Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 2.8200 | 3.0000 | 2.8100 | 2.9600 | 2.9600 | 1,348,400 |
20 Jun 2024 | 2.6900 | 2.8400 | 2.6900 | 2.8100 | 2.8100 | 428,600 |
18 Jun 2024 | 2.7400 | 2.7850 | 2.6900 | 2.7000 | 2.7000 | 525,000 |
17 Jun 2024 | 2.7600 | 2.7700 | 2.6990 | 2.7400 | 2.7400 | 427,900 |
14 Jun 2024 | 2.7500 | 2.8300 | 2.7000 | 2.7900 | 2.7900 | 479,500 |
13 Jun 2024 | 2.8000 | 2.8600 | 2.7500 | 2.7900 | 2.7900 | 519,800 |
12 Jun 2024 | 3.0000 | 3.0200 | 2.7900 | 2.7900 | 2.7900 | 630,700 |
11 Jun 2024 | 2.8100 | 2.9100 | 2.7600 | 2.8900 | 2.8900 | 522,800 |
10 Jun 2024 | 2.7800 | 2.8800 | 2.7500 | 2.8400 | 2.8400 | 443,000 |
07 Jun 2024 | 2.8100 | 2.8400 | 2.7600 | 2.8100 | 2.8100 | 371,400 |
06 Jun 2024 | 2.7500 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 358,600 |
05 Jun 2024 | 2.6300 | 2.8100 | 2.6300 | 2.7700 | 2.7700 | 637,800 |
04 Jun 2024 | 2.7700 | 2.7700 | 2.6200 | 2.6200 | 2.6200 | 484,100 |
03 Jun 2024 | 2.7900 | 2.8200 | 2.7000 | 2.7200 | 2.7200 | 634,600 |
31 May 2024 | 2.8400 | 2.8700 | 2.7500 | 2.7600 | 2.7600 | 1,189,500 |
30 May 2024 | 2.8700 | 2.9050 | 2.8200 | 2.8300 | 2.8300 | 455,800 |
29 May 2024 | 2.9500 | 2.9500 | 2.8100 | 2.8500 | 2.8500 | 355,600 |
28 May 2024 | 2.9900 | 2.9900 | 2.8500 | 2.9100 | 2.9100 | 685,400 |
24 May 2024 | 3.0000 | 3.1700 | 2.9050 | 2.9200 | 2.9200 | 647,600 |
23 May 2024 | 2.9700 | 3.0200 | 2.9300 | 2.9900 | 2.9900 | 578,200 |
22 May 2024 | 3.1900 | 3.2000 | 2.9500 | 2.9700 | 2.9700 | 961,900 |
21 May 2024 | 3.2100 | 3.2400 | 3.1500 | 3.2000 | 3.2000 | 386,100 |
20 May 2024 | 3.2000 | 3.2380 | 3.1750 | 3.2200 | 3.2200 | 723,600 |
17 May 2024 | 3.2100 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 434,800 |
16 May 2024 | 3.2100 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 450,600 |
15 May 2024 | 3.1800 | 3.2550 | 3.1400 | 3.2100 | 3.2100 | 1,204,500 |
14 May 2024 | 3.0100 | 3.1800 | 3.0000 | 3.1600 | 3.1600 | 1,110,500 |
13 May 2024 | 2.9300 | 3.0290 | 2.9300 | 2.9700 | 2.9700 | 427,700 |
10 May 2024 | 2.9600 | 3.0800 | 2.8650 | 2.9100 | 2.9100 | 695,800 |
09 May 2024 | 3.0600 | 3.1100 | 2.9300 | 2.9700 | 2.9700 | 715,600 |
08 May 2024 | 3.0200 | 3.2600 | 2.9800 | 3.0700 | 3.0700 | 1,122,300 |
07 May 2024 | 3.2000 | 3.4200 | 2.9600 | 3.0200 | 3.0200 | 5,080,200 |
06 May 2024 | 2.3000 | 2.5490 | 2.2800 | 2.5200 | 2.5200 | 1,389,600 |
03 May 2024 | 2.4000 | 2.4000 | 2.2150 | 2.2500 | 2.2500 | 606,800 |
02 May 2024 | 2.3200 | 2.3800 | 2.2850 | 2.3800 | 2.3800 | 488,600 |
01 May 2024 | 2.3300 | 2.3650 | 2.3000 | 2.3200 | 2.3200 | 374,800 |
30 Apr 2024 | 2.3400 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 433,200 |
29 Apr 2024 | 2.3900 | 2.4550 | 2.3300 | 2.3600 | 2.3600 | 433,400 |
26 Apr 2024 | 2.3300 | 2.3900 | 2.3100 | 2.3900 | 2.3900 | 194,500 |
25 Apr 2024 | 2.3200 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 410,500 |
24 Apr 2024 | 2.3900 | 2.4200 | 2.3000 | 2.3800 | 2.3800 | 511,600 |
23 Apr 2024 | 2.4200 | 2.4700 | 2.3750 | 2.4100 | 2.4100 | 321,600 |
22 Apr 2024 | 2.3100 | 2.4450 | 2.2980 | 2.4300 | 2.4300 | 652,500 |
19 Apr 2024 | 2.2900 | 2.3400 | 2.2700 | 2.3200 | 2.3200 | 433,200 |
18 Apr 2024 | 2.2600 | 2.3600 | 2.2300 | 2.2900 | 2.2900 | 398,500 |
17 Apr 2024 | 2.2700 | 2.3150 | 2.2400 | 2.2600 | 2.2600 | 590,700 |
16 Apr 2024 | 2.3100 | 2.3100 | 2.1950 | 2.2700 | 2.2700 | 495,100 |
15 Apr 2024 | 2.4300 | 2.4300 | 2.1900 | 2.2600 | 2.2600 | 577,600 |
12 Apr 2024 | 2.4400 | 2.4600 | 2.3800 | 2.3900 | 2.3900 | 330,800 |
11 Apr 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4700 | 2.4700 | 387,800 |
10 Apr 2024 | 2.3900 | 2.4150 | 2.3400 | 2.4000 | 2.4000 | 512,500 |
09 Apr 2024 | 2.3700 | 2.5100 | 2.3400 | 2.4800 | 2.4800 | 680,500 |
08 Apr 2024 | 2.3600 | 2.4400 | 2.3100 | 2.3200 | 2.3200 | 711,100 |
05 Apr 2024 | 2.3700 | 2.3700 | 2.3380 | 2.3500 | 2.3500 | 444,000 |
04 Apr 2024 | 2.4500 | 2.4900 | 2.3600 | 2.3700 | 2.3700 | 599,800 |
03 Apr 2024 | 2.3700 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 415,300 |
02 Apr 2024 | 2.4400 | 2.4500 | 2.3900 | 2.4000 | 2.4000 | 469,000 |
01 Apr 2024 | 2.5300 | 2.5900 | 2.4530 | 2.5000 | 2.5000 | 527,300 |
28 Mar 2024 | 2.5200 | 2.6000 | 2.4500 | 2.5300 | 2.5300 | 1,513,700 |
27 Mar 2024 | 2.4100 | 2.5400 | 2.4000 | 2.5300 | 2.5300 | 391,600 |
26 Mar 2024 | 2.3800 | 2.4700 | 2.3800 | 2.4000 | 2.4000 | 677,900 |
25 Mar 2024 | 2.3200 | 2.3800 | 2.2600 | 2.3500 | 2.3500 | 707,800 |
22 Mar 2024 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | 2.2900 | 884,900 |
21 Mar 2024 | 2.5000 | 2.5050 | 2.4000 | 2.4100 | 2.4100 | 748,700 |
20 Mar 2024 | 2.3800 | 2.4600 | 2.3300 | 2.4600 | 2.4600 | 1,016,000 |
19 Mar 2024 | 2.4400 | 2.4850 | 2.3600 | 2.3800 | 2.3800 | 1,126,100 |
18 Mar 2024 | 2.5100 | 2.5100 | 2.4400 | 2.4400 | 2.4400 | 573,900 |
15 Mar 2024 | 2.4500 | 2.5400 | 2.4400 | 2.4600 | 2.4600 | 1,572,800 |
14 Mar 2024 | 2.5100 | 2.5500 | 2.4500 | 2.4700 | 2.4700 | 662,400 |
13 Mar 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 785,500 |
12 Mar 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5500 | 2.5500 | 621,000 |
11 Mar 2024 | 2.5600 | 2.6900 | 2.5120 | 2.5900 | 2.5900 | 899,600 |
08 Mar 2024 | 2.6300 | 2.7200 | 2.5900 | 2.6000 | 2.6000 | 785,600 |
07 Mar 2024 | 2.5400 | 2.6200 | 2.4500 | 2.5700 | 2.5700 | 2,464,900 |
06 Mar 2024 | 2.6400 | 2.6550 | 2.4900 | 2.5000 | 2.5000 | 1,725,600 |
05 Mar 2024 | 2.7900 | 2.7900 | 2.5900 | 2.5900 | 2.5900 | 1,274,100 |
04 Mar 2024 | 2.9900 | 2.9900 | 2.7800 | 2.8000 | 2.8000 | 1,820,800 |
01 Mar 2024 | 3.1600 | 3.1600 | 2.9500 | 2.9900 | 2.9900 | 2,281,200 |
29 Feb 2024 | 3.2100 | 3.3300 | 3.1000 | 3.1200 | 3.1200 | 1,847,700 |
28 Feb 2024 | 3.2500 | 3.2500 | 3.0100 | 3.1900 | 3.1900 | 1,535,100 |
27 Feb 2024 | 3.2000 | 3.3850 | 2.9000 | 3.2800 | 3.2800 | 4,873,900 |
26 Feb 2024 | 4.5300 | 4.6700 | 4.5300 | 4.6100 | 4.6100 | 652,000 |
23 Feb 2024 | 4.5400 | 4.6100 | 4.4900 | 4.5800 | 4.5800 | 689,900 |
22 Feb 2024 | 4.3100 | 4.6200 | 4.3100 | 4.5500 | 4.5500 | 762,600 |
21 Feb 2024 | 4.3100 | 4.3900 | 4.2600 | 4.3200 | 4.3200 | 1,160,200 |
20 Feb 2024 | 4.1500 | 4.3200 | 4.1400 | 4.3200 | 4.3200 | 990,000 |
16 Feb 2024 | 4.3500 | 4.3500 | 4.2400 | 4.2700 | 4.2700 | 421,000 |
15 Feb 2024 | 4.2700 | 4.4100 | 4.2700 | 4.3800 | 4.3800 | 507,500 |
14 Feb 2024 | 4.2200 | 4.2700 | 4.1700 | 4.2300 | 4.2300 | 604,500 |
13 Feb 2024 | 4.3500 | 4.3600 | 4.1000 | 4.1400 | 4.1400 | 913,600 |
12 Feb 2024 | 4.4600 | 4.5000 | 4.4050 | 4.4100 | 4.4100 | 685,200 |
09 Feb 2024 | 4.4800 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 346,600 |
08 Feb 2024 | 4.5600 | 4.5600 | 4.4400 | 4.4400 | 4.4400 | 435,100 |
07 Feb 2024 | 4.6100 | 4.6100 | 4.4450 | 4.4800 | 4.4800 | 351,400 |
06 Feb 2024 | 4.4700 | 4.6100 | 4.3700 | 4.6100 | 4.6100 | 607,000 |
05 Feb 2024 | 4.5500 | 4.5500 | 4.3400 | 4.3900 | 4.3900 | 629,800 |
02 Feb 2024 | 4.6800 | 4.6800 | 4.5650 | 4.6300 | 4.6300 | 555,700 |
01 Feb 2024 | 4.7100 | 4.7950 | 4.6100 | 4.7800 | 4.7800 | 289,400 |
31 Jan 2024 | 4.8000 | 4.9200 | 4.6600 | 4.6800 | 4.6800 | 436,800 |
30 Jan 2024 | 4.9900 | 4.9930 | 4.8300 | 4.8400 | 4.8400 | 253,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |