Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 2.5500 | 2.6550 | 2.5000 | 2.5100 | 2.5100 | 1,488,400 |
20 Jun 2024 | 2.7600 | 2.7600 | 2.5000 | 2.5100 | 2.5100 | 699,200 |
18 Jun 2024 | 2.7500 | 2.8700 | 2.7000 | 2.7500 | 2.7500 | 606,000 |
17 Jun 2024 | 2.8600 | 2.8600 | 2.7000 | 2.7500 | 2.7500 | 912,200 |
14 Jun 2024 | 2.8400 | 2.9930 | 2.8310 | 2.8800 | 2.8800 | 444,500 |
13 Jun 2024 | 3.0100 | 3.0500 | 2.8300 | 2.8700 | 2.8700 | 891,200 |
12 Jun 2024 | 3.2000 | 3.4000 | 2.9200 | 2.9800 | 2.9800 | 2,751,800 |
11 Jun 2024 | 3.3500 | 3.3690 | 3.1300 | 3.2000 | 3.2000 | 1,036,200 |
10 Jun 2024 | 3.2400 | 3.5100 | 3.1110 | 3.4400 | 3.4400 | 1,669,200 |
07 Jun 2024 | 3.2600 | 3.3700 | 3.0350 | 3.2600 | 3.2600 | 1,618,800 |
06 Jun 2024 | 4.5000 | 4.8200 | 3.0300 | 3.2850 | 3.2850 | 6,724,900 |
05 Jun 2024 | 4.9300 | 5.6600 | 4.8000 | 5.2800 | 5.2800 | 3,068,600 |
04 Jun 2024 | 4.9300 | 5.0000 | 4.8600 | 4.9450 | 4.9450 | 350,200 |
03 Jun 2024 | 4.8500 | 5.0250 | 4.7900 | 4.9500 | 4.9500 | 803,100 |
31 May 2024 | 4.8200 | 5.1400 | 4.6800 | 4.7800 | 4.7800 | 425,500 |
30 May 2024 | 4.9900 | 5.0000 | 4.7350 | 4.8100 | 4.8100 | 428,900 |
29 May 2024 | 4.9000 | 5.0400 | 4.6900 | 4.9300 | 4.9300 | 559,700 |
28 May 2024 | 4.4400 | 5.2200 | 4.4100 | 5.1300 | 5.1300 | 1,504,600 |
24 May 2024 | 4.4400 | 4.6350 | 4.2500 | 4.3700 | 4.3700 | 341,100 |
23 May 2024 | 4.7200 | 4.7850 | 4.3700 | 4.4500 | 4.4500 | 655,700 |
22 May 2024 | 4.7000 | 4.9000 | 4.6300 | 4.6750 | 4.6750 | 380,400 |
21 May 2024 | 4.8100 | 4.9700 | 4.6000 | 4.7400 | 4.7400 | 327,200 |
20 May 2024 | 4.7300 | 5.0400 | 4.6800 | 4.8300 | 4.8300 | 1,114,600 |
17 May 2024 | 5.0400 | 5.1300 | 4.6100 | 4.7300 | 4.7300 | 511,100 |
16 May 2024 | 4.4100 | 5.0200 | 4.4000 | 4.9800 | 4.9800 | 1,393,700 |
15 May 2024 | 4.2500 | 4.3500 | 4.1100 | 4.1900 | 4.1900 | 435,400 |
14 May 2024 | 4.1700 | 4.4300 | 4.1500 | 4.1700 | 4.1700 | 634,900 |
13 May 2024 | 4.1600 | 4.6740 | 4.0600 | 4.1200 | 4.1200 | 814,800 |
10 May 2024 | 4.8400 | 5.0100 | 3.8410 | 4.0900 | 4.0900 | 910,800 |
09 May 2024 | 4.5000 | 4.6300 | 4.3800 | 4.4800 | 4.4800 | 555,100 |
08 May 2024 | 4.5100 | 4.6200 | 4.4000 | 4.4400 | 4.4400 | 378,100 |
07 May 2024 | 4.7400 | 4.8700 | 4.5700 | 4.6050 | 4.6050 | 342,900 |
06 May 2024 | 4.9000 | 4.9950 | 4.6200 | 4.7100 | 4.7100 | 433,800 |
03 May 2024 | 5.0500 | 5.2400 | 4.8500 | 4.8500 | 4.8500 | 853,100 |
02 May 2024 | 4.7600 | 5.1700 | 4.5640 | 4.9100 | 4.9100 | 1,909,200 |
01 May 2024 | 3.7800 | 4.9130 | 3.7000 | 4.6800 | 4.6800 | 2,275,800 |
30 Apr 2024 | 3.8000 | 3.9600 | 3.7000 | 3.7400 | 3.7400 | 2,856,700 |
29 Apr 2024 | 3.9400 | 4.0450 | 3.8200 | 3.8350 | 3.8350 | 947,300 |
26 Apr 2024 | 4.0400 | 4.0800 | 3.9250 | 3.9300 | 3.9300 | 529,700 |
25 Apr 2024 | 4.1500 | 4.1500 | 3.9400 | 4.0600 | 4.0600 | 586,700 |
24 Apr 2024 | 4.3200 | 4.4500 | 4.2200 | 4.2400 | 4.2400 | 596,400 |
23 Apr 2024 | 4.3400 | 4.4200 | 4.2600 | 4.3500 | 4.3500 | 445,600 |
22 Apr 2024 | 4.5000 | 4.5400 | 4.2300 | 4.3000 | 4.3000 | 1,100,200 |
19 Apr 2024 | 4.3300 | 4.6300 | 4.2600 | 4.4700 | 4.4700 | 906,000 |
18 Apr 2024 | 4.3700 | 4.4800 | 4.2350 | 4.3500 | 4.3500 | 849,900 |
17 Apr 2024 | 4.7600 | 4.7680 | 4.3600 | 4.3800 | 4.3800 | 780,100 |
16 Apr 2024 | 4.6200 | 4.8200 | 4.5500 | 4.7600 | 4.7600 | 661,300 |
15 Apr 2024 | 4.6400 | 4.8300 | 4.5950 | 4.6700 | 4.6700 | 628,900 |
12 Apr 2024 | 4.5700 | 4.6800 | 4.5000 | 4.6000 | 4.6000 | 674,200 |
11 Apr 2024 | 4.8300 | 4.8300 | 4.5300 | 4.6000 | 4.6000 | 1,292,200 |
10 Apr 2024 | 4.8300 | 4.9100 | 4.5900 | 4.7500 | 4.7500 | 1,249,300 |
09 Apr 2024 | 4.6900 | 5.2000 | 4.6200 | 5.0400 | 5.0400 | 2,022,900 |
08 Apr 2024 | 4.8200 | 4.9900 | 4.7100 | 4.7200 | 4.7200 | 836,000 |
05 Apr 2024 | 4.9400 | 5.1300 | 4.6800 | 4.8400 | 4.8400 | 833,200 |
04 Apr 2024 | 5.0800 | 5.3500 | 4.8600 | 4.9000 | 4.9000 | 1,214,900 |
03 Apr 2024 | 5.2600 | 5.3500 | 5.1800 | 5.1800 | 5.1800 | 1,191,200 |
02 Apr 2024 | 5.5000 | 5.5350 | 5.0300 | 5.2400 | 5.2400 | 1,719,400 |
01 Apr 2024 | 5.4500 | 5.8800 | 5.3400 | 5.5900 | 5.5900 | 3,124,100 |
28 Mar 2024 | 5.8200 | 5.9600 | 5.4300 | 5.5000 | 5.5000 | 2,204,800 |
27 Mar 2024 | 5.8700 | 6.0650 | 5.6900 | 5.8050 | 5.8050 | 1,369,700 |
26 Mar 2024 | 6.5100 | 6.6000 | 5.8300 | 5.8600 | 5.8600 | 1,576,600 |
25 Mar 2024 | 6.7000 | 7.0100 | 6.4000 | 6.5400 | 6.5400 | 1,061,200 |
22 Mar 2024 | 7.3600 | 7.3600 | 6.6500 | 6.7000 | 6.7000 | 1,354,300 |
21 Mar 2024 | 7.5600 | 7.6500 | 7.1800 | 7.3500 | 7.3500 | 943,700 |
20 Mar 2024 | 7.9200 | 7.9500 | 7.3100 | 7.5000 | 7.5000 | 1,126,500 |
19 Mar 2024 | 7.8600 | 8.0200 | 7.7700 | 7.9000 | 7.9000 | 1,026,000 |
18 Mar 2024 | 7.6500 | 8.1200 | 7.2700 | 7.9800 | 7.9800 | 1,632,600 |
15 Mar 2024 | 7.7100 | 7.9000 | 7.4600 | 7.7000 | 7.7000 | 2,320,900 |
14 Mar 2024 | 8.2900 | 8.4800 | 7.5500 | 7.7500 | 7.7500 | 1,569,200 |
13 Mar 2024 | 8.2120 | 8.6700 | 8.1400 | 8.4100 | 8.4100 | 1,721,000 |
12 Mar 2024 | 8.7000 | 8.7500 | 8.0700 | 8.4200 | 8.4200 | 3,892,400 |
11 Mar 2024 | 10.2250 | 10.6700 | 6.8200 | 8.0400 | 8.0400 | 7,735,900 |
08 Mar 2024 | 10.3000 | 11.4800 | 9.7200 | 9.9200 | 9.9200 | 4,422,200 |
07 Mar 2024 | 10.0000 | 10.3650 | 9.4000 | 10.1300 | 10.1300 | 4,625,900 |
06 Mar 2024 | 8.6000 | 8.9600 | 8.3800 | 8.9500 | 8.9500 | 1,768,500 |
05 Mar 2024 | 8.9900 | 9.1600 | 8.2010 | 8.5600 | 8.5600 | 2,912,100 |
04 Mar 2024 | 8.5700 | 9.3970 | 8.0600 | 9.0000 | 9.0000 | 3,494,500 |
01 Mar 2024 | 7.3800 | 8.7700 | 7.3400 | 8.5000 | 8.5000 | 6,272,900 |
29 Feb 2024 | 8.0100 | 8.6400 | 7.0350 | 7.0800 | 7.0800 | 4,665,700 |
28 Feb 2024 | 6.6000 | 8.8400 | 6.2900 | 7.7700 | 7.7700 | 15,976,500 |
27 Feb 2024 | 6.0100 | 6.1800 | 5.5400 | 6.0500 | 6.0500 | 2,810,500 |
26 Feb 2024 | 6.6500 | 6.8000 | 5.5900 | 5.8600 | 5.8600 | 5,401,500 |
23 Feb 2024 | 5.6180 | 7.2500 | 5.5600 | 6.7100 | 6.7100 | 14,376,500 |
22 Feb 2024 | 5.0850 | 5.8600 | 4.8700 | 5.7700 | 5.7700 | 14,169,000 |
21 Feb 2024 | 4.0700 | 7.5000 | 3.9800 | 5.0400 | 5.0400 | 87,523,900 |
20 Feb 2024 | 2.4400 | 3.0250 | 2.4000 | 2.9900 | 2.9900 | 9,639,300 |
16 Feb 2024 | 2.5000 | 2.5200 | 2.4350 | 2.4600 | 2.4600 | 850,800 |
15 Feb 2024 | 2.5100 | 2.6800 | 2.4700 | 2.5000 | 2.5000 | 1,220,100 |
14 Feb 2024 | 2.3300 | 2.5100 | 2.3000 | 2.4900 | 2.4900 | 1,204,400 |
13 Feb 2024 | 2.3300 | 2.3900 | 2.2300 | 2.2900 | 2.2900 | 1,817,600 |
12 Feb 2024 | 2.4500 | 2.5700 | 2.4300 | 2.4400 | 2.4400 | 2,265,900 |
09 Feb 2024 | 2.3600 | 2.5000 | 2.3000 | 2.4700 | 2.4700 | 1,136,200 |
08 Feb 2024 | 2.1900 | 2.3700 | 2.1900 | 2.3600 | 2.3600 | 666,800 |
07 Feb 2024 | 2.3300 | 2.3300 | 2.1900 | 2.2200 | 2.2200 | 916,600 |
06 Feb 2024 | 2.2900 | 2.4200 | 2.2200 | 2.3400 | 2.3400 | 1,149,600 |
05 Feb 2024 | 2.2800 | 2.4500 | 2.2210 | 2.3200 | 2.3200 | 1,495,300 |
02 Feb 2024 | 2.2400 | 2.3600 | 2.1500 | 2.3000 | 2.3000 | 1,613,400 |
01 Feb 2024 | 2.1400 | 2.2700 | 2.0900 | 2.2400 | 2.2400 | 2,033,000 |
31 Jan 2024 | 2.1400 | 2.2300 | 2.1100 | 2.1100 | 2.1100 | 1,877,700 |
30 Jan 2024 | 2.1500 | 2.1500 | 2.0550 | 2.1400 | 2.1400 | 1,346,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |