Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.7200 | 2.7800 | 2.7100 | 2.7600 | 2.7600 | 594,900 |
13 Jun 2024 | 2.8600 | 2.8760 | 2.7700 | 2.7700 | 2.7700 | 313,700 |
12 Jun 2024 | 3.1300 | 3.1800 | 2.8500 | 2.8500 | 2.8500 | 674,700 |
11 Jun 2024 | 2.8300 | 3.0600 | 2.7870 | 3.0400 | 3.0400 | 733,800 |
10 Jun 2024 | 2.7700 | 2.8750 | 2.7100 | 2.8300 | 2.8300 | 749,400 |
07 Jun 2024 | 2.9400 | 3.0100 | 2.7810 | 2.8300 | 2.8300 | 774,300 |
06 Jun 2024 | 3.0300 | 3.0800 | 2.9750 | 3.0200 | 3.0200 | 472,500 |
05 Jun 2024 | 3.1500 | 3.1850 | 2.9600 | 3.0500 | 3.0500 | 558,400 |
04 Jun 2024 | 3.2000 | 3.2700 | 3.0050 | 3.1100 | 3.1100 | 1,248,300 |
03 Jun 2024 | 3.1700 | 3.3550 | 3.1600 | 3.2600 | 3.2600 | 1,099,600 |
31 May 2024 | 3.1100 | 3.1700 | 3.0100 | 3.1200 | 3.1200 | 603,900 |
30 May 2024 | 2.9300 | 3.1100 | 2.9200 | 3.0700 | 3.0700 | 703,700 |
29 May 2024 | 2.9000 | 2.9400 | 2.8200 | 2.8900 | 2.8900 | 744,600 |
28 May 2024 | 3.0500 | 3.2200 | 2.9750 | 2.9900 | 2.9900 | 1,018,100 |
24 May 2024 | 2.8800 | 3.0250 | 2.8700 | 3.0100 | 3.0100 | 648,700 |
23 May 2024 | 2.9700 | 3.0000 | 2.8200 | 2.8900 | 2.8900 | 875,800 |
22 May 2024 | 2.8200 | 2.9600 | 2.7700 | 2.9400 | 2.9400 | 803,400 |
21 May 2024 | 2.7500 | 2.8550 | 2.6910 | 2.7900 | 2.7900 | 686,900 |
20 May 2024 | 2.8800 | 2.9300 | 2.7600 | 2.7700 | 2.7700 | 844,100 |
17 May 2024 | 3.0500 | 3.0750 | 2.8600 | 2.8800 | 2.8800 | 948,600 |
16 May 2024 | 2.9300 | 3.1350 | 2.8500 | 3.0500 | 3.0500 | 1,184,300 |
15 May 2024 | 2.8500 | 2.9500 | 2.7400 | 2.9400 | 2.9400 | 1,414,600 |
14 May 2024 | 2.8700 | 2.9100 | 2.7200 | 2.8100 | 2.8100 | 1,073,900 |
13 May 2024 | 2.7900 | 2.9000 | 2.7200 | 2.8000 | 2.8000 | 976,500 |
10 May 2024 | 2.6700 | 2.7700 | 2.5500 | 2.6200 | 2.6200 | 1,240,700 |
09 May 2024 | 2.9100 | 3.0600 | 2.5800 | 2.5900 | 2.5900 | 2,182,200 |
08 May 2024 | 2.3800 | 2.5950 | 2.3500 | 2.5000 | 2.5000 | 1,210,700 |
07 May 2024 | 2.3100 | 2.4700 | 2.2900 | 2.4300 | 2.4300 | 1,102,900 |
06 May 2024 | 2.1300 | 2.3400 | 2.0820 | 2.2700 | 2.2700 | 1,116,100 |
03 May 2024 | 1.8300 | 2.0600 | 1.8200 | 2.0400 | 2.0400 | 1,799,700 |
02 May 2024 | 1.6400 | 1.8100 | 1.6350 | 1.8000 | 1.8000 | 507,900 |
01 May 2024 | 1.5300 | 1.6650 | 1.4800 | 1.6100 | 1.6100 | 654,500 |
30 Apr 2024 | 1.6100 | 1.6350 | 1.5100 | 1.5100 | 1.5100 | 335,400 |
29 Apr 2024 | 1.6000 | 1.6950 | 1.5700 | 1.6400 | 1.6400 | 776,900 |
26 Apr 2024 | 1.5500 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 346,000 |
25 Apr 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5500 | 1.5500 | 292,800 |
24 Apr 2024 | 1.6300 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 513,500 |
23 Apr 2024 | 1.6500 | 1.7000 | 1.6400 | 1.6600 | 1.6600 | 361,000 |
22 Apr 2024 | 1.7400 | 1.7700 | 1.6400 | 1.6700 | 1.6700 | 387,700 |
19 Apr 2024 | 1.6800 | 1.7400 | 1.6800 | 1.7200 | 1.7200 | 444,700 |
18 Apr 2024 | 1.6800 | 1.7800 | 1.6600 | 1.7200 | 1.7200 | 461,000 |
17 Apr 2024 | 1.7100 | 1.7200 | 1.6500 | 1.6700 | 1.6700 | 331,400 |
16 Apr 2024 | 1.6900 | 1.7300 | 1.6300 | 1.6900 | 1.6900 | 422,600 |
15 Apr 2024 | 1.7400 | 1.7500 | 1.6230 | 1.6500 | 1.6500 | 511,600 |
12 Apr 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 396,700 |
11 Apr 2024 | 1.8100 | 1.8300 | 1.7300 | 1.7900 | 1.7900 | 348,500 |
10 Apr 2024 | 1.8600 | 1.9200 | 1.7500 | 1.7900 | 1.7900 | 855,800 |
09 Apr 2024 | 2.0100 | 2.0150 | 1.9100 | 1.9200 | 1.9200 | 352,500 |
08 Apr 2024 | 2.0000 | 2.0200 | 1.9150 | 2.0000 | 2.0000 | 610,100 |
05 Apr 2024 | 1.9400 | 2.0450 | 1.8500 | 1.9800 | 1.9800 | 677,700 |
04 Apr 2024 | 1.9600 | 2.0300 | 1.9120 | 1.9700 | 1.9700 | 568,400 |
03 Apr 2024 | 1.8400 | 1.9350 | 1.8300 | 1.8900 | 1.8900 | 518,900 |
02 Apr 2024 | 1.9500 | 1.9800 | 1.8600 | 1.8700 | 1.8700 | 523,200 |
01 Apr 2024 | 2.0200 | 2.0500 | 1.8900 | 2.0000 | 2.0000 | 1,138,700 |
28 Mar 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0000 | 2.0000 | 1,379,200 |
27 Mar 2024 | 1.7600 | 1.9400 | 1.7600 | 1.9200 | 1.9200 | 900,900 |
26 Mar 2024 | 1.8100 | 1.8700 | 1.7600 | 1.7700 | 1.7700 | 622,300 |
25 Mar 2024 | 1.7100 | 1.8800 | 1.7100 | 1.8100 | 1.8100 | 461,900 |
22 Mar 2024 | 1.8200 | 1.8500 | 1.7200 | 1.7200 | 1.7200 | 376,500 |
21 Mar 2024 | 1.8900 | 1.9100 | 1.8000 | 1.8400 | 1.8400 | 674,100 |
20 Mar 2024 | 1.7300 | 1.9300 | 1.7300 | 1.9000 | 1.9000 | 802,400 |
19 Mar 2024 | 1.5900 | 1.7750 | 1.5900 | 1.7400 | 1.7400 | 617,500 |
18 Mar 2024 | 1.6800 | 1.6900 | 1.5900 | 1.6200 | 1.6200 | 640,200 |
15 Mar 2024 | 1.6500 | 1.7200 | 1.6000 | 1.6500 | 1.6500 | 1,052,600 |
14 Mar 2024 | 1.7200 | 1.7400 | 1.6400 | 1.6700 | 1.6700 | 458,300 |
13 Mar 2024 | 1.8000 | 1.8400 | 1.7250 | 1.7400 | 1.7400 | 587,700 |
12 Mar 2024 | 1.7800 | 1.8700 | 1.7500 | 1.7900 | 1.7900 | 551,400 |
11 Mar 2024 | 1.7900 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 403,300 |
08 Mar 2024 | 1.7600 | 1.9300 | 1.6600 | 1.8200 | 1.8200 | 955,500 |
07 Mar 2024 | 1.8800 | 1.8850 | 1.7600 | 1.7600 | 1.7600 | 360,400 |
06 Mar 2024 | 1.8700 | 1.9500 | 1.8100 | 1.8700 | 1.8700 | 537,500 |
05 Mar 2024 | 1.8300 | 1.9100 | 1.7700 | 1.8200 | 1.8200 | 1,018,600 |
04 Mar 2024 | 2.0000 | 2.0300 | 1.8800 | 1.8900 | 1.8900 | 672,900 |
01 Mar 2024 | 2.0200 | 2.0700 | 1.9100 | 2.0100 | 2.0100 | 1,281,200 |
29 Feb 2024 | 1.8500 | 2.0500 | 1.8100 | 1.9400 | 1.9400 | 1,749,500 |
28 Feb 2024 | 1.7200 | 1.8100 | 1.7020 | 1.7800 | 1.7800 | 490,000 |
27 Feb 2024 | 1.7200 | 1.7900 | 1.6300 | 1.7300 | 1.7300 | 685,500 |
26 Feb 2024 | 1.6100 | 1.7500 | 1.5500 | 1.6600 | 1.6600 | 964,500 |
23 Feb 2024 | 1.6000 | 1.6900 | 1.5400 | 1.6800 | 1.6800 | 754,700 |
22 Feb 2024 | 1.6200 | 1.6600 | 1.5600 | 1.6000 | 1.6000 | 553,300 |
21 Feb 2024 | 1.6800 | 1.7000 | 1.5450 | 1.6300 | 1.6300 | 813,600 |
20 Feb 2024 | 1.6800 | 1.7250 | 1.5850 | 1.6900 | 1.6900 | 972,000 |
16 Feb 2024 | 1.7700 | 1.8500 | 1.6910 | 1.7400 | 1.7400 | 970,500 |
15 Feb 2024 | 1.7000 | 1.8350 | 1.6300 | 1.8200 | 1.8200 | 1,135,900 |
14 Feb 2024 | 1.4900 | 1.7100 | 1.4300 | 1.7000 | 1.7000 | 1,516,900 |
13 Feb 2024 | 1.4700 | 1.5400 | 1.4150 | 1.4900 | 1.4900 | 1,126,800 |
12 Feb 2024 | 1.4100 | 1.6100 | 1.3300 | 1.5600 | 1.5600 | 1,598,500 |
09 Feb 2024 | 1.2100 | 1.4300 | 1.1750 | 1.4300 | 1.4300 | 1,555,600 |
08 Feb 2024 | 1.1500 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 1,054,000 |
07 Feb 2024 | 1.2200 | 1.2400 | 1.0800 | 1.1200 | 1.1200 | 1,898,900 |
06 Feb 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1100 | 1.1100 | 817,100 |
05 Feb 2024 | 1.1100 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 435,700 |
02 Feb 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1300 | 1.1300 | 893,100 |
01 Feb 2024 | 1.1400 | 1.1600 | 1.0830 | 1.1100 | 1.1100 | 765,000 |
31 Jan 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 885,700 |
30 Jan 2024 | 1.1600 | 1.1780 | 1.1400 | 1.1600 | 1.1600 | 349,300 |
29 Jan 2024 | 1.1800 | 1.2000 | 1.1450 | 1.1900 | 1.1900 | 650,500 |
26 Jan 2024 | 1.1100 | 1.2700 | 1.1100 | 1.1800 | 1.1800 | 1,097,600 |
25 Jan 2024 | 1.1200 | 1.1450 | 1.0900 | 1.1200 | 1.1200 | 596,500 |
24 Jan 2024 | 1.1600 | 1.1750 | 1.1000 | 1.1000 | 1.1000 | 542,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |