Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 2.520 | 2.620 | 2.520 | 2.610 | 2.610 | 16,615,000 |
27 Jun 2024 | 2.580 | 2.580 | 2.490 | 2.490 | 2.490 | 18,985,000 |
26 Jun 2024 | 2.600 | 2.610 | 2.490 | 2.580 | 2.580 | 38,930,000 |
25 Jun 2024 | 2.670 | 2.660 | 2.540 | 2.590 | 2.590 | 28,365,000 |
24 Jun 2024 | 2.710 | 2.760 | 2.640 | 2.660 | 2.660 | 16,031,600 |
21 Jun 2024 | 2.740 | 2.890 | 2.700 | 2.700 | 2.700 | 42,389,000 |
20 Jun 2024 | 2.720 | 2.780 | 2.670 | 2.740 | 2.740 | 18,614,800 |
19 Jun 2024 | 2.680 | 2.710 | 2.650 | 2.710 | 2.710 | 10,635,000 |
18 Jun 2024 | 2.580 | 2.650 | 2.550 | 2.650 | 2.650 | 19,477,500 |
17 Jun 2024 | 2.650 | 2.690 | 2.540 | 2.570 | 2.570 | 23,857,800 |
14 Jun 2024 | 2.650 | 2.750 | 2.630 | 2.670 | 2.670 | 20,086,300 |
13 Jun 2024 | 2.760 | 2.800 | 2.580 | 2.640 | 2.640 | 35,274,000 |
12 Jun 2024 | 2.630 | 2.730 | 2.530 | 2.720 | 2.720 | 47,450,053 |
11 Jun 2024 | 2.820 | 2.840 | 2.630 | 2.680 | 2.680 | 42,065,250 |
07 Jun 2024 | 2.950 | 3.010 | 2.820 | 2.840 | 2.840 | 18,875,600 |
06 Jun 2024 | 2.820 | 2.950 | 2.800 | 2.920 | 2.920 | 36,456,910 |
05 Jun 2024 | 2.940 | 2.940 | 2.780 | 2.820 | 2.820 | 36,065,000 |
04 Jun 2024 | 3.090 | 3.090 | 2.940 | 2.940 | 2.940 | 26,760,000 |
03 Jun 2024 | 2.940 | 3.090 | 2.910 | 3.030 | 3.030 | 25,373,500 |
31 May 2024 | 2.870 | 2.960 | 2.800 | 2.950 | 2.950 | 27,053,380 |
30 May 2024 | 2.960 | 2.960 | 2.800 | 2.820 | 2.820 | 21,110,100 |
29 May 2024 | 2.780 | 2.970 | 2.750 | 2.960 | 2.960 | 29,971,700 |
28 May 2024 | 2.760 | 2.830 | 2.740 | 2.770 | 2.770 | 18,099,500 |
27 May 2024 | 2.680 | 2.770 | 2.660 | 2.750 | 2.750 | 20,525,000 |
24 May 2024 | 2.630 | 2.710 | 2.620 | 2.660 | 2.660 | 18,367,000 |
23 May 2024 | 2.710 | 2.740 | 2.620 | 2.680 | 2.680 | 35,350,900 |
22 May 2024 | 2.850 | 2.970 | 2.700 | 2.740 | 2.740 | 33,762,304 |
21 May 2024 | 2.800 | 2.830 | 2.690 | 2.810 | 2.810 | 32,668,300 |
20 May 2024 | 2.740 | 2.840 | 2.680 | 2.770 | 2.770 | 30,179,200 |
17 May 2024 | 2.590 | 2.720 | 2.480 | 2.640 | 2.640 | 38,804,800 |
16 May 2024 | 2.600 | 2.670 | 2.550 | 2.590 | 2.590 | 51,018,700 |
14 May 2024 | 2.380 | 2.570 | 2.370 | 2.550 | 2.550 | 41,277,450 |
13 May 2024 | 2.350 | 2.440 | 2.330 | 2.430 | 2.430 | 20,047,000 |
10 May 2024 | 2.340 | 2.420 | 2.300 | 2.380 | 2.380 | 18,942,198 |
09 May 2024 | 2.210 | 2.330 | 2.210 | 2.330 | 2.330 | 24,320,025 |
08 May 2024 | 2.320 | 2.320 | 2.190 | 2.220 | 2.220 | 24,943,584 |
07 May 2024 | 2.440 | 2.470 | 2.290 | 2.340 | 2.340 | 55,300,000 |
06 May 2024 | 2.240 | 2.300 | 2.220 | 2.290 | 2.290 | 39,526,782 |
03 May 2024 | 2.090 | 2.300 | 2.070 | 2.270 | 2.270 | 65,369,796 |
02 May 2024 | 2.040 | 2.090 | 2.000 | 2.020 | 2.020 | 26,630,000 |
30 Apr 2024 | 1.990 | 2.050 | 1.990 | 2.050 | 2.050 | 27,397,300 |
29 Apr 2024 | 1.980 | 2.000 | 1.940 | 1.970 | 1.970 | 12,580,000 |
26 Apr 2024 | 2.020 | 2.050 | 1.940 | 1.950 | 1.950 | 25,095,000 |
25 Apr 2024 | 2.040 | 2.070 | 2.000 | 2.020 | 2.020 | 12,865,000 |
24 Apr 2024 | 2.020 | 2.080 | 2.000 | 2.040 | 2.040 | 19,202,500 |
23 Apr 2024 | 2.010 | 2.030 | 1.970 | 2.000 | 2.000 | 18,142,300 |
22 Apr 2024 | 2.050 | 2.050 | 1.950 | 2.020 | 2.020 | 25,545,000 |
19 Apr 2024 | 1.960 | 2.060 | 1.960 | 2.050 | 2.050 | 30,391,570 |
18 Apr 2024 | 1.940 | 2.010 | 1.890 | 1.960 | 1.960 | 33,992,568 |
17 Apr 2024 | 1.950 | 1.970 | 1.880 | 1.930 | 1.930 | 26,200,000 |
16 Apr 2024 | 2.050 | 2.080 | 1.970 | 1.990 | 1.990 | 24,357,938 |
15 Apr 2024 | 2.070 | 2.100 | 2.010 | 2.080 | 2.080 | 31,577,100 |
12 Apr 2024 | 2.060 | 2.100 | 2.030 | 2.080 | 2.080 | 14,526,000 |
11 Apr 2024 | 1.970 | 2.100 | 1.970 | 2.060 | 2.060 | 39,520,400 |
10 Apr 2024 | 1.910 | 1.990 | 1.900 | 1.960 | 1.960 | 29,799,100 |
09 Apr 2024 | 1.940 | 1.940 | 1.850 | 1.920 | 1.920 | 25,068,500 |
08 Apr 2024 | 1.960 | 1.980 | 1.920 | 1.940 | 1.940 | 25,400,000 |
05 Apr 2024 | 1.990 | 2.010 | 1.860 | 1.930 | 1.930 | 20,581,800 |
03 Apr 2024 | 1.910 | 1.950 | 1.860 | 1.940 | 1.940 | 41,925,900 |
02 Apr 2024 | 1.810 | 1.910 | 1.810 | 1.880 | 1.880 | 68,300,000 |
28 Mar 2024 | 1.750 | 1.820 | 1.690 | 1.730 | 1.730 | 103,490,000 |
27 Mar 2024 | 1.690 | 1.750 | 1.660 | 1.750 | 1.750 | 25,930,000 |
26 Mar 2024 | 1.700 | 1.750 | 1.690 | 1.690 | 1.690 | 29,688,100 |
25 Mar 2024 | 1.740 | 1.740 | 1.710 | 1.720 | 1.720 | 44,584,457 |
22 Mar 2024 | 1.610 | 1.680 | 1.520 | 1.650 | 1.650 | 61,245,000 |
21 Mar 2024 | 1.670 | 1.710 | 1.630 | 1.650 | 1.650 | 32,225,000 |
20 Mar 2024 | 1.590 | 1.660 | 1.560 | 1.640 | 1.640 | 43,532,000 |
19 Mar 2024 | 1.560 | 1.620 | 1.560 | 1.590 | 1.590 | 25,390,000 |
18 Mar 2024 | 1.550 | 1.600 | 1.530 | 1.560 | 1.560 | 51,610,000 |
15 Mar 2024 | 1.490 | 1.590 | 1.490 | 1.530 | 1.530 | 111,084,000 |
14 Mar 2024 | 1.530 | 1.570 | 1.460 | 1.490 | 1.490 | 69,385,000 |
13 Mar 2024 | 1.570 | 1.620 | 1.550 | 1.580 | 1.580 | 37,230,000 |
12 Mar 2024 | 1.640 | 1.670 | 1.520 | 1.570 | 1.570 | 100,411,900 |
11 Mar 2024 | 1.830 | 1.890 | 1.620 | 1.640 | 1.640 | 108,606,200 |
08 Mar 2024 | 1.880 | 1.950 | 1.870 | 1.930 | 1.930 | 54,323,200 |
07 Mar 2024 | 1.860 | 1.880 | 1.800 | 1.810 | 1.810 | 24,307,000 |
06 Mar 2024 | 1.830 | 1.860 | 1.800 | 1.860 | 1.860 | 12,140,000 |
05 Mar 2024 | 1.890 | 1.900 | 1.810 | 1.830 | 1.830 | 27,557,940 |
04 Mar 2024 | 1.850 | 1.940 | 1.840 | 1.930 | 1.930 | 24,574,363 |
01 Mar 2024 | 1.880 | 1.890 | 1.820 | 1.820 | 1.820 | 32,518,100 |
29 Feb 2024 | 1.920 | 1.940 | 1.860 | 1.910 | 1.910 | 43,218,779 |
28 Feb 2024 | 1.880 | 1.960 | 1.830 | 1.950 | 1.950 | 25,251,864 |
27 Feb 2024 | 1.900 | 1.920 | 1.820 | 1.840 | 1.840 | 34,555,000 |
26 Feb 2024 | 2.020 | 2.020 | 1.880 | 1.880 | 1.880 | 38,392,740 |
23 Feb 2024 | 2.050 | 2.090 | 2.010 | 2.050 | 2.050 | 24,518,700 |
22 Feb 2024 | 2.000 | 2.080 | 1.970 | 2.070 | 2.070 | 19,125,000 |
21 Feb 2024 | 2.020 | 2.050 | 1.960 | 2.010 | 2.010 | 14,942,000 |
20 Feb 2024 | 2.100 | 2.120 | 2.010 | 2.040 | 2.040 | 18,095,025 |
19 Feb 2024 | 1.990 | 2.100 | 1.920 | 2.090 | 2.090 | 36,615,000 |
16 Feb 2024 | 1.910 | 2.020 | 1.910 | 2.010 | 2.010 | 12,352,853 |
15 Feb 2024 | 1.960 | 1.960 | 1.850 | 1.920 | 1.920 | 20,675,000 |
14 Feb 2024 | 1.930 | 1.980 | 1.890 | 1.950 | 1.950 | 19,890,500 |
09 Feb 2024 | 2.000 | 2.020 | 1.940 | 1.940 | 1.940 | 7,101,000 |
08 Feb 2024 | 1.970 | 2.080 | 1.940 | 2.040 | 2.040 | 16,347,800 |
07 Feb 2024 | 1.980 | 2.010 | 1.930 | 1.960 | 1.960 | 11,912,200 |
06 Feb 2024 | 1.930 | 2.000 | 1.880 | 1.960 | 1.960 | 20,030,508 |
05 Feb 2024 | 1.980 | 2.000 | 1.920 | 1.930 | 1.930 | 26,882,000 |
02 Feb 2024 | 2.100 | 2.120 | 1.980 | 2.020 | 2.020 | 56,687,027 |
01 Feb 2024 | 1.890 | 2.000 | 1.850 | 1.960 | 1.960 | 42,712,380 |
31 Jan 2024 | 1.880 | 1.950 | 1.860 | 1.880 | 1.880 | 74,847,280 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |