Unlock stock picks and a broker-level newsfeed that powers Wall Street.
5.43
-0.02
(-0.37%)
At close: April 3 at 3:59:31 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 5.42 | 5.45 | 5.42 | 5.43 | 5.43 | 1,700 |
| Apr 2, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 500 |
| Apr 1, 2025 | 5.43 | 5.45 | 5.41 | 5.43 | 5.43 | 25,300 |
| Mar 31, 2025 | 5.42 | 5.44 | 5.41 | 5.43 | 5.43 | 22,800 |
| Mar 28, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 3,800 |
| Mar 27, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | 4,900 |
| Mar 26, 2025 | 5.41 | 5.44 | 5.40 | 5.44 | 5.44 | 18,200 |
| Mar 25, 2025 | 5.44 | 5.45 | 5.42 | 5.43 | 5.43 | 67,400 |
| Mar 24, 2025 | 5.44 | 5.46 | 5.43 | 5.45 | 5.45 | 30,500 |
| Mar 21, 2025 | 5.44 | 5.45 | 5.43 | 5.44 | 5.44 | 56,900 |
| Mar 20, 2025 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 5,700 |
| Mar 19, 2025 | 5.44 | 5.44 | 5.42 | 5.43 | 5.43 | 8,900 |
| Mar 18, 2025 | 5.43 | 5.44 | 5.42 | 5.44 | 5.44 | 15,100 |
| Mar 17, 2025 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 13,300 |
| Mar 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 4,000 |
| Mar 13, 2025 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 89,100 |
| Mar 12, 2025 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | 23,400 |
| Mar 11, 2025 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 61,900 |
| Mar 10, 2025 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 12,800 |
| Mar 7, 2025 | 5.43 | 5.45 | 5.43 | 5.43 | 5.43 | 97,000 |
| Mar 6, 2025 | 5.40 | 5.45 | 5.40 | 5.42 | 5.42 | 119,500 |
| Mar 5, 2025 | 5.14 | 5.36 | 5.14 | 5.36 | 5.36 | 21,000 |
| Mar 4, 2025 | 5.37 | 5.37 | 5.27 | 5.27 | 5.27 | 29,000 |
| Mar 3, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2,400 |
| Feb 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,500 |
| Feb 27, 2025 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | 43,100 |
| Feb 26, 2025 | 5.37 | 5.37 | 5.36 | 5.37 | 5.37 | 47,600 |
| Feb 25, 2025 | 5.38 | 5.38 | 5.32 | 5.36 | 5.36 | 15,900 |
| Feb 24, 2025 | 5.38 | 5.43 | 5.37 | 5.43 | 5.43 | 11,100 |
| Feb 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5,000 |
| Feb 20, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Feb 19, 2025 | 5.35 | 5.36 | 5.34 | 5.34 | 5.34 | 22,000 |
| Feb 18, 2025 | 5.35 | 5.36 | 5.34 | 5.35 | 5.35 | 12,600 |
| Feb 14, 2025 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 3,600 |
| Feb 13, 2025 | 5.34 | 5.35 | 5.32 | 5.35 | 5.35 | 6,100 |
| Feb 12, 2025 | 5.33 | 5.35 | 5.32 | 5.35 | 5.35 | 6,900 |
| Feb 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2,800 |
| Feb 10, 2025 | 5.31 | 5.32 | 5.30 | 5.32 | 5.32 | 1,300 |
| Feb 7, 2025 | 5.29 | 5.33 | 5.29 | 5.30 | 5.30 | 13,900 |
| Feb 6, 2025 | 5.25 | 5.29 | 5.25 | 5.29 | 5.29 | 13,700 |
| Feb 5, 2025 | 5.28 | 5.29 | 5.25 | 5.29 | 5.29 | 8,400 |
| Feb 4, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 300 |
| Feb 3, 2025 | 5.35 | 5.35 | 5.24 | 5.24 | 5.24 | 3,000 |
| Jan 31, 2025 | 5.28 | 5.28 | 5.27 | 5.28 | 5.28 | 18,500 |
| Jan 30, 2025 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | 5,000 |
| Jan 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| Jan 28, 2025 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 4,100 |
| Jan 27, 2025 | 5.22 | 5.25 | 5.22 | 5.25 | 5.25 | 3,600 |
| Jan 24, 2025 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | 4,600 |
| Jan 23, 2025 | 5.25 | 5.25 | 5.21 | 5.22 | 5.22 | 25,300 |
| Jan 22, 2025 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | 19,100 |
| Jan 21, 2025 | 5.23 | 5.26 | 5.20 | 5.26 | 5.26 | 15,200 |
| Jan 20, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Jan 17, 2025 | 5.19 | 5.23 | 5.19 | 5.23 | 5.23 | 15,800 |
| Jan 16, 2025 | 5.27 | 5.27 | 5.20 | 5.20 | 5.20 | 31,300 |
| Jan 15, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 100 |
| Jan 14, 2025 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 18,400 |
| Jan 13, 2025 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 2,800 |
| Jan 10, 2025 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 3,600 |
| Jan 9, 2025 | 5.15 | 5.23 | 5.15 | 5.23 | 5.23 | 23,300 |
| Jan 8, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 6,800 |
| Jan 7, 2025 | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | 12,900 |
| Jan 6, 2025 | 5.24 | 5.25 | 5.23 | 5.23 | 5.23 | 2,800 |
| Jan 3, 2025 | 5.24 | 5.24 | 5.22 | 5.22 | 5.22 | 6,500 |
| Jan 2, 2025 | 5.21 | 5.29 | 5.21 | 5.25 | 5.25 | 13,300 |
| Dec 31, 2024 | 935:1000 Stock Splits | |||||
| Dec 31, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 24,200 |
| Dec 30, 2024 | 5.56 | 5.60 | 5.54 | 5.60 | 5.60 | 85,366 |
| Dec 27, 2024 | 5.57 | 5.60 | 5.52 | 5.55 | 5.55 | 18,233 |
| Dec 24, 2024 | 5.56 | 5.60 | 5.53 | 5.60 | 5.60 | 9,537 |
| Dec 23, 2024 | 5.44 | 5.53 | 5.41 | 5.53 | 5.53 | 31,883 |
| Dec 20, 2024 | 5.45 | 5.51 | 5.45 | 5.49 | 5.49 | 8,602 |
| Dec 19, 2024 | 5.50 | 5.51 | 5.45 | 5.50 | 5.50 | 29,920 |
| Dec 18, 2024 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 6,265 |
| Dec 17, 2024 | 5.49 | 5.51 | 5.48 | 5.51 | 5.51 | 24,030 |
| Dec 16, 2024 | 5.48 | 5.52 | 5.45 | 5.52 | 5.52 | 40,392 |
| Dec 13, 2024 | 5.48 | 5.50 | 5.47 | 5.50 | 5.50 | 30,948 |
| Dec 12, 2024 | 5.45 | 5.50 | 5.35 | 5.47 | 5.47 | 59,092 |
| Dec 11, 2024 | 5.54 | 5.54 | 5.51 | 5.53 | 5.53 | 6,265 |
| Dec 10, 2024 | 5.56 | 5.56 | 5.51 | 5.53 | 5.53 | 42,075 |
| Dec 9, 2024 | 5.54 | 5.57 | 5.53 | 5.53 | 5.53 | 33,380 |
| Dec 6, 2024 | 5.52 | 5.54 | 5.51 | 5.53 | 5.53 | 16,362 |
| Dec 5, 2024 | 5.57 | 5.57 | 5.50 | 5.52 | 5.52 | 93,781 |
| Dec 4, 2024 | 5.59 | 5.59 | 5.54 | 5.56 | 5.56 | 45,067 |
| Dec 3, 2024 | 5.63 | 5.65 | 5.59 | 5.59 | 5.59 | 9,350 |
| Dec 2, 2024 | 5.57 | 5.61 | 5.57 | 5.59 | 5.59 | 5,610 |
| Nov 29, 2024 | 5.66 | 5.66 | 5.57 | 5.61 | 5.61 | 12,716 |
| Nov 28, 2024 | 5.67 | 5.67 | 5.61 | 5.61 | 5.61 | 19,074 |
| Nov 27, 2024 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 59,559 |
| Nov 26, 2024 | 5.67 | 5.68 | 5.65 | 5.67 | 5.67 | 6,545 |
| Nov 25, 2024 | 5.36 | 5.78 | 5.36 | 5.67 | 5.67 | 219,071 |
| Nov 22, 2024 | 5.19 | 5.20 | 5.13 | 5.19 | 5.19 | 32,351 |
| Nov 21, 2024 | 5.14 | 5.16 | 5.05 | 5.08 | 5.08 | 11,781 |
| Nov 20, 2024 | 5.16 | 5.20 | 5.14 | 5.14 | 5.14 | 21,599 |
| Nov 19, 2024 | 5.14 | 5.16 | 5.13 | 5.14 | 5.14 | 33,099 |
| Nov 18, 2024 | 5.19 | 5.19 | 5.08 | 5.08 | 5.08 | 15,614 |
| Nov 15, 2024 | 5.14 | 5.22 | 5.14 | 5.19 | 5.19 | 16,550 |
| Nov 14, 2024 | 5.13 | 5.24 | 5.13 | 5.23 | 5.23 | 9,350 |
| Nov 13, 2024 | 5.21 | 5.24 | 5.02 | 5.22 | 5.22 | 35,530 |
| Nov 12, 2024 | 5.22 | 5.22 | 5.16 | 5.19 | 5.19 | 49,462 |
| Nov 11, 2024 | 5.20 | 5.24 | 5.20 | 5.24 | 5.24 | 4,395 |
| Nov 8, 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 19,448 |
| Nov 7, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3,927 |
| Nov 6, 2024 | 5.24 | 5.26 | 5.22 | 5.26 | 5.26 | 43,104 |
| Nov 5, 2024 | 5.20 | 5.25 | 5.20 | 5.24 | 5.24 | 88,919 |
| Nov 4, 2024 | 5.21 | 5.24 | 5.18 | 5.21 | 5.21 | 71,434 |
| Nov 1, 2024 | 5.20 | 5.25 | 5.20 | 5.24 | 5.24 | 32,444 |
| Oct 31, 2024 | 5.24 | 5.24 | 5.20 | 5.24 | 5.24 | 29,639 |
| Oct 30, 2024 | 5.25 | 5.25 | 5.24 | 5.24 | 5.24 | 1,870 |
| Oct 29, 2024 | 5.22 | 5.25 | 5.20 | 5.24 | 5.24 | 55,633 |
| Oct 28, 2024 | 5.21 | 5.24 | 5.20 | 5.24 | 5.24 | 19,822 |
| Oct 25, 2024 | 5.20 | 5.23 | 5.20 | 5.20 | 5.20 | 10,285 |
| Oct 24, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1,029 |
| Oct 23, 2024 | 5.20 | 5.26 | 5.20 | 5.26 | 5.26 | 32,164 |
| Oct 22, 2024 | 5.19 | 5.22 | 5.19 | 5.22 | 5.22 | 42,262 |
| Oct 21, 2024 | 5.21 | 5.24 | 5.20 | 5.22 | 5.22 | 53,108 |
| Oct 18, 2024 | 5.19 | 5.22 | 5.19 | 5.22 | 5.22 | 7,760 |
| Oct 17, 2024 | 5.19 | 5.20 | 5.18 | 5.19 | 5.19 | 20,196 |
| Oct 16, 2024 | 5.20 | 5.22 | 5.20 | 5.21 | 5.21 | 109,395 |
| Oct 15, 2024 | 5.20 | 5.23 | 5.20 | 5.21 | 5.21 | 29,733 |
| Oct 11, 2024 | 5.20 | 5.21 | 5.20 | 5.20 | 5.20 | 19,822 |
| Oct 10, 2024 | 5.19 | 5.20 | 5.18 | 5.20 | 5.20 | 55,726 |
| Oct 9, 2024 | 5.19 | 5.20 | 5.19 | 5.20 | 5.20 | 8,415 |
| Oct 8, 2024 | 5.17 | 5.20 | 5.17 | 5.19 | 5.19 | 16,643 |
| Oct 7, 2024 | 5.18 | 5.19 | 5.18 | 5.18 | 5.18 | 17,578 |
| Oct 4, 2024 | 5.18 | 5.18 | 5.17 | 5.18 | 5.18 | 1,216 |
| Oct 3, 2024 | 5.17 | 5.18 | 5.16 | 5.18 | 5.18 | 8,789 |
| Oct 2, 2024 | 5.18 | 5.19 | 5.10 | 5.18 | 5.18 | 85,646 |
| Oct 1, 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 13,838 |
| Sep 30, 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 16,456 |
| Sep 27, 2024 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 17,859 |
| Sep 26, 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 20,383 |
| Sep 25, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4,395 |
| Sep 24, 2024 | 5.19 | 5.20 | 5.18 | 5.18 | 5.18 | 87,984 |
| Sep 23, 2024 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | 63,393 |
| Sep 20, 2024 | 5.22 | 5.22 | 5.21 | 5.21 | 5.21 | 46,189 |
| Sep 19, 2024 | 5.21 | 5.22 | 5.20 | 5.21 | 5.21 | 23,749 |
| Sep 18, 2024 | 5.20 | 5.23 | 5.19 | 5.22 | 5.22 | 117,810 |
| Sep 17, 2024 | 5.17 | 5.21 | 5.17 | 5.20 | 5.20 | 77,979 |
| Sep 16, 2024 | 5.16 | 5.18 | 5.14 | 5.17 | 5.17 | 82,654 |
| Sep 13, 2024 | 5.16 | 5.21 | 5.09 | 5.14 | 5.14 | 214,957 |
| Sep 12, 2024 | 3.63 | 3.67 | 3.63 | 3.63 | 3.63 | 11,501 |
| Sep 11, 2024 | 3.69 | 3.76 | 3.64 | 3.64 | 3.64 | 9,070 |
| Sep 10, 2024 | 3.69 | 3.74 | 3.55 | 3.71 | 3.71 | 21,692 |
| Sep 9, 2024 | 3.42 | 3.74 | 3.35 | 3.73 | 3.73 | 31,229 |
| Sep 6, 2024 | 3.38 | 3.42 | 3.38 | 3.38 | 3.38 | 12,810 |
| Sep 5, 2024 | 3.25 | 3.38 | 3.25 | 3.38 | 3.38 | 22,066 |
| Sep 4, 2024 | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | 10,753 |
| Sep 3, 2024 | 3.27 | 3.28 | 3.21 | 3.21 | 3.21 | 10,846 |
| Aug 30, 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2,805 |
| Aug 29, 2024 | 3.24 | 3.28 | 3.23 | 3.27 | 3.27 | 8,976 |
| Aug 28, 2024 | 3.21 | 3.24 | 3.21 | 3.22 | 3.22 | 7,013 |
| Aug 27, 2024 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | 8,228 |
| Aug 26, 2024 | 3.20 | 3.23 | 3.19 | 3.21 | 3.21 | 4,769 |
| Aug 23, 2024 | 3.21 | 3.22 | 3.21 | 3.21 | 3.21 | 5,797 |
| Aug 22, 2024 | 3.22 | 3.24 | 3.21 | 3.21 | 3.21 | 7,947 |
| Aug 21, 2024 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | 5,704 |
| Aug 20, 2024 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | 7,386 |
| Aug 19, 2024 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 17,578 |
| Aug 16, 2024 | 3.19 | 3.19 | 3.10 | 3.11 | 3.11 | 8,322 |
| Aug 15, 2024 | 3.13 | 3.13 | 3.07 | 3.10 | 3.10 | 17,111 |
| Aug 14, 2024 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 8,602 |
| Aug 13, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 94 |
| Aug 12, 2024 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | 4,208 |
| Aug 9, 2024 | 3.04 | 3.07 | 3.04 | 3.05 | 3.05 | 22,721 |
| Aug 8, 2024 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | 561 |
| Aug 7, 2024 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | 21,599 |
| Aug 6, 2024 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | 13,464 |
| Aug 2, 2024 | 3.17 | 3.17 | 3.10 | 3.14 | 3.14 | 26,461 |
| Aug 1, 2024 | 3.21 | 3.21 | 3.19 | 3.21 | 3.21 | 11,220 |
| Jul 31, 2024 | 3.21 | 3.21 | 3.17 | 3.21 | 3.21 | 4,862 |
| Jul 30, 2024 | 3.17 | 3.17 | 3.10 | 3.16 | 3.16 | 6,358 |
| Jul 29, 2024 | 3.02 | 3.21 | 3.02 | 3.10 | 3.10 | 15,708 |
| Jul 26, 2024 | 3.21 | 3.22 | 3.20 | 3.21 | 3.21 | 9,257 |
| Jul 25, 2024 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | 28,985 |
| Jul 24, 2024 | 3.22 | 3.29 | 3.21 | 3.23 | 3.23 | 8,322 |
| Jul 23, 2024 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | 22,347 |
| Jul 22, 2024 | 3.21 | 3.25 | 3.18 | 3.18 | 3.18 | 11,407 |
| Jul 19, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1,309 |
| Jul 18, 2024 | 3.22 | 3.23 | 3.21 | 3.23 | 3.23 | 11,127 |
| Jul 17, 2024 | 3.21 | 3.26 | 3.19 | 3.23 | 3.23 | 37,400 |
| Jul 16, 2024 | 3.22 | 3.35 | 3.21 | 3.24 | 3.24 | 15,147 |
| Jul 15, 2024 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | 13,184 |
| Jul 12, 2024 | 3.17 | 3.19 | 3.16 | 3.19 | 3.19 | 14,493 |
| Jul 11, 2024 | 3.08 | 3.17 | 3.08 | 3.16 | 3.16 | 18,420 |
| Jul 10, 2024 | 3.07 | 3.13 | 3.07 | 3.13 | 3.13 | 12,342 |
| Jul 9, 2024 | 3.07 | 3.11 | 3.06 | 3.10 | 3.10 | 8,789 |
| Jul 8, 2024 | 3.04 | 3.07 | 3.04 | 3.07 | 3.07 | 1,590 |
| Jul 5, 2024 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 3,460 |
| Jul 4, 2024 | 2.96 | 3.03 | 2.96 | 3.03 | 3.03 | 1,029 |
| Jul 3, 2024 | 3.01 | 3.01 | 2.94 | 2.96 | 2.96 | 11,501 |
| Jul 2, 2024 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | 5,891 |
| Jun 28, 2024 | 2.99 | 2.99 | 2.96 | 2.96 | 2.96 | 11,688 |
| Jun 27, 2024 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | 4,208 |
| Jun 26, 2024 | 2.99 | 3.01 | 2.99 | 2.99 | 2.99 | 12,249 |
| Jun 25, 2024 | 2.96 | 3.01 | 2.96 | 2.99 | 2.99 | 5,984 |
| Jun 24, 2024 | 2.97 | 2.99 | 2.95 | 2.99 | 2.99 | 2,431 |
| Jun 21, 2024 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 10,846 |
| Jun 20, 2024 | 2.96 | 2.99 | 2.96 | 2.99 | 2.99 | 2,151 |
| Jun 19, 2024 | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | 4,862 |
| Jun 18, 2024 | 2.94 | 2.99 | 2.94 | 2.96 | 2.96 | 10,566 |
| Jun 17, 2024 | 2.93 | 2.99 | 2.93 | 2.94 | 2.94 | 9,444 |
| Jun 14, 2024 | 3.09 | 3.09 | 3.08 | 3.08 | 3.08 | 9,257 |
| Jun 13, 2024 | 3.07 | 3.09 | 3.07 | 3.07 | 3.07 | 13,745 |
| Jun 12, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5,610 |
| Jun 11, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 935 |
| Jun 10, 2024 | 3.13 | 3.13 | 3.05 | 3.06 | 3.06 | 4,582 |
| Jun 7, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5,049 |
| Jun 6, 2024 | 3.05 | 3.08 | 3.05 | 3.05 | 3.05 | 14,119 |
| Jun 5, 2024 | 2.99 | 3.02 | 2.99 | 2.99 | 2.99 | 2,618 |
| Jun 4, 2024 | 2.84 | 2.97 | 2.84 | 2.94 | 2.94 | 6,732 |
| Jun 3, 2024 | 2.95 | 2.97 | 2.90 | 2.90 | 2.90 | 12,716 |
| May 31, 2024 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | 1,309 |
| May 30, 2024 | 2.96 | 2.96 | 2.93 | 2.96 | 2.96 | 7,573 |
| May 29, 2024 | 2.98 | 2.98 | 2.89 | 2.91 | 2.91 | 11,781 |
| May 28, 2024 | 3.02 | 3.05 | 2.94 | 2.99 | 2.99 | 11,314 |
| May 27, 2024 | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | 16,175 |
| May 24, 2024 | 2.99 | 3.01 | 2.98 | 3.01 | 3.01 | 6,078 |
| May 23, 2024 | 2.99 | 3.01 | 2.89 | 2.99 | 2.99 | 19,729 |
| May 22, 2024 | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | 13,558 |
| May 21, 2024 | 2.99 | 3.02 | 2.95 | 2.99 | 2.99 | 7,200 |
| May 17, 2024 | 2.99 | 3.01 | 2.98 | 3.01 | 3.01 | 8,883 |
| May 16, 2024 | 3.05 | 3.06 | 2.99 | 2.99 | 2.99 | 37,961 |
| May 15, 2024 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 15,895 |
| May 14, 2024 | 3.05 | 3.05 | 2.99 | 3.04 | 3.04 | 22,066 |
| May 13, 2024 | 3.06 | 3.06 | 3.01 | 3.06 | 3.06 | 26,367 |
| May 10, 2024 | 3.01 | 3.11 | 3.01 | 3.07 | 3.07 | 18,420 |
| May 9, 2024 | 3.12 | 3.13 | 2.99 | 3.04 | 3.04 | 25,339 |
| May 8, 2024 | 3.17 | 3.23 | 3.16 | 3.19 | 3.19 | 5,891 |
| May 7, 2024 | 3.22 | 3.22 | 3.11 | 3.20 | 3.20 | 27,209 |
| May 6, 2024 | 3.21 | 3.22 | 3.18 | 3.19 | 3.19 | 6,078 |
| May 3, 2024 | 3.26 | 3.26 | 3.16 | 3.21 | 3.21 | 22,534 |
| May 2, 2024 | 3.22 | 3.23 | 3.18 | 3.20 | 3.20 | 31,790 |
| May 1, 2024 | 3.22 | 3.26 | 3.22 | 3.22 | 3.22 | 3,086 |
| Apr 30, 2024 | 3.21 | 3.30 | 3.21 | 3.29 | 3.29 | 748 |
| Apr 29, 2024 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | 5,704 |
| Apr 26, 2024 | 3.19 | 3.25 | 3.19 | 3.23 | 3.23 | 10,659 |
| Apr 25, 2024 | 3.17 | 3.24 | 3.17 | 3.22 | 3.22 | 4,862 |
| Apr 24, 2024 | 3.16 | 3.21 | 3.16 | 3.21 | 3.21 | 9,911 |
| Apr 23, 2024 | 3.16 | 3.21 | 3.16 | 3.17 | 3.17 | 5,236 |
| Apr 22, 2024 | 3.10 | 3.18 | 3.06 | 3.16 | 3.16 | 8,696 |
| Apr 19, 2024 | 3.14 | 3.17 | 3.14 | 3.16 | 3.16 | 5,610 |
| Apr 18, 2024 | 3.10 | 3.20 | 3.10 | 3.16 | 3.16 | 3,086 |
| Apr 17, 2024 | 3.14 | 3.17 | 3.09 | 3.13 | 3.13 | 59,372 |
| Apr 16, 2024 | 3.13 | 3.19 | 3.13 | 3.13 | 3.13 | 14,493 |
| Apr 15, 2024 | 3.21 | 3.21 | 3.07 | 3.17 | 3.17 | 29,639 |
| Apr 12, 2024 | 3.25 | 3.26 | 3.20 | 3.25 | 3.25 | 4,862 |
| Apr 11, 2024 | 3.27 | 3.30 | 3.19 | 3.24 | 3.24 | 7,854 |
| Apr 10, 2024 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 12,155 |
| Apr 9, 2024 | 3.20 | 3.21 | 3.05 | 3.21 | 3.21 | 29,453 |
| Apr 8, 2024 | 3.20 | 3.26 | 3.08 | 3.20 | 3.20 | 26,835 |
| Apr 5, 2024 | 3.22 | 3.22 | 3.18 | 3.22 | 3.22 | 6,732 |
| Apr 4, 2024 | 3.18 | 3.21 | 3.16 | 3.21 | 3.21 | 17,578 |
| Apr 3, 2024 | 3.27 | 3.27 | 2.98 | 3.19 | 3.19 | 41,327 |