.800 | 4.190 | 3.780 | 4.190 | 4.190 | 180,000 |
03 Apr 2024 | 4.450 | 4.500 | 3.810 | 3.860 | 3.860 | 632,000 |
02 Apr 2024 | 4.500 | 5.350 | 3.980 | 4.500 | 4.500 | 1,886,199 |
28 Mar 2024 | 3.600 | 4.490 | 3.600 | 4.400 | 4.400 | 6,880,000 |
27 Mar 2024 | 3.180 | 3.800 | 3.180 | 3.510 | 3.510 | 2,096,000 |
26 Mar 2024 | 3.220 | 3.220 | 3.180 | 3.180 | 3.180 | 42,000 |
25 Mar 2024 | 3.150 | 3.220 | 3.050 | 3.220 | 3.220 | 384,000 |
22 Mar 2024 | 3.010 | 3.350 | 3.010 | 3.150 | 3.150 | 400,000 |
21 Mar 2024 | 3.000 | 3.010 | 2.950 | 3.020 | 3.020 | 766,000 |
20 Mar 2024 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 16,000 |
19 Mar 2024 | 2.920 | 2.920 | 2.900 | 2.920 | 2.920 | 42,000 |
18 Mar 2024 | 3.100 | 3.100 | 2.990 | 2.990 | 2.990 | 40,000 |
15 Mar 2024 | 3.000 | 3.070 | 2.920 | 2.930 | 2.930 | 58,000 |
14 Mar 2024 | 2.860 | 3.080 | 3.000 | 3.070 | 3.070 | 640,000 |
13 Mar 2024 | 3.030 | 3.070 | 2.920 | 2.980 | 2.980 | 2,092,000 |
12 Mar 2024 | 3.030 | 3.100 | 2.900 | 2.920 | 2.920 | 1,342,000 |
11 Mar 2024 | 2.900 | 3.100 | 2.890 | 2.930 | 2.930 | 2,112,000 |
08 Mar 2024 | 2.810 | 2.990 | 2.750 | 2.900 | 2.900 | 854,000 |
07 Mar 2024 | 2.900 | 2.900 | 2.850 | 2.900 | 2.900 | 1,770,000 |
06 Mar 2024 | 2.900 | 2.990 | 2.880 | 2.900 | 2.900 | 542,000 |
05 Mar 2024 | 2.880 | 2.900 | 2.730 | 2.880 | 2.880 | 118,000 |
04 Mar 2024 | 2.960 | 3.050 | 2.880 | 2.900 | 2.900 | 636,000 |
01 Mar 2024 | 3.120 | 3.250 | 2.960 | 2.970 | 2.970 | 1,742,000 |
29 Feb 2024 | 3.140 | 3.140 | 2.980 | 3.110 | 3.110 | 56,000 |
28 Feb 2024 | 3.180 | 3.300 | 3.120 | 3.140 | 3.140 | 26,000 |
27 Feb 2024 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 84,000 |
26 Feb 2024 | 3.290 | 3.400 | 3.130 | 3.200 | 3.200 | 98,000 |
23 Feb 2024 | 3.300 | 3.420 | 3.300 | 3.330 | 3.330 | 36,000 |
22 Feb 2024 | 3.220 | 3.390 | 3.180 | 3.360 | 3.360 | 22,000 |
21 Feb 2024 | 3.300 | 3.300 | 3.150 | 3.230 | 3.230 | 74,000 |
20 Feb 2024 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 42,000 |
19 Feb 2024 | 3.590 | 3.590 | 3.450 | 3.450 | 3.450 | 92,000 |
16 Feb 2024 | 3.540 | 3.590 | 3.450 | 3.590 | 3.590 | 58,000 |
15 Feb 2024 | 3.500 | 3.520 | 3.400 | 3.490 | 3.490 | 72,000 |
14 Feb 2024 | 3.280 | 3.600 | 3.280 | 3.590 | 3.590 | 226,000 |
09 Feb 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
08 Feb 2024 | 2.990 | 3.300 | 2.970 | 3.210 | 3.210 | 1,572,000 |
07 Feb 2024 | 3.080 | 3.200 | 2.980 | 3.020 | 3.020 | 483,990 |
06 Feb 2024 | 3.130 | 3.100 | 2.840 | 3.020 | 3.020 | 2,610,000 |
05 Feb 2024 | 3.020 | 3.140 | 3.000 | 3.000 | 3.000 | 1,364,000 |
02 Feb 2024 | 3.130 | 3.180 | 3.030 | 3.160 | 3.160 | 78,000 |
01 Feb 2024 | 3.190 | 3.190 | 3.180 | 3.160 | 3.160 | 14,000 |
31 Jan 2024 | 3.010 | 3.180 | 2.900 | 3.180 | 3.180 | 376,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |