Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 3.4200 | 3.4400 | 3.3300 | 3.3400 | 3.3400 | 1,001,500 |
03 Jun 2024 | 3.3600 | 3.4300 | 3.3300 | 3.4200 | 3.4200 | 744,000 |
31 May 2024 | 3.3200 | 3.3900 | 3.3100 | 3.3600 | 3.3600 | 831,300 |
30 May 2024 | 3.3600 | 3.3900 | 3.3000 | 3.3200 | 3.3200 | 1,571,300 |
29 May 2024 | 3.3000 | 3.3800 | 3.2700 | 3.3600 | 3.3600 | 1,030,600 |
28 May 2024 | 3.3500 | 3.3700 | 3.2500 | 3.3500 | 3.3500 | 1,066,500 |
24 May 2024 | 3.2900 | 3.3200 | 3.2300 | 3.2900 | 3.2900 | 546,100 |
23 May 2024 | 3.4200 | 3.4400 | 3.2300 | 3.2800 | 3.2800 | 1,297,600 |
22 May 2024 | 3.2200 | 3.4300 | 3.1900 | 3.4100 | 3.4100 | 2,177,600 |
21 May 2024 | 3.1000 | 3.2200 | 3.0600 | 3.2100 | 3.2100 | 1,014,300 |
20 May 2024 | 2.9800 | 3.1500 | 2.9700 | 3.0700 | 3.0700 | 1,277,000 |
17 May 2024 | 2.9300 | 3.0100 | 2.8900 | 2.9800 | 2.9800 | 746,200 |
16 May 2024 | 2.8200 | 2.9000 | 2.8100 | 2.8900 | 2.8900 | 427,000 |
15 May 2024 | 2.8800 | 2.9100 | 2.8100 | 2.8100 | 2.8100 | 430,700 |
14 May 2024 | 2.8600 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 475,500 |
13 May 2024 | 2.9000 | 2.9300 | 2.8500 | 2.8900 | 2.8900 | 367,100 |
10 May 2024 | 2.9600 | 2.9600 | 2.7900 | 2.8800 | 2.8800 | 698,000 |
09 May 2024 | 2.8600 | 2.9500 | 2.7900 | 2.9400 | 2.9400 | 688,700 |
08 May 2024 | 2.8600 | 2.8700 | 2.7600 | 2.8400 | 2.8400 | 504,000 |
07 May 2024 | 2.8100 | 2.8400 | 2.7900 | 2.8400 | 2.8400 | 619,200 |
06 May 2024 | 2.7100 | 2.8200 | 2.7000 | 2.8000 | 2.8000 | 685,400 |
03 May 2024 | 2.7100 | 2.8500 | 2.7000 | 2.7100 | 2.7100 | 683,600 |
02 May 2024 | 2.6400 | 2.7300 | 2.6300 | 2.6800 | 2.6800 | 673,200 |
01 May 2024 | 2.7400 | 2.7700 | 2.6800 | 2.6900 | 2.6900 | 1,028,100 |
30 Apr 2024 | 2.7700 | 2.8000 | 2.7300 | 2.7300 | 2.7300 | 1,011,400 |
29 Apr 2024 | 2.7500 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 626,100 |
26 Apr 2024 | 2.7300 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 406,700 |
25 Apr 2024 | 2.7400 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 323,300 |
24 Apr 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 348,100 |
23 Apr 2024 | 2.6400 | 2.7500 | 2.6400 | 2.7500 | 2.7500 | 1,089,500 |
22 Apr 2024 | 2.7300 | 2.7700 | 2.6400 | 2.6400 | 2.6400 | 740,400 |
19 Apr 2024 | 2.7100 | 2.8100 | 2.6500 | 2.7200 | 2.7200 | 931,100 |
18 Apr 2024 | 2.7800 | 2.8000 | 2.6900 | 2.7300 | 2.7300 | 1,016,800 |
17 Apr 2024 | 2.9100 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | 710,500 |
16 Apr 2024 | 2.9400 | 2.9400 | 2.8800 | 2.9200 | 2.9200 | 644,000 |
15 Apr 2024 | 2.9000 | 2.9900 | 2.8200 | 2.9700 | 2.9700 | 3,626,000 |
12 Apr 2024 | 2.9900 | 3.0300 | 2.9000 | 2.9100 | 2.9100 | 665,700 |
11 Apr 2024 | 2.9500 | 3.0500 | 2.9400 | 3.0300 | 3.0300 | 860,300 |
10 Apr 2024 | 3.0100 | 3.0200 | 2.9000 | 2.9800 | 2.9800 | 1,113,500 |
09 Apr 2024 | 3.0600 | 3.1100 | 3.0000 | 3.0100 | 3.0100 | 798,600 |
08 Apr 2024 | 3.1700 | 3.1900 | 3.0300 | 3.0900 | 3.0900 | 1,225,500 |
05 Apr 2024 | 3.0200 | 3.2900 | 2.9800 | 3.1200 | 3.1200 | 6,082,200 |
04 Apr 2024 | 2.9300 | 3.1100 | 2.8600 | 3.0000 | 3.0000 | 8,084,300 |
03 Apr 2024 | 2.5100 | 3.2500 | 2.3000 | 2.9200 | 2.9200 | 12,477,300 |
02 Apr 2024 | 2.5200 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 450,600 |
01 Apr 2024 | 2.6100 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 486,600 |
28 Mar 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5800 | 2.5800 | 525,800 |
27 Mar 2024 | 2.4900 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 830,400 |
26 Mar 2024 | 2.5300 | 2.5300 | 2.4700 | 2.4900 | 2.4900 | 375,300 |
25 Mar 2024 | 2.5100 | 2.5400 | 2.4900 | 2.4900 | 2.4900 | 336,400 |
22 Mar 2024 | 2.5500 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 335,400 |
21 Mar 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 599,800 |
20 Mar 2024 | 2.4900 | 2.5700 | 2.4200 | 2.5500 | 2.5500 | 715,000 |
19 Mar 2024 | 2.5200 | 2.5800 | 2.4900 | 2.5000 | 2.5000 | 397,300 |
18 Mar 2024 | 2.6300 | 2.6400 | 2.5300 | 2.5400 | 2.5400 | 601,400 |
15 Mar 2024 | 2.5900 | 2.6400 | 2.5600 | 2.6200 | 2.6200 | 1,483,700 |
14 Mar 2024 | 2.6800 | 2.6900 | 2.5900 | 2.6100 | 2.6100 | 825,400 |
13 Mar 2024 | 2.7000 | 2.7400 | 2.6700 | 2.7000 | 2.7000 | 691,800 |
12 Mar 2024 | 2.7300 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 426,200 |
11 Mar 2024 | 2.7100 | 2.7900 | 2.7100 | 2.7200 | 2.7200 | 559,000 |
08 Mar 2024 | 2.7400 | 2.8000 | 2.7100 | 2.7300 | 2.7300 | 470,300 |
07 Mar 2024 | 2.7300 | 2.7600 | 2.6800 | 2.7000 | 2.7000 | 405,400 |
06 Mar 2024 | 2.6100 | 2.7500 | 2.6000 | 2.7400 | 2.7400 | 746,200 |
05 Mar 2024 | 2.6800 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 621,100 |
04 Mar 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7100 | 2.7100 | 539,100 |
01 Mar 2024 | 2.7800 | 2.8100 | 2.7400 | 2.7900 | 2.7900 | 916,700 |
29 Feb 2024 | 2.8700 | 2.8700 | 2.7200 | 2.8000 | 2.8000 | 1,066,900 |
28 Feb 2024 | 2.8800 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 708,800 |
27 Feb 2024 | 2.9400 | 2.9600 | 2.8800 | 2.9200 | 2.9200 | 903,700 |
26 Feb 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9200 | 2.9200 | 616,700 |
23 Feb 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 833,000 |
22 Feb 2024 | 2.8700 | 2.9600 | 2.8700 | 2.9100 | 2.9100 | 819,100 |
21 Feb 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 1,002,900 |
20 Feb 2024 | 2.8900 | 2.9400 | 2.8600 | 2.8800 | 2.8800 | 1,165,200 |
16 Feb 2024 | 2.9100 | 2.9500 | 2.8800 | 2.9000 | 2.9000 | 1,474,700 |
15 Feb 2024 | 2.9500 | 2.9500 | 2.8600 | 2.9100 | 2.9100 | 1,898,700 |
14 Feb 2024 | 2.9100 | 2.9400 | 2.8800 | 2.9100 | 2.9100 | 1,511,800 |
13 Feb 2024 | 2.7600 | 2.9100 | 2.7600 | 2.8900 | 2.8900 | 2,688,300 |
12 Feb 2024 | 2.7800 | 2.8800 | 2.7600 | 2.8700 | 2.8700 | 2,156,500 |
09 Feb 2024 | 2.5700 | 2.7900 | 2.5600 | 2.7600 | 2.7600 | 3,810,300 |
08 Feb 2024 | 2.5600 | 2.6500 | 2.3400 | 2.5400 | 2.5400 | 4,342,700 |
07 Feb 2024 | 2.4600 | 2.5300 | 2.3900 | 2.4900 | 2.4900 | 1,490,000 |
06 Feb 2024 | 2.3600 | 2.4700 | 2.3500 | 2.4700 | 2.4700 | 709,400 |
05 Feb 2024 | 2.3400 | 2.4200 | 2.3300 | 2.3600 | 2.3600 | 1,147,800 |
02 Feb 2024 | 2.3700 | 2.3800 | 2.2700 | 2.3800 | 2.3800 | 1,556,800 |
01 Feb 2024 | 2.4000 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 497,400 |
31 Jan 2024 | 2.4600 | 2.4900 | 2.3700 | 2.3700 | 2.3700 | 493,900 |
30 Jan 2024 | 2.5400 | 2.5400 | 2.4300 | 2.4600 | 2.4600 | 471,000 |
29 Jan 2024 | 2.3800 | 2.5500 | 2.3500 | 2.5400 | 2.5400 | 3,035,500 |
26 Jan 2024 | 2.3900 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 574,400 |
25 Jan 2024 | 2.3500 | 2.4000 | 2.3200 | 2.3800 | 2.3800 | 758,400 |
24 Jan 2024 | 2.4400 | 2.4600 | 2.3500 | 2.3500 | 2.3500 | 315,300 |
23 Jan 2024 | 2.3900 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 315,100 |
22 Jan 2024 | 2.3900 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 1,012,400 |
19 Jan 2024 | 2.3400 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | 891,900 |
18 Jan 2024 | 2.2900 | 2.3300 | 2.2200 | 2.3200 | 2.3200 | 820,500 |
17 Jan 2024 | 2.2400 | 2.2700 | 2.2100 | 2.2700 | 2.2700 | 320,200 |
16 Jan 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2600 | 2.2600 | 418,100 |
12 Jan 2024 | 2.4000 | 2.4200 | 2.3000 | 2.3100 | 2.3100 | 353,700 |
11 Jan 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3700 | 2.3700 | 548,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |