Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.8600 | 2.9300 | 2.8600 | 2.9100 | 2.9100 | 1,065,100 |
13 Jun 2024 | 2.8500 | 2.9400 | 2.8000 | 2.9100 | 2.9100 | 1,919,244 |
12 Jun 2024 | 3.1000 | 3.1300 | 2.9000 | 2.9100 | 2.9100 | 5,395,748 |
11 Jun 2024 | 2.9900 | 3.0900 | 2.9900 | 3.0500 | 3.0500 | 3,034,100 |
07 Jun 2024 | 3.0100 | 3.0800 | 2.9800 | 3.0000 | 3.0000 | 4,119,136 |
06 Jun 2024 | 2.9700 | 3.1200 | 2.9400 | 2.9800 | 2.9800 | 7,182,270 |
05 Jun 2024 | 2.8100 | 3.0300 | 2.7600 | 3.0000 | 3.0000 | 6,174,530 |
04 Jun 2024 | 2.9100 | 2.9300 | 2.6500 | 2.8900 | 2.8900 | 12,133,550 |
03 Jun 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 388,610 |
31 May 2024 | 2.6600 | 2.6600 | 2.6300 | 2.6600 | 2.6600 | 2,325,200 |
30 May 2024 | 2.4100 | 2.5300 | 2.4100 | 2.5300 | 2.5300 | 3,455,983 |
29 May 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4100 | 2.4100 | 978,500 |
28 May 2024 | 2.4500 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 1,896,400 |
27 May 2024 | 2.4800 | 2.5400 | 2.4300 | 2.4600 | 2.4600 | 2,189,930 |
24 May 2024 | 2.4100 | 2.5000 | 2.3900 | 2.4800 | 2.4800 | 1,806,783 |
23 May 2024 | 2.4700 | 2.4800 | 2.4100 | 2.4100 | 2.4100 | 2,258,100 |
22 May 2024 | 2.4200 | 2.4900 | 2.4100 | 2.4400 | 2.4400 | 1,879,200 |
21 May 2024 | 2.5100 | 2.5200 | 2.4200 | 2.4600 | 2.4600 | 1,973,500 |
20 May 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5300 | 2.5300 | 2,444,334 |
17 May 2024 | 2.5400 | 2.5500 | 2.5000 | 2.5400 | 2.5400 | 1,911,694 |
16 May 2024 | 2.5200 | 2.5600 | 2.4400 | 2.5000 | 2.5000 | 3,682,234 |
15 May 2024 | 2.4100 | 2.5100 | 2.4000 | 2.5100 | 2.5100 | 4,627,354 |
14 May 2024 | 2.2900 | 2.3900 | 2.2900 | 2.3900 | 2.3900 | 1,773,150 |
13 May 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2800 | 2.2800 | 1,678,380 |
10 May 2024 | 2.4600 | 2.4900 | 2.3400 | 2.3500 | 2.3500 | 3,540,712 |
09 May 2024 | 2.5100 | 2.5500 | 2.4600 | 2.4600 | 2.4600 | 2,481,200 |
08 May 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5200 | 2.5200 | 3,742,500 |
07 May 2024 | 2.4700 | 2.5200 | 2.4400 | 2.4900 | 2.4900 | 5,286,080 |
06 May 2024 | 2.4200 | 2.5300 | 2.4100 | 2.5100 | 2.5100 | 8,872,884 |
30 Apr 2024 | 2.5000 | 2.5400 | 2.4100 | 2.4100 | 2.4100 | 5,912,700 |
29 Apr 2024 | 2.4500 | 2.5800 | 2.3800 | 2.5400 | 2.5400 | 5,722,444 |
26 Apr 2024 | 2.4400 | 2.5000 | 2.3800 | 2.4600 | 2.4600 | 6,055,074 |
25 Apr 2024 | 2.3000 | 2.4400 | 2.3000 | 2.4400 | 2.4400 | 5,315,777 |
24 Apr 2024 | 2.3000 | 2.3400 | 2.2600 | 2.3200 | 2.3200 | 6,713,806 |
23 Apr 2024 | 2.1600 | 2.3800 | 2.1600 | 2.3800 | 2.3800 | 9,637,901 |
22 Apr 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 729,300 |
19 Apr 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 1,040,000 |
18 Apr 2024 | 2.6300 | 2.6400 | 2.5200 | 2.5200 | 2.5200 | 3,164,700 |
17 Apr 2024 | 2.6500 | 2.7200 | 2.6500 | 2.6500 | 2.6500 | 9,486,648 |
16 Apr 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 701,500 |
15 Apr 2024 | 2.9400 | 3.0300 | 2.9400 | 2.9400 | 2.9400 | 2,760,800 |
12 Apr 2024 | 3.1300 | 3.2500 | 3.0500 | 3.0900 | 3.0900 | 6,581,020 |
11 Apr 2024 | 3.1700 | 3.2500 | 3.1700 | 3.1700 | 3.1700 | 8,827,572 |
10 Apr 2024 | 3.2800 | 3.3700 | 3.2500 | 3.3400 | 3.3400 | 13,602,935 |
09 Apr 2024 | 3.0800 | 3.2100 | 3.0100 | 3.2100 | 3.2100 | 5,156,269 |
08 Apr 2024 | 3.2000 | 3.2700 | 3.0300 | 3.0600 | 3.0600 | 14,053,600 |
03 Apr 2024 | 3.0000 | 3.1400 | 2.9700 | 3.1400 | 3.1400 | 10,292,800 |
02 Apr 2024 | 2.8300 | 2.9900 | 2.8300 | 2.9900 | 2.9900 | 5,952,186 |
01 Apr 2024 | 2.7400 | 2.8500 | 2.7200 | 2.8500 | 2.8500 | 4,571,313 |
29 Mar 2024 | 2.7600 | 2.8300 | 2.7500 | 2.7500 | 2.7500 | 1,260,900 |
28 Mar 2024 | 2.7100 | 2.7700 | 2.6400 | 2.7500 | 2.7500 | 2,044,713 |
27 Mar 2024 | 2.7700 | 2.8200 | 2.7000 | 2.7100 | 2.7100 | 1,963,110 |
26 Mar 2024 | 2.7800 | 2.8100 | 2.7300 | 2.7900 | 2.7900 | 2,591,884 |
25 Mar 2024 | 2.8800 | 2.8800 | 2.7800 | 2.7900 | 2.7900 | 3,812,450 |
22 Mar 2024 | 2.9400 | 2.9500 | 2.8500 | 2.8800 | 2.8800 | 4,586,872 |
21 Mar 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 3,373,800 |
20 Mar 2024 | 2.9400 | 2.9700 | 2.9000 | 2.9600 | 2.9600 | 4,221,000 |
19 Mar 2024 | 2.9500 | 3.0000 | 2.9200 | 2.9400 | 2.9400 | 3,966,400 |
18 Mar 2024 | 3.0600 | 3.0600 | 2.9000 | 2.9700 | 2.9700 | 5,426,900 |
15 Mar 2024 | 2.9100 | 3.0300 | 2.8700 | 3.0000 | 3.0000 | 6,025,946 |
14 Mar 2024 | 2.9400 | 2.9500 | 2.8600 | 2.8900 | 2.8900 | 2,773,000 |
13 Mar 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9200 | 2.9200 | 2,233,512 |
12 Mar 2024 | 2.9400 | 2.9500 | 2.8800 | 2.9300 | 2.9300 | 2,707,327 |
11 Mar 2024 | 2.8600 | 2.9700 | 2.8400 | 2.9300 | 2.9300 | 3,339,120 |
08 Mar 2024 | 2.8500 | 2.9000 | 2.8000 | 2.8700 | 2.8700 | 1,944,700 |
07 Mar 2024 | 2.9000 | 2.9900 | 2.8300 | 2.8500 | 2.8500 | 2,720,100 |
06 Mar 2024 | 2.8400 | 2.9400 | 2.7800 | 2.9100 | 2.9100 | 2,555,824 |
05 Mar 2024 | 2.7600 | 2.8600 | 2.7300 | 2.8200 | 2.8200 | 2,590,600 |
04 Mar 2024 | 2.8400 | 2.8400 | 2.7000 | 2.7700 | 2.7700 | 2,249,800 |
01 Mar 2024 | 2.9100 | 2.9100 | 2.7800 | 2.8400 | 2.8400 | 2,933,302 |
29 Feb 2024 | 2.8800 | 2.9400 | 2.8000 | 2.9000 | 2.9000 | 3,598,970 |
28 Feb 2024 | 3.1100 | 3.1800 | 2.9300 | 2.9300 | 2.9300 | 4,140,400 |
27 Feb 2024 | 3.0600 | 3.1500 | 3.0300 | 3.0800 | 3.0800 | 2,960,464 |
26 Feb 2024 | 3.1000 | 3.1800 | 3.0000 | 3.0500 | 3.0500 | 3,141,150 |
23 Feb 2024 | 2.9700 | 3.0900 | 2.8900 | 3.0900 | 3.0900 | 3,648,900 |
22 Feb 2024 | 2.9600 | 2.9600 | 2.8700 | 2.9500 | 2.9500 | 4,059,136 |
21 Feb 2024 | 2.8900 | 3.0100 | 2.8700 | 2.9800 | 2.9800 | 6,249,004 |
20 Feb 2024 | 2.7300 | 2.8700 | 2.7200 | 2.8700 | 2.8700 | 5,086,354 |
19 Feb 2024 | 2.6200 | 2.7300 | 2.5700 | 2.7300 | 2.7300 | 3,108,234 |
08 Feb 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 3,986,500 |
07 Feb 2024 | 2.8500 | 2.8800 | 2.7400 | 2.7400 | 2.7400 | 2,161,500 |
06 Feb 2024 | 2.8800 | 3.0500 | 2.8800 | 2.8800 | 2.8800 | 2,175,000 |
05 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 38,900 |
02 Feb 2024 | 3.1900 | 3.2900 | 3.1900 | 3.1900 | 3.1900 | 1,118,200 |
01 Feb 2024 | 3.5400 | 3.5400 | 3.3600 | 3.3600 | 3.3600 | 1,123,500 |
31 Jan 2024 | 3.6800 | 3.6800 | 3.5400 | 3.5400 | 3.5400 | 1,740,450 |
30 Jan 2024 | 3.7800 | 3.8100 | 3.6500 | 3.7300 | 3.7300 | 1,431,200 |
29 Jan 2024 | 3.9200 | 3.9400 | 3.7800 | 3.8000 | 3.8000 | 2,085,200 |
26 Jan 2024 | 3.7900 | 3.9400 | 3.7300 | 3.9400 | 3.9400 | 2,492,302 |
25 Jan 2024 | 3.8000 | 3.8400 | 3.6800 | 3.8000 | 3.8000 | 3,417,600 |
24 Jan 2024 | 3.6400 | 3.8100 | 3.6400 | 3.8000 | 3.8000 | 1,464,933 |
23 Jan 2024 | 3.5700 | 3.6800 | 3.5500 | 3.6500 | 3.6500 | 1,311,330 |
22 Jan 2024 | 3.7400 | 3.7600 | 3.5700 | 3.5700 | 3.5700 | 2,087,670 |
19 Jan 2024 | 3.6800 | 3.7900 | 3.6000 | 3.7400 | 3.7400 | 1,540,900 |
18 Jan 2024 | 3.7100 | 3.7500 | 3.5400 | 3.6800 | 3.6800 | 2,266,015 |
17 Jan 2024 | 3.8500 | 3.8800 | 3.7300 | 3.7300 | 3.7300 | 1,383,365 |
16 Jan 2024 | 3.9300 | 3.9600 | 3.8400 | 3.8600 | 3.8600 | 2,041,470 |
15 Jan 2024 | 4.0000 | 4.0200 | 3.9100 | 3.9400 | 3.9400 | 1,086,000 |
12 Jan 2024 | 4.0300 | 4.0500 | 3.9900 | 4.0000 | 4.0000 | 706,600 |
11 Jan 2024 | 4.0300 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 890,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |