Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 2.660 | 2.670 | 2.550 | 2.570 | 2.570 | 3,663,000 |
17 Jun 2024 | 2.630 | 2.660 | 2.600 | 2.610 | 2.610 | 3,472,000 |
14 Jun 2024 | 2.670 | 2.710 | 2.640 | 2.680 | 2.680 | 3,905,000 |
13 Jun 2024 | 2.770 | 2.770 | 2.590 | 2.670 | 2.670 | 9,599,100 |
12 Jun 2024 | 2.890 | 2.900 | 2.680 | 2.690 | 2.690 | 10,691,000 |
11 Jun 2024 | 2.900 | 2.960 | 2.790 | 2.870 | 2.870 | 9,746,000 |
07 Jun 2024 | 2.900 | 3.050 | 2.840 | 2.850 | 2.850 | 13,727,000 |
06 Jun 2024 | 3.100 | 3.180 | 2.840 | 2.880 | 2.880 | 25,870,000 |
05 Jun 2024 | 2.680 | 3.220 | 2.600 | 3.020 | 3.020 | 78,953,000 |
04 Jun 2024 | 2.500 | 2.700 | 2.470 | 2.620 | 2.620 | 18,454,000 |
03 Jun 2024 | 2.740 | 2.740 | 2.450 | 2.480 | 2.480 | 15,511,000 |
31 May 2024 | 2.580 | 2.690 | 2.450 | 2.540 | 2.540 | 34,970,250 |
30 May 2024 | 2.630 | 2.680 | 2.410 | 2.430 | 2.430 | 26,808,000 |
29 May 2024 | 4.050 | 4.050 | 2.000 | 2.630 | 2.630 | 71,605,000 |
28 May 2024 | 4.810 | 4.890 | 4.700 | 4.760 | 4.760 | 1,287,000 |
27 May 2024 | 4.680 | 4.840 | 4.570 | 4.810 | 4.810 | 2,373,000 |
24 May 2024 | 4.840 | 4.920 | 4.570 | 4.670 | 4.670 | 3,406,000 |
23 May 2024 | 4.920 | 4.970 | 4.800 | 4.830 | 4.830 | 1,476,000 |
22 May 2024 | 4.930 | 4.960 | 4.800 | 4.900 | 4.900 | 2,528,000 |
21 May 2024 | 5.260 | 5.260 | 4.850 | 4.880 | 4.880 | 3,992,000 |
20 May 2024 | 5.320 | 5.440 | 5.140 | 5.200 | 5.200 | 3,982,000 |
17 May 2024 | 5.170 | 5.880 | 5.150 | 5.300 | 5.300 | 10,449,000 |
16 May 2024 | 5.190 | 5.330 | 4.990 | 5.100 | 5.100 | 3,375,000 |
14 May 2024 | 5.250 | 5.430 | 5.200 | 5.220 | 5.220 | 2,747,000 |
13 May 2024 | 5.330 | 5.380 | 5.060 | 5.200 | 5.200 | 2,936,000 |
10 May 2024 | 5.220 | 5.320 | 5.090 | 5.230 | 5.230 | 1,944,000 |
09 May 2024 | 5.010 | 5.220 | 5.010 | 5.130 | 5.130 | 2,792,000 |
08 May 2024 | 5.090 | 5.150 | 4.920 | 4.980 | 4.980 | 1,565,000 |
07 May 2024 | 5.200 | 5.200 | 4.960 | 5.040 | 5.040 | 3,128,700 |
06 May 2024 | 5.080 | 5.220 | 5.050 | 5.170 | 5.170 | 2,749,300 |
03 May 2024 | 5.260 | 5.280 | 5.030 | 5.190 | 5.190 | 409,700 |
02 May 2024 | 4.700 | 5.240 | 4.650 | 5.230 | 5.230 | 1,050,800 |
30 Apr 2024 | 4.730 | 4.780 | 4.660 | 4.750 | 4.750 | 1,316,400 |
29 Apr 2024 | 4.700 | 4.840 | 4.680 | 4.740 | 4.740 | 2,194,500 |
26 Apr 2024 | 4.480 | 4.680 | 4.450 | 4.670 | 4.670 | 2,219,500 |
25 Apr 2024 | 4.370 | 4.540 | 4.310 | 4.450 | 4.450 | 1,621,300 |
24 Apr 2024 | 4.420 | 4.500 | 4.310 | 4.410 | 4.410 | 1,335,500 |
23 Apr 2024 | 4.280 | 4.490 | 4.210 | 4.350 | 4.350 | 2,728,000 |
22 Apr 2024 | 4.090 | 4.250 | 4.030 | 4.170 | 4.170 | 1,232,000 |
19 Apr 2024 | 4.250 | 4.250 | 4.010 | 4.070 | 4.070 | 3,711,126 |
18 Apr 2024 | 4.330 | 4.390 | 4.210 | 4.320 | 4.320 | 959,000 |
17 Apr 2024 | 4.260 | 4.360 | 4.200 | 4.270 | 4.270 | 1,197,000 |
16 Apr 2024 | 4.450 | 4.490 | 4.250 | 4.260 | 4.260 | 2,082,000 |
15 Apr 2024 | 4.600 | 4.600 | 4.400 | 4.520 | 4.520 | 1,899,000 |
12 Apr 2024 | 4.630 | 4.770 | 4.550 | 4.610 | 4.610 | 1,089,000 |
11 Apr 2024 | 4.600 | 4.740 | 4.600 | 4.630 | 4.630 | 1,693,000 |
10 Apr 2024 | 4.700 | 4.840 | 4.650 | 4.760 | 4.760 | 1,542,700 |
09 Apr 2024 | 4.640 | 4.850 | 4.600 | 4.700 | 4.700 | 2,516,000 |
08 Apr 2024 | 4.290 | 4.850 | 4.270 | 4.640 | 4.640 | 5,986,000 |
05 Apr 2024 | 4.470 | 4.460 | 4.050 | 4.090 | 4.090 | 1,799,000 |
03 Apr 2024 | 4.410 | 4.680 | 4.290 | 4.650 | 4.650 | 2,991,000 |
02 Apr 2024 | 4.720 | 4.720 | 4.290 | 4.340 | 4.340 | 3,796,000 |
28 Mar 2024 | 4.640 | 4.750 | 4.530 | 4.530 | 4.530 | 1,811,000 |
27 Mar 2024 | 4.680 | 4.780 | 4.530 | 4.640 | 4.640 | 3,913,000 |
26 Mar 2024 | 4.570 | 4.700 | 4.560 | 4.580 | 4.580 | 1,221,000 |
25 Mar 2024 | 4.440 | 4.660 | 4.440 | 4.520 | 4.520 | 1,363,000 |
22 Mar 2024 | 4.700 | 4.710 | 4.330 | 4.480 | 4.480 | 7,872,000 |
21 Mar 2024 | 5.150 | 5.150 | 4.630 | 4.700 | 4.700 | 5,774,000 |
20 Mar 2024 | 5.000 | 5.080 | 4.950 | 5.000 | 5.000 | 2,111,000 |
19 Mar 2024 | 5.080 | 5.140 | 4.920 | 4.960 | 4.960 | 2,395,000 |
18 Mar 2024 | 5.200 | 5.290 | 5.060 | 5.140 | 5.140 | 2,047,000 |
15 Mar 2024 | 5.260 | 5.470 | 5.110 | 5.200 | 5.200 | 3,042,000 |
14 Mar 2024 | 5.560 | 5.950 | 5.240 | 5.330 | 5.330 | 4,956,000 |
13 Mar 2024 | 5.250 | 5.450 | 5.100 | 5.410 | 5.410 | 2,982,000 |
12 Mar 2024 | 4.860 | 5.170 | 4.860 | 5.170 | 5.170 | 4,648,287 |
11 Mar 2024 | 4.830 | 4.890 | 4.640 | 4.870 | 4.870 | 2,593,300 |
08 Mar 2024 | 4.680 | 4.840 | 4.610 | 4.660 | 4.660 | 1,788,000 |
07 Mar 2024 | 4.610 | 4.850 | 4.560 | 4.600 | 4.600 | 2,175,000 |
06 Mar 2024 | 4.690 | 4.800 | 4.630 | 4.760 | 4.760 | 1,391,000 |
05 Mar 2024 | 4.880 | 4.880 | 4.680 | 4.690 | 4.690 | 1,795,000 |
04 Mar 2024 | 4.890 | 5.070 | 4.840 | 4.900 | 4.900 | 2,696,000 |
01 Mar 2024 | 5.140 | 5.100 | 4.910 | 4.910 | 4.910 | 2,483,000 |
29 Feb 2024 | 5.250 | 5.250 | 4.950 | 5.020 | 5.020 | 3,007,000 |
28 Feb 2024 | 5.410 | 5.430 | 4.970 | 5.030 | 5.030 | 3,601,000 |
27 Feb 2024 | 5.000 | 5.340 | 4.900 | 5.210 | 5.210 | 4,663,000 |
26 Feb 2024 | 4.860 | 5.060 | 4.830 | 4.940 | 4.940 | 2,025,000 |
23 Feb 2024 | 4.880 | 4.900 | 4.760 | 4.860 | 4.860 | 1,493,000 |
22 Feb 2024 | 4.610 | 4.870 | 4.580 | 4.830 | 4.830 | 1,939,000 |
21 Feb 2024 | 4.550 | 4.760 | 4.390 | 4.700 | 4.700 | 3,575,000 |
20 Feb 2024 | 4.400 | 4.670 | 4.370 | 4.520 | 4.520 | 1,525,000 |
19 Feb 2024 | 4.460 | 4.500 | 4.340 | 4.460 | 4.460 | 1,710,000 |
16 Feb 2024 | 4.490 | 4.550 | 4.140 | 4.550 | 4.550 | 1,466,000 |
15 Feb 2024 | 4.260 | 4.320 | 4.010 | 4.250 | 4.250 | 957,000 |
14 Feb 2024 | 4.020 | 4.180 | 4.000 | 4.130 | 4.130 | 860,000 |
09 Feb 2024 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | - |
08 Feb 2024 | 4.490 | 4.490 | 4.120 | 4.410 | 4.410 | 2,980,000 |
07 Feb 2024 | 4.460 | 4.620 | 4.240 | 4.290 | 4.290 | 4,266,000 |
06 Feb 2024 | 3.880 | 4.390 | 3.830 | 4.280 | 4.280 | 6,042,000 |
05 Feb 2024 | 4.020 | 4.190 | 3.810 | 3.860 | 3.860 | 4,043,000 |
02 Feb 2024 | 4.130 | 4.290 | 3.960 | 4.050 | 4.050 | 4,766,000 |
01 Feb 2024 | 3.970 | 4.270 | 3.850 | 4.080 | 4.080 | 4,964,000 |
31 Jan 2024 | 4.190 | 4.190 | 3.900 | 3.950 | 3.950 | 7,009,000 |
30 Jan 2024 | 4.200 | 4.330 | 4.050 | 4.180 | 4.180 | 4,002,000 |
29 Jan 2024 | 4.620 | 4.750 | 4.140 | 4.200 | 4.200 | 5,946,000 |
26 Jan 2024 | 4.870 | 5.150 | 4.470 | 4.570 | 4.570 | 9,586,000 |
25 Jan 2024 | 5.040 | 5.090 | 4.670 | 4.960 | 4.960 | 10,164,000 |
24 Jan 2024 | 4.450 | 4.690 | 4.190 | 4.660 | 4.660 | 5,942,000 |
23 Jan 2024 | 4.450 | 4.650 | 4.350 | 4.390 | 4.390 | 6,344,400 |
22 Jan 2024 | 4.930 | 4.960 | 4.390 | 4.500 | 4.500 | 5,800,000 |
19 Jan 2024 | 5.180 | 5.180 | 4.820 | 4.930 | 4.930 | 6,091,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |