Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 10,300 |
24 Jun 2024 | 1.7500 | 1.8240 | 1.7000 | 1.7250 | 1.7250 | 12,200 |
21 Jun 2024 | 1.8700 | 1.9100 | 1.7100 | 1.7600 | 1.7600 | 40,600 |
20 Jun 2024 | 1.8800 | 1.9500 | 1.8450 | 1.8800 | 1.8800 | 17,500 |
18 Jun 2024 | 1.9600 | 1.9600 | 1.9150 | 1.9300 | 1.9300 | 3,300 |
17 Jun 2024 | 1.9900 | 1.9900 | 1.9100 | 1.9600 | 1.9600 | 11,200 |
14 Jun 2024 | 2.0410 | 2.0500 | 1.9600 | 1.9900 | 1.9900 | 7,600 |
13 Jun 2024 | 2.0400 | 2.0540 | 2.0300 | 2.0300 | 2.0300 | 4,900 |
12 Jun 2024 | 2.0870 | 2.0870 | 1.9700 | 2.0800 | 2.0800 | 11,500 |
11 Jun 2024 | 2.0400 | 2.0900 | 1.9000 | 2.0900 | 2.0900 | 12,700 |
10 Jun 2024 | 2.0200 | 2.2200 | 1.9470 | 2.0900 | 2.0900 | 35,300 |
07 Jun 2024 | 2.0900 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 19,700 |
06 Jun 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1300 | 2.1300 | 9,900 |
05 Jun 2024 | 2.2320 | 2.2320 | 2.1100 | 2.1400 | 2.1400 | 18,200 |
04 Jun 2024 | 2.1720 | 2.2800 | 2.1700 | 2.1900 | 2.1900 | 15,900 |
03 Jun 2024 | 2.3300 | 2.3300 | 2.1000 | 2.2400 | 2.2400 | 16,200 |
31 May 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 15,800 |
30 May 2024 | 2.5100 | 2.5900 | 2.0800 | 2.2400 | 2.2400 | 87,100 |
29 May 2024 | 2.4800 | 2.5800 | 2.4120 | 2.4800 | 2.4800 | 12,900 |
28 May 2024 | 2.5200 | 2.5800 | 2.4800 | 2.4900 | 2.4900 | 13,200 |
24 May 2024 | 2.4300 | 2.5100 | 2.4300 | 2.4900 | 2.4900 | 10,000 |
23 May 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4700 | 2.4700 | 18,200 |
22 May 2024 | 2.5200 | 2.6090 | 2.5000 | 2.5000 | 2.5000 | 11,600 |
21 May 2024 | 2.5600 | 2.6670 | 2.4600 | 2.6140 | 2.6140 | 22,800 |
20 May 2024 | 2.7000 | 2.8100 | 2.4000 | 2.6400 | 2.6400 | 73,800 |
17 May 2024 | 2.7100 | 2.7100 | 2.5500 | 2.5700 | 2.5700 | 31,100 |
16 May 2024 | 2.6400 | 2.7400 | 2.6100 | 2.6100 | 2.6100 | 23,200 |
15 May 2024 | 2.7370 | 2.8590 | 2.6300 | 2.6800 | 2.6800 | 97,100 |
14 May 2024 | 2.9000 | 2.9000 | 2.7750 | 2.8300 | 2.8300 | 26,300 |
13 May 2024 | 2.9600 | 2.9840 | 2.8600 | 2.9000 | 2.9000 | 32,300 |
10 May 2024 | 2.6300 | 2.9500 | 2.6100 | 2.8400 | 2.8400 | 84,000 |
09 May 2024 | 2.6900 | 2.7300 | 2.5600 | 2.6300 | 2.6300 | 35,700 |
08 May 2024 | 2.6500 | 2.6800 | 2.5700 | 2.6100 | 2.6100 | 31,700 |
07 May 2024 | 2.6200 | 2.7800 | 2.5500 | 2.6100 | 2.6100 | 70,400 |
06 May 2024 | 2.9900 | 3.0500 | 2.6300 | 2.7000 | 2.7000 | 227,900 |
03 May 2024 | 2.9100 | 3.1600 | 2.9100 | 2.9950 | 2.9950 | 152,400 |
02 May 2024 | 3.4500 | 3.5600 | 3.0200 | 3.0500 | 3.0500 | 207,500 |
01 May 2024 | 3.7900 | 3.8500 | 3.3700 | 3.5800 | 3.5800 | 182,800 |
30 Apr 2024 | 3.9400 | 4.2000 | 3.7500 | 3.7500 | 3.7500 | 219,900 |
29 Apr 2024 | 4.4500 | 4.6200 | 3.8400 | 3.9400 | 3.9400 | 656,000 |
26 Apr 2024 | 14.5000 | 14.5000 | 4.1600 | 5.0450 | 5.0450 | 2,479,800 |
25 Apr 2024 | 15.7700 | 17.2100 | 15.6720 | 16.8500 | 16.8500 | 46,900 |
24 Apr 2024 | 15.0300 | 15.6000 | 15.0000 | 15.5900 | 15.5900 | 36,600 |
23 Apr 2024 | 14.7600 | 15.6600 | 14.6000 | 14.8200 | 14.8200 | 80,600 |
22 Apr 2024 | 14.8800 | 15.1750 | 14.5100 | 14.7400 | 14.7400 | 69,500 |
19 Apr 2024 | 14.7200 | 14.9400 | 14.3400 | 14.9100 | 14.9100 | 73,800 |
18 Apr 2024 | 15.0000 | 15.0000 | 14.0000 | 14.8000 | 14.8000 | 73,800 |
17 Apr 2024 | 15.0000 | 15.2290 | 14.6700 | 15.2000 | 15.2000 | 67,500 |
16 Apr 2024 | 14.8700 | 15.0300 | 14.5400 | 14.9000 | 14.9000 | 83,500 |
15 Apr 2024 | 14.7600 | 14.8740 | 14.2100 | 14.5600 | 14.5600 | 82,500 |
12 Apr 2024 | 14.8900 | 15.0200 | 14.6000 | 14.7900 | 14.7900 | 77,200 |
11 Apr 2024 | 14.8100 | 14.9900 | 14.6200 | 14.8500 | 14.8500 | 71,700 |
10 Apr 2024 | 14.8500 | 15.5500 | 14.7000 | 14.9900 | 14.9900 | 87,000 |
09 Apr 2024 | 15.0500 | 15.5800 | 14.6200 | 15.0200 | 15.0200 | 75,000 |
08 Apr 2024 | 15.0000 | 15.3500 | 14.5500 | 15.0000 | 15.0000 | 76,000 |
05 Apr 2024 | 14.9500 | 15.3000 | 14.6200 | 14.9000 | 14.9000 | 71,700 |
04 Apr 2024 | 14.5400 | 15.2000 | 14.3200 | 14.8100 | 14.8100 | 73,200 |
03 Apr 2024 | 14.5000 | 15.2900 | 14.5000 | 14.6000 | 14.6000 | 72,300 |
02 Apr 2024 | 14.7820 | 15.9300 | 14.2400 | 15.1500 | 15.1500 | 63,500 |
01 Apr 2024 | 15.0400 | 15.7050 | 14.2600 | 14.9000 | 14.9000 | 36,200 |
28 Mar 2024 | 14.3200 | 14.7200 | 14.2520 | 14.7200 | 14.7200 | 15,700 |
27 Mar 2024 | 14.7400 | 15.2800 | 13.2380 | 14.2500 | 14.2500 | 20,000 |
26 Mar 2024 | 15.9800 | 15.9800 | 14.3000 | 14.6800 | 14.6800 | 10,100 |
25 Mar 2024 | 14.3990 | 14.9850 | 14.1700 | 14.9850 | 14.9850 | 2,900 |
22 Mar 2024 | 13.4300 | 14.4550 | 13.0700 | 14.0000 | 14.0000 | 2,800 |
21 Mar 2024 | 13.6050 | 14.1000 | 13.6000 | 14.1000 | 14.1000 | 2,200 |
20 Mar 2024 | 12.1400 | 13.5000 | 12.1250 | 13.5000 | 13.5000 | 8,600 |
19 Mar 2024 | 11.8900 | 12.0040 | 11.4500 | 12.0040 | 12.0040 | 4,700 |
18 Mar 2024 | 12.1500 | 12.1500 | 11.7200 | 11.9200 | 11.9200 | 2,300 |
15 Mar 2024 | 12.3600 | 12.4000 | 12.0000 | 12.1600 | 12.1600 | 1,200 |
14 Mar 2024 | 12.0100 | 12.8000 | 11.8900 | 12.4000 | 12.4000 | 2,800 |
13 Mar 2024 | 12.3230 | 12.3400 | 12.0000 | 12.1000 | 12.1000 | 4,500 |
12 Mar 2024 | 12.6600 | 14.0000 | 11.2900 | 11.8160 | 11.8160 | 23,200 |
11 Mar 2024 | 10.8500 | 12.2500 | 10.8500 | 12.0000 | 12.0000 | 10,200 |
08 Mar 2024 | 12.0000 | 12.2000 | 10.3900 | 11.2440 | 11.2440 | 40,900 |
07 Mar 2024 | 18.4500 | 18.4500 | 8.7800 | 11.7400 | 11.7400 | 139,800 |
06 Mar 2024 | 19.2100 | 19.2100 | 15.3250 | 18.4500 | 18.4500 | 26,800 |
05 Mar 2024 | 18.7800 | 19.4970 | 17.5000 | 18.7650 | 18.7650 | 32,600 |
04 Mar 2024 | 17.6200 | 19.5800 | 17.6200 | 19.0000 | 19.0000 | 17,200 |
01 Mar 2024 | 20.0000 | 21.9670 | 16.9900 | 16.9900 | 16.9900 | 15,000 |
29 Feb 2024 | 15.8700 | 20.9980 | 15.8700 | 19.2700 | 19.2700 | 49,500 |
28 Feb 2024 | 15.6900 | 15.8620 | 14.8900 | 15.8620 | 15.8620 | 9,800 |
27 Feb 2024 | 16.3400 | 16.3400 | 15.5600 | 15.5600 | 15.5600 | 9,400 |
26 Feb 2024 | 15.9000 | 16.5480 | 15.2310 | 16.3360 | 16.3360 | 8,600 |
23 Feb 2024 | 14.1800 | 15.9000 | 13.7300 | 15.9000 | 15.9000 | 16,300 |
22 Feb 2024 | 13.6000 | 15.0000 | 13.4200 | 14.0000 | 14.0000 | 15,900 |
21 Feb 2024 | 13.1300 | 13.9000 | 12.6500 | 13.9000 | 13.9000 | 11,400 |
20 Feb 2024 | 13.2250 | 13.4400 | 12.6100 | 13.4400 | 13.4400 | 12,200 |
16 Feb 2024 | 12.9400 | 13.4600 | 12.6650 | 13.0600 | 13.0600 | 17,800 |
15 Feb 2024 | 11.3900 | 14.3900 | 11.2500 | 12.8700 | 12.8700 | 24,700 |
14 Feb 2024 | 11.2400 | 11.5700 | 10.9000 | 10.9000 | 10.9000 | 11,000 |
13 Feb 2024 | 9.6800 | 11.5100 | 9.6800 | 11.4000 | 11.4000 | 18,500 |
12 Feb 2024 | 9.6300 | 10.3600 | 9.3320 | 10.1900 | 10.1900 | 18,100 |
09 Feb 2024 | 8.8600 | 9.5900 | 8.2000 | 9.5900 | 9.5900 | 9,600 |
08 Feb 2024 | 8.7000 | 10.1400 | 8.7000 | 10.1400 | 10.1400 | 9,900 |
07 Feb 2024 | 8.6500 | 8.8580 | 8.6500 | 8.8000 | 8.8000 | 6,500 |
06 Feb 2024 | 8.6100 | 8.8800 | 8.6100 | 8.7600 | 8.7600 | 5,300 |
05 Feb 2024 | 8.7900 | 9.1000 | 8.6800 | 9.1000 | 9.1000 | 31,800 |
02 Feb 2024 | 8.6600 | 8.8000 | 8.5800 | 8.8000 | 8.8000 | 33,800 |
01 Feb 2024 | 8.5600 | 9.0700 | 8.5000 | 8.6400 | 8.6400 | 11,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |