Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 2.900 | 3.000 | 2.860 | 2.880 | 2.880 | 3,908,000 |
27 June 2024 | 2.950 | 2.950 | 2.890 | 2.890 | 2.890 | 328,000 |
26 June 2024 | 2.930 | 2.980 | 2.910 | 2.930 | 2.930 | 276,000 |
25 June 2024 | 3.100 | 3.100 | 2.930 | 2.930 | 2.930 | 356,000 |
24 June 2024 | 3.120 | 3.130 | 3.060 | 3.060 | 3.060 | 300,000 |
21 June 2024 | 3.200 | 3.350 | 3.120 | 3.120 | 3.120 | 244,000 |
20 June 2024 | 3.250 | 3.300 | 3.130 | 3.300 | 3.300 | 1,328,000 |
19 June 2024 | 3.100 | 3.450 | 3.090 | 3.350 | 3.350 | 1,204,000 |
18 June 2024 | 2.840 | 3.400 | 2.840 | 3.200 | 3.200 | 7,264,000 |
17 June 2024 | 2.820 | 2.860 | 2.820 | 2.850 | 2.850 | 244,000 |
14 June 2024 | 2.840 | 2.860 | 2.840 | 2.860 | 2.860 | 240,000 |
13 June 2024 | 2.800 | 2.950 | 2.750 | 2.860 | 2.860 | 1,784,000 |
12 June 2024 | 2.760 | 2.800 | 2.760 | 2.780 | 2.780 | 312,000 |
11 June 2024 | 2.800 | 2.860 | 2.750 | 2.760 | 2.760 | 2,220,000 |
07 June 2024 | 2.910 | 2.920 | 2.830 | 2.840 | 2.840 | 736,000 |
06 June 2024 | 2.960 | 3.000 | 2.900 | 2.910 | 2.910 | 384,000 |
05 June 2024 | 2.980 | 3.020 | 2.970 | 2.980 | 2.980 | 324,000 |
04 June 2024 | 2.970 | 3.070 | 2.970 | 2.980 | 2.980 | 288,000 |
03 June 2024 | 2.960 | 3.010 | 2.940 | 2.980 | 2.980 | 300,000 |
31 May 2024 | 2.980 | 3.080 | 2.970 | 2.970 | 2.970 | 248,000 |
30 May 2024 | 2.980 | 3.000 | 2.920 | 2.990 | 2.990 | 572,000 |
29 May 2024 | 2.960 | 3.020 | 2.930 | 2.990 | 2.990 | 324,000 |
28 May 2024 | 3.070 | 3.070 | 2.950 | 2.960 | 2.960 | 288,000 |
27 May 2024 | 2.990 | 3.140 | 2.680 | 3.100 | 3.100 | 864,000 |
24 May 2024 | 2.940 | 3.050 | 2.920 | 2.990 | 2.990 | 316,000 |
23 May 2024 | 3.080 | 3.120 | 2.940 | 2.990 | 2.990 | 2,788,000 |
22 May 2024 | 3.170 | 3.240 | 3.090 | 3.100 | 3.100 | 1,796,000 |
21 May 2024 | 3.130 | 3.210 | 3.100 | 3.210 | 3.210 | 880,000 |
20 May 2024 | 3.060 | 3.200 | 3.060 | 3.180 | 3.180 | 332,000 |
17 May 2024 | 3.180 | 3.200 | 3.030 | 3.100 | 3.100 | 2,200,000 |
16 May 2024 | 3.320 | 3.320 | 3.130 | 3.180 | 3.180 | 6,964,000 |
14 May 2024 | 3.340 | 3.370 | 3.290 | 3.300 | 3.300 | 1,048,000 |
13 May 2024 | 3.420 | 3.440 | 3.310 | 3.310 | 3.310 | 1,296,000 |
10 May 2024 | 3.370 | 3.500 | 3.370 | 3.440 | 3.440 | 1,828,000 |
09 May 2024 | 3.320 | 3.450 | 3.350 | 3.400 | 3.400 | 1,040,000 |
08 May 2024 | 3.350 | 3.460 | 3.300 | 3.320 | 3.320 | 2,108,000 |
07 May 2024 | 3.250 | 3.460 | 3.250 | 3.350 | 3.350 | 613,000 |
06 May 2024 | 3.270 | 3.380 | 3.230 | 3.250 | 3.250 | 2,036,000 |
03 May 2024 | 3.250 | 3.360 | 3.250 | 3.260 | 3.260 | 328,000 |
02 May 2024 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 340,000 |
30 Apr 2024 | 3.240 | 3.370 | 3.230 | 3.250 | 3.250 | 340,000 |
29 Apr 2024 | 3.250 | 3.330 | 3.130 | 3.270 | 3.270 | 1,016,000 |
26 Apr 2024 | 3.280 | 3.530 | 3.180 | 3.200 | 3.200 | 5,308,000 |
25 Apr 2024 | 3.420 | 3.430 | 3.230 | 3.330 | 3.330 | 2,648,000 |
24 Apr 2024 | 3.520 | 3.730 | 3.380 | 3.390 | 3.390 | 464,000 |
23 Apr 2024 | 3.400 | 3.520 | 3.100 | 3.470 | 3.470 | 3,680,000 |
22 Apr 2024 | 3.620 | 4.020 | 3.000 | 3.300 | 3.300 | 11,156,000 |
19 Apr 2024 | 3.380 | 3.600 | 3.350 | 3.550 | 3.550 | 2,372,000 |
18 Apr 2024 | 3.320 | 3.590 | 3.300 | 3.450 | 3.450 | 8,404,000 |
17 Apr 2024 | 3.530 | 3.690 | 3.290 | 3.320 | 3.320 | 7,452,000 |
16 Apr 2024 | 3.520 | 3.730 | 3.500 | 3.520 | 3.520 | 15,952,000 |
15 Apr 2024 | 3.600 | 3.600 | 3.400 | 3.480 | 3.480 | 5,052,000 |
12 Apr 2024 | 3.360 | 3.770 | 3.360 | 3.630 | 3.630 | 2,864,000 |
11 Apr 2024 | 3.100 | 3.500 | 3.080 | 3.420 | 3.420 | 9,452,000 |
10 Apr 2024 | 3.100 | 3.130 | 3.050 | 3.120 | 3.120 | 3,492,000 |
09 Apr 2024 | 3.090 | 3.100 | 2.750 | 3.100 | 3.100 | 3,156,000 |
08 Apr 2024 | 3.090 | 3.150 | 3.000 | 3.010 | 3.010 | 5,692,000 |
05 Apr 2024 | 3.110 | 3.220 | 3.040 | 3.060 | 3.060 | 2,904,000 |
03 Apr 2024 | 3.080 | 3.270 | 3.030 | 3.110 | 3.110 | 4,732,000 |
02 Apr 2024 | 3.000 | 3.060 | 2.950 | 3.060 | 3.060 | 1,036,000 |
28 Mar 2024 | 2.900 | 3.000 | 2.750 | 3.000 | 3.000 | 18,616,000 |
27 Mar 2024 | 3.030 | 3.030 | 2.860 | 2.890 | 2.890 | 436,000 |
26 Mar 2024 | 3.100 | 3.100 | 2.950 | 3.030 | 3.030 | 2,296,000 |
25 Mar 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,828,500 |
22 Mar 2024 | 3.300 | 3.300 | 3.120 | 3.150 | 3.150 | 396,000 |
21 Mar 2024 | 3.280 | 3.420 | 3.220 | 3.300 | 3.300 | 1,424,000 |
20 Mar 2024 | 3.000 | 3.450 | 3.050 | 3.280 | 3.280 | 3,712,000 |
19 Mar 2024 | 2.930 | 3.060 | 2.930 | 3.050 | 3.050 | 572,000 |
18 Mar 2024 | 2.850 | 2.970 | 2.830 | 2.960 | 2.960 | 2,352,000 |
15 Mar 2024 | 3.000 | 3.000 | 2.780 | 2.910 | 2.910 | 2,212,000 |
14 Mar 2024 | 2.600 | 3.100 | 2.600 | 3.080 | 3.080 | 9,456,000 |
13 Mar 2024 | 2.740 | 2.740 | 2.580 | 2.610 | 2.610 | 2,280,000 |
12 Mar 2024 | 2.650 | 2.770 | 2.600 | 2.740 | 2.740 | 4,012,000 |
11 Mar 2024 | 2.700 | 2.790 | 2.580 | 2.760 | 2.760 | 1,636,000 |
08 Mar 2024 | 2.780 | 2.780 | 2.600 | 2.700 | 2.700 | 828,000 |
07 Mar 2024 | 2.960 | 2.980 | 2.800 | 2.820 | 2.820 | 1,044,000 |
06 Mar 2024 | 3.500 | 3.500 | 2.800 | 2.980 | 2.980 | 3,720,000 |
05 Mar 2024 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 14,144,000 |
04 Mar 2024 | 3.760 | 3.900 | 3.400 | 3.740 | 3.740 | 8,092,000 |
01 Mar 2024 | 3.790 | 4.150 | 3.650 | 3.760 | 3.760 | 3,135,000 |
29 Feb 2024 | 3.630 | 3.850 | 3.580 | 3.790 | 3.790 | 744,000 |
28 Feb 2024 | 3.690 | 3.750 | 3.590 | 3.720 | 3.720 | 760,000 |
27 Feb 2024 | 3.800 | 3.820 | 3.700 | 3.750 | 3.750 | 1,048,000 |
26 Feb 2024 | 3.660 | 3.950 | 3.670 | 3.760 | 3.760 | 1,937,500 |
23 Feb 2024 | 3.480 | 3.700 | 3.480 | 3.660 | 3.660 | 3,176,000 |
22 Feb 2024 | 3.400 | 3.560 | 3.400 | 3.480 | 3.480 | 1,178,400 |
21 Feb 2024 | 3.390 | 3.440 | 3.260 | 3.400 | 3.400 | 452,000 |
20 Feb 2024 | 3.440 | 3.450 | 3.220 | 3.370 | 3.370 | 2,248,000 |
19 Feb 2024 | 3.600 | 3.600 | 3.400 | 3.460 | 3.460 | 912,000 |
16 Feb 2024 | 3.390 | 3.750 | 3.370 | 3.600 | 3.600 | 7,956,000 |
15 Feb 2024 | 3.300 | 3.430 | 3.200 | 3.360 | 3.360 | 1,608,000 |
14 Feb 2024 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 188,000 |
09 Feb 2024 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | - |
08 Feb 2024 | 3.280 | 3.270 | 3.190 | 3.260 | 3.260 | 1,456,000 |
07 Feb 2024 | 3.250 | 3.380 | 3.200 | 3.260 | 3.260 | 8,520,000 |
06 Feb 2024 | 3.100 | 3.200 | 3.100 | 3.190 | 3.190 | 1,080,000 |
05 Feb 2024 | 3.080 | 3.200 | 3.010 | 3.080 | 3.080 | 4,812,000 |
02 Feb 2024 | 3.130 | 3.250 | 3.060 | 3.080 | 3.080 | 11,252,000 |
01 Feb 2024 | 3.130 | 3.180 | 3.050 | 3.130 | 3.130 | 4,020,000 |
31 Jan 2024 | 3.200 | 3.200 | 2.990 | 3.080 | 3.080 | 960,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |