Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 3.6400 | 3.8700 | 3.5600 | 3.6300 | 3.6300 | 331,709 |
31 May 2024 | 3.3400 | 3.6500 | 3.3400 | 3.6500 | 3.6500 | 289,500 |
30 May 2024 | 3.3700 | 3.4500 | 3.2900 | 3.3500 | 3.3500 | 417,100 |
29 May 2024 | 3.3800 | 3.3850 | 3.3000 | 3.3400 | 3.3400 | 245,200 |
28 May 2024 | 3.3500 | 3.4200 | 3.2600 | 3.4100 | 3.4100 | 204,300 |
24 May 2024 | 3.2000 | 3.3400 | 3.1750 | 3.3400 | 3.3400 | 222,500 |
23 May 2024 | 3.1400 | 3.2000 | 3.0900 | 3.1800 | 3.1800 | 237,300 |
22 May 2024 | 3.2500 | 3.2500 | 3.0700 | 3.1400 | 3.1400 | 601,100 |
21 May 2024 | 3.3400 | 3.3650 | 3.2500 | 3.2500 | 3.2500 | 252,500 |
20 May 2024 | 3.3700 | 3.4600 | 3.3400 | 3.3500 | 3.3500 | 278,600 |
17 May 2024 | 3.3900 | 3.4500 | 3.2900 | 3.3600 | 3.3600 | 337,800 |
16 May 2024 | 3.3700 | 3.4700 | 3.2450 | 3.3900 | 3.3900 | 396,500 |
15 May 2024 | 3.3900 | 3.4200 | 3.1700 | 3.3700 | 3.3700 | 698,800 |
14 May 2024 | 3.4700 | 3.6400 | 3.1100 | 3.3100 | 3.3100 | 815,200 |
13 May 2024 | 3.7200 | 3.8900 | 3.6800 | 3.8500 | 3.8500 | 411,700 |
10 May 2024 | 3.9400 | 4.0450 | 3.6550 | 3.7500 | 3.7500 | 442,500 |
09 May 2024 | 3.8600 | 3.9850 | 3.8600 | 3.9500 | 3.9500 | 216,100 |
08 May 2024 | 3.9300 | 3.9350 | 3.8300 | 3.8900 | 3.8900 | 316,300 |
07 May 2024 | 3.7800 | 4.0700 | 3.7400 | 3.9500 | 3.9500 | 606,100 |
06 May 2024 | 3.8100 | 3.8300 | 3.6200 | 3.7700 | 3.7700 | 344,400 |
03 May 2024 | 3.8500 | 3.8850 | 3.7700 | 3.8000 | 3.8000 | 142,200 |
02 May 2024 | 3.6400 | 3.8400 | 3.5850 | 3.8100 | 3.8100 | 351,100 |
01 May 2024 | 3.6000 | 3.6400 | 3.4950 | 3.6200 | 3.6200 | 268,300 |
30 Apr 2024 | 3.5800 | 3.6450 | 3.5700 | 3.5900 | 3.5900 | 363,600 |
29 Apr 2024 | 3.5800 | 3.6600 | 3.5300 | 3.6100 | 3.6100 | 203,500 |
26 Apr 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5300 | 3.5300 | 156,900 |
25 Apr 2024 | 3.4100 | 3.4450 | 3.3700 | 3.4400 | 3.4400 | 177,400 |
24 Apr 2024 | 3.4000 | 3.4600 | 3.3450 | 3.4500 | 3.4500 | 218,300 |
23 Apr 2024 | 3.3300 | 3.4300 | 3.3150 | 3.4100 | 3.4100 | 138,700 |
22 Apr 2024 | 3.3500 | 3.4450 | 3.3100 | 3.3500 | 3.3500 | 219,400 |
19 Apr 2024 | 3.2000 | 3.3400 | 3.2000 | 3.3200 | 3.3200 | 196,800 |
18 Apr 2024 | 3.1200 | 3.2800 | 3.0600 | 3.2600 | 3.2600 | 170,800 |
17 Apr 2024 | 3.1600 | 3.2150 | 3.0550 | 3.1100 | 3.1100 | 236,500 |
16 Apr 2024 | 3.2000 | 3.2250 | 3.1000 | 3.1600 | 3.1600 | 301,500 |
15 Apr 2024 | 3.3800 | 3.4200 | 3.1700 | 3.2400 | 3.2400 | 317,500 |
12 Apr 2024 | 3.5300 | 3.5600 | 3.3500 | 3.3500 | 3.3500 | 359,900 |
11 Apr 2024 | 3.4800 | 3.5300 | 3.4300 | 3.5300 | 3.5300 | 211,500 |
10 Apr 2024 | 3.4800 | 3.5200 | 3.3900 | 3.4700 | 3.4700 | 290,800 |
09 Apr 2024 | 3.4300 | 3.6450 | 3.3900 | 3.5600 | 3.5600 | 428,700 |
08 Apr 2024 | 3.5700 | 3.6700 | 3.4300 | 3.4300 | 3.4300 | 421,900 |
05 Apr 2024 | 3.6400 | 3.8300 | 3.5400 | 3.5400 | 3.5400 | 432,100 |
04 Apr 2024 | 3.6800 | 3.7600 | 3.5700 | 3.6600 | 3.6600 | 580,400 |
03 Apr 2024 | 3.6000 | 3.6900 | 3.5550 | 3.6700 | 3.6700 | 218,700 |
02 Apr 2024 | 3.4300 | 3.6500 | 3.3800 | 3.6200 | 3.6200 | 311,900 |
01 Apr 2024 | 3.5600 | 3.6300 | 3.3900 | 3.4500 | 3.4500 | 348,600 |
28 Mar 2024 | 3.8700 | 3.8900 | 3.5300 | 3.5300 | 3.5300 | 652,900 |
27 Mar 2024 | 3.8300 | 3.9300 | 3.6750 | 3.8500 | 3.8500 | 869,100 |
26 Mar 2024 | 3.4900 | 3.8800 | 3.4800 | 3.8400 | 3.8400 | 1,111,500 |
25 Mar 2024 | 3.3300 | 3.4800 | 3.2950 | 3.4800 | 3.4800 | 426,300 |
22 Mar 2024 | 3.4100 | 3.4300 | 3.3100 | 3.3100 | 3.3100 | 343,400 |
21 Mar 2024 | 3.5200 | 3.5200 | 3.2200 | 3.3900 | 3.3900 | 686,900 |
20 Mar 2024 | 3.5500 | 3.5500 | 3.1900 | 3.5000 | 3.5000 | 1,260,500 |
19 Mar 2024 | 3.2000 | 3.5100 | 3.1750 | 3.4900 | 3.4900 | 674,100 |
18 Mar 2024 | 3.0400 | 3.2900 | 2.9900 | 3.2200 | 3.2200 | 827,800 |
15 Mar 2024 | 3.0000 | 3.0900 | 2.9650 | 3.0400 | 3.0400 | 755,300 |
14 Mar 2024 | 2.8400 | 3.1500 | 2.7700 | 3.0100 | 3.0100 | 1,021,900 |
13 Mar 2024 | 2.5100 | 2.8900 | 2.4600 | 2.8400 | 2.8400 | 1,153,300 |
12 Mar 2024 | 2.4900 | 2.6300 | 2.1800 | 2.5200 | 2.5200 | 1,134,500 |
11 Mar 2024 | 2.4100 | 2.5200 | 2.3200 | 2.5100 | 2.5100 | 1,063,900 |
08 Mar 2024 | 2.3800 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 214,000 |
07 Mar 2024 | 2.4400 | 2.5000 | 2.3500 | 2.3800 | 2.3800 | 430,500 |
06 Mar 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | 377,700 |
05 Mar 2024 | 2.5100 | 2.5500 | 2.4000 | 2.4500 | 2.4500 | 413,200 |
04 Mar 2024 | 2.7900 | 2.7900 | 2.4500 | 2.5000 | 2.5000 | 880,700 |
01 Mar 2024 | 2.8100 | 2.8500 | 2.7400 | 2.7900 | 2.7900 | 523,800 |
29 Feb 2024 | 2.8500 | 2.9450 | 2.8100 | 2.8100 | 2.8100 | 511,600 |
28 Feb 2024 | 2.7600 | 2.8500 | 2.7350 | 2.8200 | 2.8200 | 290,900 |
27 Feb 2024 | 2.7100 | 2.8200 | 2.6400 | 2.8000 | 2.8000 | 331,500 |
26 Feb 2024 | 2.6000 | 2.6800 | 2.5300 | 2.6600 | 2.6600 | 326,200 |
23 Feb 2024 | 2.6200 | 2.6700 | 2.5350 | 2.6300 | 2.6300 | 339,700 |
22 Feb 2024 | 2.8000 | 2.8100 | 2.6300 | 2.6500 | 2.6500 | 577,400 |
21 Feb 2024 | 2.8900 | 2.9300 | 2.7100 | 2.7800 | 2.7800 | 804,200 |
20 Feb 2024 | 3.0900 | 3.0900 | 2.9100 | 2.9200 | 2.9200 | 555,400 |
16 Feb 2024 | 3.0700 | 3.2100 | 2.9200 | 3.1500 | 3.1500 | 412,900 |
15 Feb 2024 | 3.2200 | 3.2400 | 3.0500 | 3.0700 | 3.0700 | 345,900 |
14 Feb 2024 | 3.1800 | 3.2400 | 3.1250 | 3.2000 | 3.2000 | 253,900 |
13 Feb 2024 | 3.3500 | 3.4490 | 3.1150 | 3.1500 | 3.1500 | 421,300 |
12 Feb 2024 | 3.3500 | 3.5700 | 3.3300 | 3.3900 | 3.3900 | 541,600 |
09 Feb 2024 | 3.1800 | 3.4500 | 3.1370 | 3.3500 | 3.3500 | 917,600 |
08 Feb 2024 | 3.0400 | 3.1500 | 2.8950 | 3.1300 | 3.1300 | 780,000 |
07 Feb 2024 | 3.0000 | 3.6200 | 2.9800 | 3.0900 | 3.0900 | 1,670,400 |
06 Feb 2024 | 2.6000 | 2.9350 | 2.4600 | 2.8900 | 2.8900 | 1,865,700 |
05 Feb 2024 | 3.0100 | 3.1000 | 2.4900 | 2.6100 | 2.6100 | 1,745,900 |
02 Feb 2024 | 3.2500 | 3.2800 | 3.0120 | 3.0800 | 3.0800 | 1,011,000 |
01 Feb 2024 | 3.9900 | 4.0000 | 3.1600 | 3.1900 | 3.1900 | 2,142,800 |
31 Jan 2024 | 4.0000 | 4.0700 | 3.9100 | 3.9800 | 3.9800 | 815,000 |
30 Jan 2024 | 4.1000 | 4.1000 | 3.9750 | 4.0200 | 4.0200 | 637,300 |
29 Jan 2024 | 4.0900 | 4.1900 | 3.9700 | 4.1900 | 4.1900 | 788,600 |
26 Jan 2024 | 4.1000 | 4.1600 | 4.0450 | 4.0600 | 4.0600 | 309,700 |
25 Jan 2024 | 4.0700 | 4.1300 | 3.9700 | 4.0500 | 4.0500 | 187,300 |
24 Jan 2024 | 4.1500 | 4.1700 | 3.9150 | 4.0700 | 4.0700 | 734,700 |
23 Jan 2024 | 4.2000 | 4.2400 | 4.1100 | 4.1500 | 4.1500 | 290,700 |
22 Jan 2024 | 4.1900 | 4.2700 | 4.1350 | 4.1600 | 4.1600 | 286,600 |
19 Jan 2024 | 4.1900 | 4.1950 | 4.0150 | 4.1800 | 4.1800 | 167,300 |
18 Jan 2024 | 4.2000 | 4.2300 | 4.0900 | 4.1900 | 4.1900 | 373,900 |
17 Jan 2024 | 4.3400 | 4.4160 | 4.1800 | 4.1800 | 4.1800 | 466,900 |
16 Jan 2024 | 4.1500 | 4.3800 | 4.1300 | 4.3800 | 4.3800 | 578,400 |
12 Jan 2024 | 4.1500 | 4.1750 | 4.0650 | 4.1200 | 4.1200 | 234,100 |
11 Jan 2024 | 4.2200 | 4.2200 | 4.1050 | 4.1700 | 4.1700 | 177,100 |
10 Jan 2024 | 4.2500 | 4.2500 | 4.1000 | 4.2100 | 4.2100 | 257,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |