Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3.0900 | 3.0900 | 2.8750 | 2.9500 | 2.9500 | 39,300 |
27 Jun 2024 | 2.9900 | 3.0500 | 2.7400 | 3.0500 | 3.0500 | 77,700 |
26 Jun 2024 | 2.5800 | 3.2400 | 2.4900 | 2.9600 | 2.9600 | 1,179,300 |
25 Jun 2024 | 2.2700 | 2.3780 | 2.2400 | 2.2600 | 2.2600 | 23,900 |
24 Jun 2024 | 2.1400 | 2.2909 | 2.1400 | 2.2200 | 2.2200 | 28,300 |
21 Jun 2024 | 2.3300 | 2.3500 | 2.1600 | 2.1600 | 2.1600 | 29,500 |
20 Jun 2024 | 2.3500 | 2.4000 | 2.2700 | 2.2800 | 2.2800 | 38,600 |
18 Jun 2024 | 2.3599 | 2.4400 | 2.3000 | 2.3200 | 2.3200 | 27,400 |
17 Jun 2024 | 2.4100 | 2.4200 | 2.2500 | 2.3900 | 2.3900 | 21,200 |
14 Jun 2024 | 2.3500 | 2.5000 | 2.3400 | 2.4000 | 2.4000 | 22,200 |
13 Jun 2024 | 2.4300 | 2.5428 | 2.3200 | 2.3500 | 2.3500 | 65,100 |
12 Jun 2024 | 2.5700 | 2.6800 | 2.5000 | 2.5100 | 2.5100 | 25,200 |
11 Jun 2024 | 2.5500 | 2.6100 | 2.5000 | 2.6100 | 2.6100 | 20,800 |
10 Jun 2024 | 2.5800 | 2.6800 | 2.5800 | 2.6000 | 2.6000 | 15,200 |
07 Jun 2024 | 2.7000 | 2.8200 | 2.5600 | 2.5600 | 2.5600 | 24,300 |
06 Jun 2024 | 2.8800 | 2.8800 | 2.6800 | 2.7300 | 2.7300 | 35,000 |
05 Jun 2024 | 2.8700 | 2.9000 | 2.8028 | 2.8800 | 2.8800 | 6,800 |
04 Jun 2024 | 2.8800 | 2.8800 | 2.8000 | 2.8200 | 2.8200 | 23,800 |
03 Jun 2024 | 2.9250 | 2.9600 | 2.8701 | 2.9500 | 2.9500 | 7,900 |
31 May 2024 | 2.8300 | 2.9200 | 2.8200 | 2.9000 | 2.9000 | 8,600 |
30 May 2024 | 2.8650 | 2.9500 | 2.7700 | 2.7700 | 2.7700 | 42,400 |
29 May 2024 | 2.8500 | 2.9000 | 2.7450 | 2.7600 | 2.7600 | 24,600 |
28 May 2024 | 2.8600 | 2.8898 | 2.7701 | 2.8500 | 2.8500 | 12,600 |
24 May 2024 | 2.9000 | 2.9000 | 2.7800 | 2.8800 | 2.8800 | 9,800 |
23 May 2024 | 2.8100 | 2.9100 | 2.7800 | 2.8500 | 2.8500 | 19,700 |
22 May 2024 | 3.0200 | 3.0200 | 2.8000 | 2.8250 | 2.8250 | 18,400 |
21 May 2024 | 3.0505 | 3.1373 | 3.0000 | 3.0400 | 3.0400 | 7,800 |
20 May 2024 | 3.2000 | 3.2048 | 3.0200 | 3.0600 | 3.0600 | 6,700 |
17 May 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1700 | 3.1700 | 7,100 |
16 May 2024 | 3.0000 | 3.1700 | 2.9721 | 3.1700 | 3.1700 | 10,100 |
15 May 2024 | 3.0400 | 3.1100 | 3.0000 | 3.0100 | 3.0100 | 12,200 |
14 May 2024 | 3.1600 | 3.1999 | 2.9900 | 3.0200 | 3.0200 | 24,100 |
13 May 2024 | 3.0600 | 3.2300 | 3.0050 | 3.1900 | 3.1900 | 18,200 |
10 May 2024 | 3.2900 | 3.2900 | 3.1000 | 3.1200 | 3.1200 | 22,600 |
09 May 2024 | 3.3700 | 3.3700 | 3.0001 | 3.2500 | 3.2500 | 74,300 |
08 May 2024 | 3.6200 | 3.6269 | 3.0235 | 3.4700 | 3.4700 | 102,300 |
07 May 2024 | 3.5800 | 3.7300 | 3.5700 | 3.6600 | 3.6600 | 142,800 |
06 May 2024 | 3.0400 | 3.5400 | 3.0400 | 3.5000 | 3.5000 | 143,900 |
03 May 2024 | 2.6500 | 3.0500 | 2.6500 | 3.0000 | 3.0000 | 102,700 |
02 May 2024 | 2.6000 | 2.6300 | 2.5752 | 2.6300 | 2.6300 | 22,100 |
01 May 2024 | 2.5800 | 2.6250 | 2.5000 | 2.5900 | 2.5900 | 35,200 |
30 Apr 2024 | 2.5926 | 2.5926 | 2.5200 | 2.5300 | 2.5300 | 7,600 |
29 Apr 2024 | 2.5700 | 2.6000 | 2.5399 | 2.5900 | 2.5900 | 8,800 |
26 Apr 2024 | 2.5100 | 2.5900 | 2.4943 | 2.5700 | 2.5700 | 7,800 |
25 Apr 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5300 | 2.5300 | 6,900 |
24 Apr 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4500 | 2.4500 | 8,500 |
23 Apr 2024 | 2.5599 | 2.5599 | 2.4131 | 2.4200 | 2.4200 | 5,200 |
22 Apr 2024 | 2.3600 | 2.5600 | 2.2600 | 2.5100 | 2.5100 | 21,200 |
19 Apr 2024 | 2.4900 | 2.5412 | 2.3700 | 2.3900 | 2.3900 | 21,000 |
18 Apr 2024 | 2.5450 | 2.6100 | 2.4500 | 2.4900 | 2.4900 | 17,400 |
17 Apr 2024 | 2.3900 | 2.6350 | 2.3900 | 2.6000 | 2.6000 | 40,800 |
16 Apr 2024 | 2.3600 | 2.4100 | 2.2906 | 2.3700 | 2.3700 | 16,000 |
15 Apr 2024 | 2.3600 | 2.4161 | 2.2900 | 2.3900 | 2.3900 | 28,600 |
12 Apr 2024 | 2.5400 | 2.5700 | 2.4101 | 2.4300 | 2.4300 | 57,800 |
11 Apr 2024 | 2.6700 | 2.6700 | 2.4000 | 2.5400 | 2.5400 | 38,700 |
10 Apr 2024 | 2.7000 | 2.8200 | 2.6500 | 2.6500 | 2.6500 | 188,100 |
09 Apr 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7100 | 2.7100 | 20,700 |
08 Apr 2024 | 2.9000 | 2.9000 | 2.7700 | 2.7800 | 2.7800 | 20,600 |
05 Apr 2024 | 2.9500 | 3.2000 | 2.8700 | 2.9800 | 2.9800 | 118,500 |
04 Apr 2024 | 2.8200 | 2.9500 | 2.7000 | 2.9500 | 2.9500 | 45,600 |
03 Apr 2024 | 2.7300 | 2.8200 | 2.7000 | 2.8000 | 2.8000 | 25,700 |
02 Apr 2024 | 2.7200 | 2.7450 | 2.6700 | 2.7300 | 2.7300 | 16,900 |
01 Apr 2024 | 2.7400 | 2.7599 | 2.6736 | 2.7300 | 2.7300 | 19,600 |
28 Mar 2024 | 2.7300 | 2.8100 | 2.7300 | 2.7700 | 2.7700 | 20,800 |
27 Mar 2024 | 2.7400 | 2.7599 | 2.6500 | 2.6500 | 2.6500 | 8,500 |
26 Mar 2024 | 2.7600 | 2.8200 | 2.6600 | 2.7200 | 2.7200 | 15,900 |
25 Mar 2024 | 2.8000 | 2.9508 | 2.6800 | 2.6800 | 2.6800 | 20,700 |
22 Mar 2024 | 2.6700 | 3.3400 | 2.4400 | 2.7500 | 2.7500 | 314,800 |
21 Mar 2024 | 2.8000 | 2.8734 | 2.6500 | 2.6900 | 2.6900 | 36,100 |
20 Mar 2024 | 2.8600 | 2.8600 | 2.6600 | 2.7700 | 2.7700 | 72,200 |
19 Mar 2024 | 2.7900 | 2.9284 | 2.7900 | 2.8200 | 2.8200 | 20,900 |
18 Mar 2024 | 2.8700 | 2.9600 | 2.8500 | 2.8500 | 2.8500 | 36,500 |
15 Mar 2024 | 2.9500 | 3.0300 | 2.8604 | 3.0300 | 3.0300 | 58,200 |
14 Mar 2024 | 2.9000 | 2.9200 | 2.8501 | 2.9200 | 2.9200 | 15,800 |
13 Mar 2024 | 2.8950 | 2.9450 | 2.8301 | 2.9000 | 2.9000 | 23,500 |
12 Mar 2024 | 2.9100 | 2.9450 | 2.8500 | 2.8900 | 2.8900 | 28,600 |
11 Mar 2024 | 3.0100 | 3.1819 | 2.8700 | 2.9100 | 2.9100 | 21,300 |
08 Mar 2024 | 3.1300 | 3.1900 | 3.0497 | 3.0600 | 3.0600 | 27,900 |
07 Mar 2024 | 3.0400 | 3.1000 | 3.0400 | 3.0700 | 3.0700 | 8,200 |
06 Mar 2024 | 3.0899 | 3.1200 | 3.0100 | 3.0200 | 3.0200 | 27,600 |
05 Mar 2024 | 3.2300 | 3.2400 | 3.0700 | 3.1000 | 3.1000 | 17,500 |
04 Mar 2024 | 3.0000 | 3.2700 | 2.9900 | 3.2050 | 3.2050 | 60,500 |
01 Mar 2024 | 3.0198 | 3.1490 | 2.9500 | 3.0700 | 3.0700 | 20,100 |
29 Feb 2024 | 3.0200 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 13,000 |
28 Feb 2024 | 3.1000 | 3.2100 | 2.9500 | 3.0300 | 3.0300 | 67,300 |
27 Feb 2024 | 2.8799 | 3.0800 | 2.8781 | 2.9700 | 2.9700 | 39,300 |
26 Feb 2024 | 2.7900 | 2.9000 | 2.7900 | 2.8400 | 2.8400 | 27,900 |
23 Feb 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8300 | 2.8300 | 21,400 |
22 Feb 2024 | 2.8950 | 2.9267 | 2.8500 | 2.8700 | 2.8700 | 14,000 |
21 Feb 2024 | 2.9050 | 2.9400 | 2.8601 | 2.9000 | 2.9000 | 14,600 |
20 Feb 2024 | 3.0100 | 3.0100 | 2.8400 | 2.9300 | 2.9300 | 66,600 |
16 Feb 2024 | 3.0113 | 3.0113 | 2.9100 | 2.9300 | 2.9300 | 30,400 |
15 Feb 2024 | 3.0150 | 3.0500 | 2.9220 | 3.0000 | 3.0000 | 18,500 |
14 Feb 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9500 | 2.9500 | 43,300 |
13 Feb 2024 | 3.0700 | 3.1800 | 2.9338 | 2.9450 | 2.9450 | 63,800 |
12 Feb 2024 | 3.2600 | 3.2600 | 3.1307 | 3.1500 | 3.1500 | 28,000 |
09 Feb 2024 | 3.2300 | 3.2557 | 3.1100 | 3.2300 | 3.2300 | 30,000 |
08 Feb 2024 | 3.1000 | 3.2200 | 3.0601 | 3.1800 | 3.1800 | 23,700 |
07 Feb 2024 | 3.2800 | 3.2800 | 3.0500 | 3.1000 | 3.1000 | 34,000 |
06 Feb 2024 | 2.8600 | 3.3002 | 2.8600 | 3.2100 | 3.2100 | 88,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |