Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 2.500 | 2.500 | 2.440 | 2.450 | 2.450 | 2,138,042 |
25 Jun 2024 | 2.530 | 2.540 | 2.470 | 2.500 | 2.500 | 1,575,500 |
24 Jun 2024 | 2.580 | 2.610 | 2.490 | 2.530 | 2.530 | 2,816,541 |
21 Jun 2024 | 2.630 | 2.640 | 2.580 | 2.580 | 2.580 | 1,025,000 |
20 Jun 2024 | 2.690 | 2.690 | 2.620 | 2.620 | 2.620 | 370,250 |
19 Jun 2024 | 2.670 | 2.720 | 2.630 | 2.670 | 2.670 | 1,193,000 |
18 Jun 2024 | 2.700 | 2.730 | 2.660 | 2.660 | 2.660 | 442,000 |
17 Jun 2024 | 2.670 | 2.720 | 2.660 | 2.700 | 2.700 | 520,000 |
14 Jun 2024 | 2.670 | 2.720 | 2.670 | 2.690 | 2.690 | 333,000 |
13 Jun 2024 | 2.670 | 2.700 | 2.660 | 2.660 | 2.660 | 309,524 |
12 Jun 2024 | 2.690 | 2.700 | 2.640 | 2.650 | 2.650 | 920,074 |
11 Jun 2024 | 2.690 | 2.700 | 2.660 | 2.670 | 2.670 | 587,038 |
07 Jun 2024 | 2.700 | 2.730 | 2.690 | 2.700 | 2.700 | 918,472 |
06 Jun 2024 | 2.730 | 2.780 | 2.710 | 2.710 | 2.710 | 289,000 |
05 Jun 2024 | 2.690 | 2.740 | 2.690 | 2.710 | 2.710 | 1,898,000 |
04 Jun 2024 | 2.740 | 2.750 | 2.690 | 2.700 | 2.700 | 655,000 |
03 Jun 2024 | 2.740 | 2.780 | 2.730 | 2.730 | 2.730 | 394,000 |
31 May 2024 | 2.780 | 2.790 | 2.700 | 2.700 | 2.700 | 1,781,192 |
30 May 2024 | 2.720 | 2.740 | 2.710 | 2.720 | 2.720 | 828,000 |
29 May 2024 | 2.790 | 2.790 | 2.720 | 2.730 | 2.730 | 1,641,000 |
28 May 2024 | 2.820 | 2.850 | 2.790 | 2.790 | 2.790 | 2,495,184 |
27 May 2024 | 2.710 | 2.820 | 2.710 | 2.810 | 2.810 | 1,927,000 |
24 May 2024 | 2.750 | 2.780 | 2.690 | 2.710 | 2.710 | 2,516,886 |
23 May 2024 | 2.940 | 2.940 | 2.760 | 2.760 | 2.760 | 2,139,437 |
22 May 2024 | 2.850 | 2.960 | 2.850 | 2.930 | 2.930 | 831,000 |
21 May 2024 | 2.940 | 2.950 | 2.860 | 2.870 | 2.870 | 1,807,000 |
20 May 2024 | 2.930 | 2.930 | 2.910 | 2.930 | 2.930 | 674,000 |
17 May 2024 | 2.900 | 2.940 | 2.870 | 2.900 | 2.900 | 1,628,928 |
16 May 2024 | 2.970 | 2.970 | 2.880 | 2.900 | 2.900 | 4,553,260 |
14 May 2024 | 3.000 | 3.020 | 2.910 | 2.920 | 2.920 | 2,820,398 |
13 May 2024 | 2.860 | 3.000 | 2.840 | 2.980 | 2.980 | 2,063,042 |
10 May 2024 | 2.790 | 2.870 | 2.770 | 2.860 | 2.860 | 2,226,084 |
09 May 2024 | 2.550 | 2.850 | 2.550 | 2.780 | 2.780 | 4,505,200 |
08 May 2024 | 2.510 | 2.550 | 2.510 | 2.530 | 2.530 | 849,117 |
07 May 2024 | 2.520 | 2.540 | 2.510 | 2.510 | 2.510 | 752,480 |
06 May 2024 | 2.500 | 2.550 | 2.500 | 2.530 | 2.530 | 1,403,000 |
03 May 2024 | 2.470 | 2.520 | 2.460 | 2.490 | 2.490 | 1,108,146 |
02 May 2024 | 2.480 | 2.550 | 2.450 | 2.520 | 2.520 | 962,068 |
30 Apr 2024 | 2.490 | 2.510 | 2.450 | 2.490 | 2.490 | 526,000 |
29 Apr 2024 | 2.450 | 2.520 | 2.440 | 2.490 | 2.490 | 1,436,034 |
26 Apr 2024 | 2.440 | 2.500 | 2.430 | 2.460 | 2.460 | 997,014 |
25 Apr 2024 | 2.410 | 2.480 | 2.410 | 2.410 | 2.410 | 318,000 |
24 Apr 2024 | 2.450 | 2.490 | 2.420 | 2.470 | 2.470 | 631,000 |
23 Apr 2024 | 2.390 | 2.450 | 2.390 | 2.430 | 2.430 | 396,880 |
22 Apr 2024 | 2.420 | 2.420 | 2.380 | 2.390 | 2.390 | 346,014 |
19 Apr 2024 | 2.410 | 2.450 | 2.390 | 2.420 | 2.420 | 188,124 |
18 Apr 2024 | 2.500 | 2.500 | 2.420 | 2.430 | 2.430 | 643,000 |
17 Apr 2024 | 2.380 | 2.430 | 2.380 | 2.430 | 2.430 | 397,066 |
16 Apr 2024 | 2.420 | 2.420 | 2.380 | 2.380 | 2.380 | 659,000 |
15 Apr 2024 | 2.450 | 2.460 | 2.410 | 2.410 | 2.410 | 413,000 |
12 Apr 2024 | 2.520 | 2.520 | 2.460 | 2.460 | 2.460 | 2,196,200 |
11 Apr 2024 | 2.510 | 2.540 | 2.490 | 2.530 | 2.530 | 992,500 |
10 Apr 2024 | 2.560 | 2.570 | 2.510 | 2.520 | 2.520 | 434,032 |
09 Apr 2024 | 2.550 | 2.600 | 2.550 | 2.560 | 2.560 | 337,494 |
08 Apr 2024 | 2.540 | 2.590 | 2.530 | 2.530 | 2.530 | 266,000 |
05 Apr 2024 | 2.530 | 2.570 | 2.530 | 2.540 | 2.540 | 764,000 |
03 Apr 2024 | 2.500 | 2.560 | 2.480 | 2.550 | 2.550 | 545,000 |
02 Apr 2024 | 2.550 | 2.580 | 2.500 | 2.530 | 2.530 | 788,000 |
28 Mar 2024 | 2.430 | 2.550 | 2.430 | 2.550 | 2.550 | 1,080,000 |
27 Mar 2024 | 2.450 | 2.480 | 2.400 | 2.480 | 2.480 | 1,242,000 |
26 Mar 2024 | 2.540 | 2.540 | 2.430 | 2.450 | 2.450 | 1,641,664 |
25 Mar 2024 | 2.570 | 2.570 | 2.490 | 2.510 | 2.510 | 693,000 |
22 Mar 2024 | 2.570 | 2.580 | 2.510 | 2.550 | 2.550 | 986,000 |
21 Mar 2024 | 2.610 | 2.660 | 2.580 | 2.590 | 2.590 | 527,542 |
20 Mar 2024 | 2.600 | 2.610 | 2.560 | 2.600 | 2.600 | 567,000 |
19 Mar 2024 | 2.630 | 2.670 | 2.590 | 2.610 | 2.610 | 1,125,000 |
18 Mar 2024 | 2.730 | 2.730 | 2.630 | 2.650 | 2.650 | 828,000 |
15 Mar 2024 | 2.650 | 2.700 | 2.630 | 2.680 | 2.680 | 828,000 |
14 Mar 2024 | 2.720 | 2.720 | 2.670 | 2.700 | 2.700 | 1,417,000 |
13 Mar 2024 | 2.710 | 2.780 | 2.690 | 2.700 | 2.700 | 2,380,000 |
12 Mar 2024 | 2.680 | 2.800 | 2.670 | 2.770 | 2.770 | 1,060,000 |
11 Mar 2024 | 2.630 | 2.720 | 2.620 | 2.720 | 2.720 | 1,319,000 |
08 Mar 2024 | 2.630 | 2.680 | 2.600 | 2.600 | 2.600 | 802,500 |
07 Mar 2024 | 2.600 | 2.620 | 2.590 | 2.610 | 2.610 | 622,734 |
06 Mar 2024 | 2.500 | 2.620 | 2.500 | 2.600 | 2.600 | 888,000 |
05 Mar 2024 | 2.570 | 2.570 | 2.480 | 2.490 | 2.490 | 2,591,000 |
04 Mar 2024 | 2.570 | 2.580 | 2.500 | 2.580 | 2.580 | 1,705,214 |
01 Mar 2024 | 2.670 | 2.670 | 2.560 | 2.570 | 2.570 | 2,979,000 |
29 Feb 2024 | 2.700 | 2.740 | 2.650 | 2.650 | 2.650 | 3,818,014 |
28 Feb 2024 | 2.750 | 2.790 | 2.640 | 2.650 | 2.650 | 3,660,500 |
27 Feb 2024 | 2.750 | 2.800 | 2.690 | 2.720 | 2.720 | 1,912,537 |
26 Feb 2024 | 2.830 | 2.830 | 2.740 | 2.740 | 2.740 | 720,000 |
23 Feb 2024 | 2.840 | 2.860 | 2.780 | 2.790 | 2.790 | 1,524,701 |
22 Feb 2024 | 2.800 | 2.950 | 2.790 | 2.860 | 2.860 | 3,598,500 |
21 Feb 2024 | 2.750 | 2.820 | 2.740 | 2.770 | 2.770 | 2,748,012 |
20 Feb 2024 | 2.730 | 2.780 | 2.680 | 2.750 | 2.750 | 351,000 |
19 Feb 2024 | 2.790 | 2.790 | 2.680 | 2.720 | 2.720 | 572,000 |
16 Feb 2024 | 2.750 | 2.830 | 2.700 | 2.750 | 2.750 | 1,482,000 |
15 Feb 2024 | 2.710 | 2.770 | 2.680 | 2.740 | 2.740 | 590,000 |
14 Feb 2024 | 2.750 | 2.770 | 2.670 | 2.760 | 2.760 | 394,000 |
09 Feb 2024 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | - |
08 Feb 2024 | 2.850 | 2.850 | 2.760 | 2.760 | 2.760 | 220,202 |
07 Feb 2024 | 2.790 | 2.850 | 2.770 | 2.790 | 2.790 | 606,147 |
06 Feb 2024 | 2.680 | 2.800 | 2.660 | 2.740 | 2.740 | 558,438 |
05 Feb 2024 | 2.670 | 2.730 | 2.640 | 2.680 | 2.680 | 452,710 |
02 Feb 2024 | 2.660 | 2.730 | 2.660 | 2.720 | 2.720 | 407,000 |
01 Feb 2024 | 2.680 | 2.730 | 2.650 | 2.680 | 2.680 | 566,200 |
31 Jan 2024 | 2.790 | 2.790 | 2.640 | 2.680 | 2.680 | 1,722,000 |
30 Jan 2024 | 2.830 | 2.840 | 2.800 | 2.800 | 2.800 | 363,052 |
29 Jan 2024 | 2.850 | 2.900 | 2.840 | 2.850 | 2.850 | 271,042 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |