Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 2.1100 | 2.2000 | 2.0600 | 2.0800 | 2.0800 | 141,900 |
23 May 2024 | 2.0800 | 2.1830 | 2.0400 | 2.1100 | 2.1100 | 176,800 |
22 May 2024 | 2.0600 | 2.1500 | 2.0500 | 2.1300 | 2.1300 | 185,900 |
21 May 2024 | 2.4000 | 2.7000 | 2.0000 | 2.0800 | 2.0800 | 640,000 |
20 May 2024 | 2.0300 | 2.7400 | 1.9900 | 2.4800 | 2.4800 | 1,197,200 |
17 May 2024 | 2.1000 | 2.1900 | 2.0000 | 2.0200 | 2.0200 | 388,400 |
16 May 2024 | 2.1300 | 2.2800 | 2.1300 | 2.1500 | 2.1500 | 247,100 |
15 May 2024 | 2.2100 | 2.3300 | 2.2100 | 2.2500 | 2.2500 | 143,800 |
14 May 2024 | 2.3000 | 2.4300 | 2.2100 | 2.2400 | 2.2400 | 237,500 |
13 May 2024 | 2.2200 | 2.5000 | 2.1300 | 2.3000 | 2.3000 | 414,900 |
10 May 2024 | 2.4100 | 2.4700 | 2.1400 | 2.1800 | 2.1800 | 355,700 |
09 May 2024 | 2.4000 | 2.5400 | 2.3500 | 2.3600 | 2.3600 | 196,200 |
08 May 2024 | 2.4500 | 2.5400 | 2.3500 | 2.3600 | 2.3600 | 165,600 |
07 May 2024 | 2.4600 | 2.5800 | 2.3400 | 2.4700 | 2.4700 | 329,500 |
06 May 2024 | 2.4300 | 2.6300 | 2.3600 | 2.4600 | 2.4600 | 481,900 |
03 May 2024 | 2.7700 | 2.7700 | 2.5100 | 2.5100 | 2.5100 | 473,300 |
02 May 2024 | 2.8500 | 2.8500 | 2.6500 | 2.7100 | 2.7100 | 403,500 |
01 May 2024 | 2.8500 | 2.9400 | 2.6500 | 2.7200 | 2.7200 | 475,000 |
30 Apr 2024 | 2.9600 | 3.2800 | 2.8050 | 2.8500 | 2.8500 | 650,300 |
29 Apr 2024 | 2.9100 | 3.2190 | 2.8000 | 3.0800 | 3.0800 | 792,700 |
26 Apr 2024 | 3.2500 | 3.8900 | 2.8700 | 2.8900 | 2.8900 | 1,323,400 |
25 Apr 2024 | 2.6300 | 3.6500 | 2.5500 | 3.3300 | 3.3300 | 2,883,700 |
24 Apr 2024 | 3.0000 | 3.0490 | 2.6900 | 2.8100 | 2.8100 | 959,500 |
23 Apr 2024 | 3.1400 | 3.6200 | 3.0600 | 3.1000 | 3.1000 | 1,199,300 |
22 Apr 2024 | 3.9300 | 3.9300 | 3.0100 | 3.1700 | 3.1700 | 1,782,800 |
19 Apr 2024 | 4.1600 | 4.9500 | 3.7700 | 3.9500 | 3.9500 | 1,845,800 |
18 Apr 2024 | 4.9200 | 5.4400 | 4.4500 | 4.7000 | 4.7000 | 3,170,000 |
17 Apr 2024 | 7.5000 | 8.5200 | 3.6600 | 5.9900 | 5.9900 | 14,535,500 |
16 Apr 2024 | 51.0000 | 52.2100 | 48.9800 | 51.0200 | 51.0200 | 2,229,300 |
15 Apr 2024 | 46.5400 | 51.2500 | 46.5000 | 49.5100 | 49.5100 | 2,037,400 |
12 Apr 2024 | 43.4400 | 47.0200 | 42.5100 | 45.0500 | 45.0500 | 2,460,800 |
11 Apr 2024 | 41.1100 | 43.9600 | 38.1400 | 43.1800 | 43.1800 | 2,749,700 |
10 Apr 2024 | 33.6000 | 40.9700 | 30.1100 | 39.0100 | 39.0100 | 3,718,100 |
09 Apr 2024 | 23.4800 | 34.9600 | 22.5800 | 33.2800 | 33.2800 | 1,399,400 |
08 Apr 2024 | 19.4900 | 23.7850 | 18.0300 | 23.2000 | 23.2000 | 327,300 |
05 Apr 2024 | 18.0000 | 20.8600 | 17.9600 | 19.5900 | 19.5900 | 166,200 |
04 Apr 2024 | 15.4000 | 17.9800 | 15.3300 | 17.9800 | 17.9800 | 207,800 |
03 Apr 2024 | 12.1200 | 15.1500 | 12.0300 | 15.1000 | 15.1000 | 269,100 |
02 Apr 2024 | 11.0100 | 12.1850 | 10.7200 | 12.0500 | 12.0500 | 200,900 |
01 Apr 2024 | 8.5000 | 11.4100 | 8.4600 | 10.9000 | 10.9000 | 327,000 |
28 Mar 2024 | 8.4400 | 8.7300 | 8.4000 | 8.4200 | 8.4200 | 219,700 |
27 Mar 2024 | 8.0800 | 8.3900 | 7.9000 | 8.3900 | 8.3900 | 200,900 |
26 Mar 2024 | 8.3800 | 8.3950 | 7.5000 | 8.0800 | 8.0800 | 259,600 |
25 Mar 2024 | 8.4900 | 8.6200 | 8.1600 | 8.4900 | 8.4900 | 190,300 |
22 Mar 2024 | 7.8100 | 8.9050 | 7.8100 | 8.5800 | 8.5800 | 253,700 |
21 Mar 2024 | 8.7200 | 9.1100 | 7.3000 | 7.9500 | 7.9500 | 460,000 |
20 Mar 2024 | 8.6600 | 9.0000 | 8.0000 | 8.7100 | 8.7100 | 333,400 |
19 Mar 2024 | 9.0000 | 9.0900 | 8.6000 | 8.7100 | 8.7100 | 284,600 |
18 Mar 2024 | 8.8000 | 9.2400 | 8.8000 | 9.0900 | 9.0900 | 320,700 |
15 Mar 2024 | 9.1800 | 9.2500 | 8.7800 | 8.8800 | 8.8800 | 347,900 |
14 Mar 2024 | 9.2750 | 9.3400 | 8.9200 | 9.0400 | 9.0400 | 370,800 |
13 Mar 2024 | 9.4500 | 9.4500 | 8.8000 | 9.3000 | 9.3000 | 429,500 |
12 Mar 2024 | 9.0400 | 9.3800 | 8.9400 | 9.3600 | 9.3600 | 332,600 |
11 Mar 2024 | 9.2200 | 9.3600 | 8.9350 | 9.1700 | 9.1700 | 329,000 |
08 Mar 2024 | 9.2400 | 9.3900 | 9.0000 | 9.2600 | 9.2600 | 286,700 |
07 Mar 2024 | 9.2000 | 9.3400 | 8.9650 | 9.2800 | 9.2800 | 319,700 |
06 Mar 2024 | 8.6000 | 9.1500 | 8.5800 | 9.0800 | 9.0800 | 240,300 |
05 Mar 2024 | 8.6600 | 8.7700 | 8.4000 | 8.5500 | 8.5500 | 236,900 |
04 Mar 2024 | 8.8500 | 8.8700 | 8.6100 | 8.7500 | 8.7500 | 214,900 |
01 Mar 2024 | 8.5100 | 8.9600 | 8.4500 | 8.7800 | 8.7800 | 269,700 |
29 Feb 2024 | 8.2600 | 8.9200 | 7.6000 | 8.5600 | 8.5600 | 355,600 |
28 Feb 2024 | 8.1600 | 8.1600 | 7.8600 | 8.1000 | 8.1000 | 217,500 |
27 Feb 2024 | 8.1250 | 8.2200 | 7.8400 | 8.0700 | 8.0700 | 260,000 |
26 Feb 2024 | 7.7600 | 8.2000 | 7.2700 | 8.0100 | 8.0100 | 196,200 |
23 Feb 2024 | 8.0000 | 8.2900 | 7.8200 | 7.8500 | 7.8500 | 257,700 |
22 Feb 2024 | 8.1200 | 8.3200 | 7.9600 | 8.1200 | 8.1200 | 221,900 |
21 Feb 2024 | 8.0100 | 8.4500 | 7.9100 | 8.1700 | 8.1700 | 221,500 |
20 Feb 2024 | 8.4300 | 8.4500 | 7.8200 | 8.0700 | 8.0700 | 307,300 |
16 Feb 2024 | 8.4700 | 8.6600 | 8.2400 | 8.3200 | 8.3200 | 249,900 |
15 Feb 2024 | 8.6500 | 8.7800 | 8.2900 | 8.4000 | 8.4000 | 228,400 |
14 Feb 2024 | 8.6300 | 9.1000 | 8.4010 | 8.6400 | 8.6400 | 238,300 |
13 Feb 2024 | 9.1100 | 9.6100 | 8.7300 | 8.7300 | 8.7300 | 285,200 |
12 Feb 2024 | 9.2800 | 9.6000 | 9.1500 | 9.1500 | 9.1500 | 233,900 |
09 Feb 2024 | 9.0500 | 9.6500 | 9.0500 | 9.4300 | 9.4300 | 186,800 |
08 Feb 2024 | 8.8700 | 9.3500 | 8.7540 | 9.1900 | 9.1900 | 223,300 |
07 Feb 2024 | 8.4000 | 9.0300 | 8.4000 | 9.0300 | 9.0300 | 278,800 |
06 Feb 2024 | 8.1900 | 8.7000 | 8.1200 | 8.5600 | 8.5600 | 256,200 |
05 Feb 2024 | 8.1700 | 8.5300 | 7.8700 | 8.1900 | 8.1900 | 269,500 |
02 Feb 2024 | 7.9300 | 8.2500 | 7.7800 | 8.1300 | 8.1300 | 295,300 |
01 Feb 2024 | 7.9600 | 8.2870 | 7.9350 | 8.1700 | 8.1700 | 244,400 |
31 Jan 2024 | 8.2000 | 8.4000 | 7.8800 | 7.9600 | 7.9600 | 545,700 |
30 Jan 2024 | 8.6300 | 8.6300 | 7.8500 | 7.9900 | 7.9900 | 377,100 |
29 Jan 2024 | 9.0300 | 9.0300 | 8.0400 | 8.4300 | 8.4300 | 294,100 |
26 Jan 2024 | 9.0100 | 9.1400 | 8.1000 | 8.8500 | 8.8500 | 451,300 |
25 Jan 2024 | 10.1400 | 10.2110 | 9.0100 | 9.0100 | 9.0100 | 363,400 |
24 Jan 2024 | 10.5000 | 10.5800 | 10.0100 | 10.2000 | 10.2000 | 297,800 |
23 Jan 2024 | 10.5000 | 11.0700 | 10.2100 | 10.6700 | 10.6700 | 253,800 |
22 Jan 2024 | 10.7000 | 10.7000 | 9.8200 | 10.1900 | 10.1900 | 359,600 |
19 Jan 2024 | 10.9400 | 11.0300 | 10.2000 | 10.7000 | 10.7000 | 325,600 |
18 Jan 2024 | 10.5400 | 11.1600 | 10.3600 | 11.0800 | 11.0800 | 338,900 |
17 Jan 2024 | 11.1000 | 11.1300 | 10.0500 | 10.3400 | 10.3400 | 330,500 |
16 Jan 2024 | 10.8300 | 11.3500 | 10.8300 | 11.2500 | 11.2500 | 315,200 |
12 Jan 2024 | 11.2200 | 11.9000 | 10.5000 | 11.0600 | 11.0600 | 412,100 |
11 Jan 2024 | 11.2000 | 11.4000 | 10.8500 | 11.4000 | 11.4000 | 397,700 |
10 Jan 2024 | 11.1600 | 11.4700 | 9.8400 | 11.1200 | 11.1200 | 526,400 |
09 Jan 2024 | 10.9900 | 11.1900 | 10.7500 | 11.0700 | 11.0700 | 345,000 |
08 Jan 2024 | 10.6300 | 11.3300 | 10.6200 | 11.1000 | 11.1000 | 409,100 |
05 Jan 2024 | 10.3000 | 10.9200 | 10.3000 | 10.7100 | 10.7100 | 388,800 |
04 Jan 2024 | 10.5890 | 10.6800 | 10.1900 | 10.5300 | 10.5300 | 376,600 |
03 Jan 2024 | 10.4300 | 10.6900 | 10.3800 | 10.4800 | 10.4800 | 378,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |