Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3.8900 | 4.4500 | 3.8450 | 4.1100 | 4.1100 | 641,647 |
27 Jun 2024 | 3.6000 | 4.0850 | 3.5850 | 3.8200 | 3.8200 | 331,440 |
26 Jun 2024 | 3.7000 | 3.7400 | 3.5850 | 3.5850 | 3.5850 | 194,787 |
25 Jun 2024 | 3.7000 | 3.7350 | 3.6600 | 3.7000 | 3.7000 | 210,085 |
24 Jun 2024 | 4.0300 | 4.1250 | 3.6800 | 3.7000 | 3.7000 | 498,748 |
20 Jun 2024 | 3.8050 | 4.1450 | 3.8050 | 3.9500 | 3.9500 | 517,795 |
19 Jun 2024 | 3.5250 | 4.4200 | 3.5250 | 3.7400 | 3.7400 | 1,575,902 |
18 Jun 2024 | 3.2650 | 3.7300 | 3.2650 | 3.5200 | 3.5200 | 586,125 |
17 Jun 2024 | 3.5300 | 3.5300 | 3.2400 | 3.2650 | 3.2650 | 560,673 |
14 Jun 2024 | 3.9300 | 4.0400 | 3.5250 | 3.5300 | 3.5300 | 803,170 |
13 Jun 2024 | 4.5100 | 4.5100 | 3.7000 | 3.9350 | 3.9350 | 2,523,482 |
12 Jun 2024 | 3.9500 | 5.6000 | 3.9000 | 4.5100 | 4.5100 | 7,464,226 |
11 Jun 2024 | 2.7450 | 3.9900 | 2.6300 | 3.8050 | 3.8050 | 2,744,790 |
10 Jun 2024 | 2.5350 | 2.9250 | 2.5350 | 2.7400 | 2.7400 | 247,922 |
07 Jun 2024 | 2.5600 | 2.6500 | 2.5000 | 2.5350 | 2.5350 | 196,894 |
05 Jun 2024 | 2.5450 | 2.6200 | 2.4650 | 2.5500 | 2.5500 | 448,364 |
04 Jun 2024 | 2.6650 | 2.8100 | 2.5100 | 2.5450 | 2.5450 | 452,073 |
03 Jun 2024 | 2.5300 | 2.6600 | 2.4500 | 2.6550 | 2.6550 | 473,900 |
31 May 2024 | 2.4750 | 2.6750 | 2.3950 | 2.4400 | 2.4400 | 435,309 |
30 May 2024 | 2.4150 | 2.6750 | 2.4150 | 2.4500 | 2.4500 | 196,971 |
29 May 2024 | 2.5700 | 2.8750 | 2.2800 | 2.4150 | 2.4150 | 582,308 |
28 May 2024 | 2.8000 | 2.8000 | 2.4600 | 2.5700 | 2.5700 | 332,445 |
27 May 2024 | 2.3600 | 2.5000 | 2.3200 | 2.4300 | 2.4300 | 171,171 |
24 May 2024 | 2.2950 | 2.3900 | 2.2700 | 2.3600 | 2.3600 | 101,188 |
23 May 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2650 | 2.2650 | 75,520 |
22 May 2024 | 2.1000 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 95,282 |
21 May 2024 | 2.1250 | 2.1750 | 2.0550 | 2.0700 | 2.0700 | 163,170 |
20 May 2024 | 2.1800 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 153,397 |
17 May 2024 | 2.2000 | 2.2400 | 2.1550 | 2.1800 | 2.1800 | 100,901 |
16 May 2024 | 2.2400 | 2.2700 | 2.1950 | 2.2000 | 2.2000 | 43,533 |
15 May 2024 | 2.3200 | 2.3250 | 2.2200 | 2.2400 | 2.2400 | 190,088 |
14 May 2024 | 2.2900 | 2.4400 | 2.2700 | 2.3100 | 2.3100 | 170,463 |
13 May 2024 | 2.2700 | 2.3900 | 2.2600 | 2.2900 | 2.2900 | 120,735 |
10 May 2024 | 2.3250 | 2.4700 | 2.2600 | 2.2700 | 2.2700 | 189,332 |
08 May 2024 | 2.3550 | 2.5350 | 2.2500 | 2.3200 | 2.3200 | 217,014 |
07 May 2024 | 2.3200 | 2.5700 | 2.2000 | 2.3550 | 2.3550 | 415,922 |
06 May 2024 | 2.4000 | 2.4350 | 2.1600 | 2.2400 | 2.2400 | 431,418 |
03 May 2024 | 2.6000 | 2.7850 | 2.4000 | 2.4600 | 2.4600 | 335,347 |
02 May 2024 | 2.5950 | 2.9000 | 2.3500 | 2.5550 | 2.5550 | 921,673 |
30 Apr 2024 | 2.9200 | 2.9950 | 2.5100 | 2.5950 | 2.5950 | 751,560 |
29 Apr 2024 | 3.5000 | 3.6600 | 2.8600 | 2.9100 | 2.9100 | 3,251,474 |
26 Apr 2024 | 2.0000 | 3.7850 | 1.9500 | 3.2950 | 3.2950 | 7,994,951 |
25 Apr 2024 | 2.0550 | 2.0800 | 1.9800 | 1.9980 | 1.9980 | 80,382 |
24 Apr 2024 | 2.0000 | 2.0350 | 1.9680 | 2.0100 | 2.0100 | 59,230 |
23 Apr 2024 | 2.0700 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 68,233 |
22 Apr 2024 | 2.0800 | 2.1300 | 2.0250 | 2.0800 | 2.0800 | 128,996 |
19 Apr 2024 | 2.0350 | 2.0650 | 1.9860 | 2.0650 | 2.0650 | 112,137 |
18 Apr 2024 | 2.0700 | 2.0750 | 2.0000 | 2.0400 | 2.0400 | 61,593 |
17 Apr 2024 | 2.0800 | 2.1150 | 2.0700 | 2.0700 | 2.0700 | 61,332 |
16 Apr 2024 | 2.0800 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 18,495 |
15 Apr 2024 | 2.1050 | 2.1300 | 2.0700 | 2.0750 | 2.0750 | 15,755 |
12 Apr 2024 | 2.1200 | 2.1450 | 2.1000 | 2.1050 | 2.1050 | 12,827 |
11 Apr 2024 | 2.1100 | 2.1500 | 2.0950 | 2.1200 | 2.1200 | 16,965 |
10 Apr 2024 | 2.1250 | 2.1650 | 2.1200 | 2.1200 | 2.1200 | 48,519 |
09 Apr 2024 | 2.0950 | 2.1700 | 2.0950 | 2.1450 | 2.1450 | 46,438 |
08 Apr 2024 | 2.1400 | 2.1400 | 2.0900 | 2.1150 | 2.1150 | 4,225 |
05 Apr 2024 | 2.1300 | 2.1500 | 2.0600 | 2.1400 | 2.1400 | 62,701 |
04 Apr 2024 | 2.0700 | 2.1650 | 2.0700 | 2.1400 | 2.1400 | 75,610 |
03 Apr 2024 | 2.1350 | 2.1450 | 2.0700 | 2.1000 | 2.1000 | 75,750 |
02 Apr 2024 | 2.1400 | 2.1550 | 2.1050 | 2.1350 | 2.1350 | 14,439 |
28 Mar 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1400 | 2.1400 | 96,574 |
27 Mar 2024 | 2.1300 | 2.1500 | 2.0700 | 2.1500 | 2.1500 | 102,697 |
26 Mar 2024 | 2.0800 | 2.1500 | 2.0600 | 2.1200 | 2.1200 | 153,665 |
25 Mar 2024 | 2.1300 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 138,354 |
22 Mar 2024 | 2.1700 | 2.1700 | 2.0500 | 2.1400 | 2.1400 | 233,518 |
21 Mar 2024 | 2.2100 | 2.2300 | 2.0500 | 2.2200 | 2.2200 | 233,404 |
20 Mar 2024 | 2.3400 | 2.3800 | 2.1700 | 2.2200 | 2.2200 | 310,438 |
19 Mar 2024 | 2.2800 | 2.4000 | 2.2700 | 2.3100 | 2.3100 | 247,758 |
18 Mar 2024 | 2.1400 | 2.2700 | 2.0700 | 2.2100 | 2.2100 | 162,853 |
15 Mar 2024 | 2.2000 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 88,238 |
14 Mar 2024 | 2.1900 | 2.2200 | 2.1000 | 2.1800 | 2.1800 | 82,646 |
13 Mar 2024 | 2.1200 | 2.2400 | 2.1000 | 2.1900 | 2.1900 | 163,176 |
12 Mar 2024 | 2.1400 | 2.1700 | 2.1100 | 2.1200 | 2.1200 | 112,783 |
11 Mar 2024 | 2.1300 | 2.1700 | 2.0600 | 2.1400 | 2.1400 | 119,973 |
08 Mar 2024 | 2.1800 | 2.2700 | 2.0700 | 2.0900 | 2.0900 | 106,418 |
07 Mar 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1200 | 2.1200 | 106,497 |
06 Mar 2024 | 2.3500 | 2.3500 | 2.2000 | 2.2200 | 2.2200 | 81,442 |
05 Mar 2024 | 2.1500 | 2.4200 | 2.0900 | 2.2600 | 2.2600 | 396,216 |
04 Mar 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 63,250 |
01 Mar 2024 | 2.1000 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 106,936 |
29 Feb 2024 | 2.2600 | 2.2900 | 2.0000 | 2.0800 | 2.0800 | 203,532 |
28 Feb 2024 | 2.0800 | 2.2800 | 2.0800 | 2.2300 | 2.2300 | 206,250 |
27 Feb 2024 | 2.2200 | 2.2400 | 2.0700 | 2.0800 | 2.0800 | 385,159 |
26 Feb 2024 | 2.1900 | 2.2700 | 2.1200 | 2.1900 | 2.1900 | 94,612 |
23 Feb 2024 | 2.2400 | 2.2500 | 2.1500 | 2.1900 | 2.1900 | 109,416 |
22 Feb 2024 | 2.2900 | 2.2900 | 2.1400 | 2.2400 | 2.2400 | 301,112 |
21 Feb 2024 | 2.3500 | 2.3700 | 2.1200 | 2.2200 | 2.2200 | 227,325 |
20 Feb 2024 | 2.4400 | 2.4900 | 2.2000 | 2.3200 | 2.3200 | 227,566 |
19 Feb 2024 | 2.5800 | 2.6100 | 2.4000 | 2.4400 | 2.4400 | 196,294 |
16 Feb 2024 | 2.4500 | 2.6500 | 2.4500 | 2.5800 | 2.5800 | 188,202 |
15 Feb 2024 | 2.4900 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 61,602 |
14 Feb 2024 | 2.5200 | 2.5500 | 2.4500 | 2.4900 | 2.4900 | 39,167 |
13 Feb 2024 | 2.5500 | 2.6700 | 2.5100 | 2.5200 | 2.5200 | 121,233 |
12 Feb 2024 | 2.4900 | 2.5600 | 2.4000 | 2.5100 | 2.5100 | 109,209 |
09 Feb 2024 | 2.5700 | 2.6100 | 2.4900 | 2.4900 | 2.4900 | 147,623 |
08 Feb 2024 | 2.5700 | 2.8900 | 2.4000 | 2.5700 | 2.5700 | 469,977 |
07 Feb 2024 | 2.7000 | 2.8000 | 2.5000 | 2.5400 | 2.5400 | 380,938 |
06 Feb 2024 | 2.9000 | 2.9200 | 2.6400 | 2.6400 | 2.6400 | 200,271 |
05 Feb 2024 | 2.9800 | 3.0600 | 2.7600 | 2.8400 | 2.8400 | 238,500 |
02 Feb 2024 | 3.2400 | 3.2400 | 2.9800 | 2.9800 | 2.9800 | 205,327 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |