Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 2.9400 | 2.9400 | 2.9300 | 2.9400 | 2.9400 | 53,200 |
13 Jun 2024 | 3.1900 | 3.1900 | 3.0400 | 3.0800 | 3.0800 | 76,800 |
12 Jun 2024 | 3.1500 | 3.2300 | 3.1000 | 3.1600 | 3.1600 | 481,700 |
11 Jun 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7500 | 2.7500 | 93,000 |
10 Jun 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8500 | 2.8500 | 15,500 |
07 Jun 2024 | 2.8200 | 2.8500 | 2.8130 | 2.8130 | 2.8130 | 63,100 |
06 Jun 2024 | 2.8800 | 2.9300 | 2.8800 | 2.9140 | 2.9140 | 119,300 |
05 Jun 2024 | 2.9400 | 2.9900 | 2.9400 | 2.9800 | 2.9800 | 68,800 |
04 Jun 2024 | 2.9700 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | 62,800 |
03 Jun 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 84,000 |
31 May 2024 | 2.8300 | 2.8400 | 2.7900 | 2.8400 | 2.8400 | 132,500 |
30 May 2024 | 2.8300 | 2.8700 | 2.8300 | 2.8460 | 2.8460 | 88,800 |
29 May 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8800 | 2.8800 | 113,800 |
28 May 2024 | 3.0600 | 3.0600 | 2.9250 | 2.9460 | 2.9460 | 257,400 |
24 May 2024 | 3.1800 | 3.2100 | 3.1300 | 3.1600 | 3.1600 | 42,100 |
23 May 2024 | 3.3000 | 3.3000 | 3.1600 | 3.1880 | 3.1880 | 110,200 |
22 May 2024 | 3.3000 | 3.3300 | 3.3000 | 3.3120 | 3.3120 | 90,400 |
21 May 2024 | 3.4300 | 3.4300 | 3.3200 | 3.3350 | 3.3350 | 79,200 |
20 May 2024 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 45,200 |
17 May 2024 | 3.5900 | 3.6200 | 3.5500 | 3.6000 | 3.6000 | 160,400 |
16 May 2024 | 3.6830 | 3.7300 | 3.6610 | 3.7300 | 3.7300 | 137,300 |
15 May 2024 | 3.6800 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 55,600 |
14 May 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6700 | 3.6700 | 36,700 |
13 May 2024 | 3.6900 | 3.7500 | 3.5400 | 3.5800 | 3.5800 | 317,700 |
10 May 2024 | 3.7300 | 3.9800 | 3.7300 | 3.9600 | 3.9600 | 355,200 |
09 May 2024 | 3.6800 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 98,800 |
08 May 2024 | 3.5100 | 3.5800 | 3.5100 | 3.5400 | 3.5400 | 452,500 |
07 May 2024 | 3.6500 | 3.6500 | 3.6000 | 3.6200 | 3.6200 | 889,200 |
06 May 2024 | 3.7500 | 3.7500 | 3.6900 | 3.7200 | 3.7200 | 2,371,100 |
03 May 2024 | 3.5400 | 3.5500 | 3.4600 | 3.5400 | 3.5400 | 53,700 |
02 May 2024 | 3.8000 | 3.8000 | 3.5900 | 3.7200 | 3.7200 | 137,400 |
01 May 2024 | 3.4300 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 49,500 |
30 Apr 2024 | 3.5000 | 3.5000 | 3.3700 | 3.4000 | 3.4000 | 143,400 |
29 Apr 2024 | 3.4000 | 3.5260 | 3.4000 | 3.5260 | 3.5260 | 99,900 |
26 Apr 2024 | 3.3300 | 3.3880 | 3.3000 | 3.3600 | 3.3600 | 84,300 |
25 Apr 2024 | 3.1200 | 3.2300 | 3.1200 | 3.2300 | 3.2300 | 62,300 |
24 Apr 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2500 | 3.2500 | 78,100 |
23 Apr 2024 | 3.3300 | 3.3600 | 3.2000 | 3.2800 | 3.2800 | 194,500 |
22 Apr 2024 | 3.1400 | 3.2700 | 3.1400 | 3.2400 | 3.2400 | 57,500 |
19 Apr 2024 | 3.2900 | 3.2900 | 3.1700 | 3.1900 | 3.1900 | 145,600 |
18 Apr 2024 | 3.3350 | 3.3600 | 3.3180 | 3.3300 | 3.3300 | 214,200 |
17 Apr 2024 | 3.3800 | 3.3800 | 3.3100 | 3.3300 | 3.3300 | 185,900 |
16 Apr 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2730 | 3.2730 | 164,700 |
15 Apr 2024 | 3.3900 | 3.4630 | 3.3600 | 3.3600 | 3.3600 | 334,500 |
12 Apr 2024 | 3.5250 | 3.5350 | 3.4300 | 3.4500 | 3.4500 | 63,100 |
11 Apr 2024 | 3.7000 | 3.7000 | 3.4500 | 3.5300 | 3.5300 | 79,900 |
10 Apr 2024 | 3.6400 | 3.6400 | 3.5300 | 3.5600 | 3.5600 | 49,800 |
09 Apr 2024 | 3.6530 | 3.6800 | 3.6200 | 3.6400 | 3.6400 | 75,500 |
08 Apr 2024 | 3.4600 | 3.6000 | 3.4600 | 3.5850 | 3.5850 | 105,100 |
05 Apr 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3600 | 3.3600 | 119,300 |
04 Apr 2024 | 3.4800 | 3.6100 | 3.4800 | 3.5800 | 3.5800 | 69,300 |
03 Apr 2024 | 3.5950 | 3.6200 | 3.5400 | 3.5660 | 3.5660 | 95,900 |
02 Apr 2024 | 3.6200 | 3.6600 | 3.5600 | 3.5600 | 3.5600 | 111,000 |
01 Apr 2024 | 3.5000 | 3.7300 | 3.5000 | 3.5700 | 3.5700 | 121,700 |
28 Mar 2024 | 3.5900 | 3.6500 | 3.5300 | 3.5900 | 3.5900 | 58,700 |
27 Mar 2024 | 3.5100 | 3.5300 | 3.4600 | 3.4700 | 3.4700 | 188,300 |
26 Mar 2024 | 3.5000 | 3.5200 | 3.3600 | 3.4300 | 3.4300 | 302,700 |
25 Mar 2024 | 3.5100 | 3.5500 | 3.4200 | 3.4660 | 3.4660 | 179,200 |
22 Mar 2024 | 3.3800 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | 233,500 |
21 Mar 2024 | 3.5350 | 3.5700 | 3.5200 | 3.5200 | 3.5200 | 91,800 |
20 Mar 2024 | 3.5450 | 3.5800 | 3.4900 | 3.5430 | 3.5430 | 81,200 |
19 Mar 2024 | 3.5100 | 3.5400 | 3.4400 | 3.5000 | 3.5000 | 65,000 |
18 Mar 2024 | 3.7000 | 3.7000 | 3.5900 | 3.6000 | 3.6000 | 178,000 |
15 Mar 2024 | 3.7600 | 3.7600 | 3.6100 | 3.6200 | 3.6200 | 184,800 |
14 Mar 2024 | 4.0600 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 875,800 |
13 Mar 2024 | 4.7200 | 4.8350 | 4.6600 | 4.7000 | 4.7000 | 146,200 |
12 Mar 2024 | 4.6730 | 4.6800 | 4.6100 | 4.6300 | 4.6300 | 80,500 |
11 Mar 2024 | 4.4950 | 4.5400 | 4.4700 | 4.4700 | 4.4700 | 77,000 |
08 Mar 2024 | 4.4500 | 4.4600 | 4.4000 | 4.4350 | 4.4350 | 64,500 |
07 Mar 2024 | 4.3700 | 4.4600 | 4.3600 | 4.3900 | 4.3900 | 310,200 |
06 Mar 2024 | 5.5300 | 5.5400 | 4.4100 | 4.4600 | 4.4600 | 1,021,500 |
05 Mar 2024 | 5.0430 | 5.1000 | 5.0300 | 5.0800 | 5.0800 | 56,100 |
04 Mar 2024 | 5.2800 | 5.3100 | 5.2300 | 5.2700 | 5.2700 | 95,700 |
01 Mar 2024 | 4.7300 | 4.7800 | 4.7100 | 4.7800 | 4.7800 | 78,400 |
29 Feb 2024 | 4.7900 | 4.8000 | 4.6600 | 4.6600 | 4.6600 | 229,500 |
28 Feb 2024 | 4.6350 | 4.6430 | 4.5700 | 4.5800 | 4.5800 | 156,100 |
27 Feb 2024 | 4.9500 | 4.9500 | 4.7600 | 4.7700 | 4.7700 | 122,900 |
26 Feb 2024 | 4.7500 | 4.7800 | 4.7000 | 4.7700 | 4.7700 | 241,500 |
23 Feb 2024 | 4.5950 | 4.6800 | 4.5750 | 4.6500 | 4.6500 | 165,300 |
22 Feb 2024 | 4.6300 | 4.6450 | 4.6000 | 4.6300 | 4.6300 | 495,900 |
21 Feb 2024 | 4.6100 | 4.6100 | 4.5500 | 4.5700 | 4.5700 | 152,900 |
20 Feb 2024 | 4.2300 | 4.3900 | 4.2300 | 4.3500 | 4.3500 | 99,000 |
16 Feb 2024 | 4.3900 | 4.3900 | 4.2600 | 4.3500 | 4.3500 | 80,900 |
15 Feb 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9300 | 3.9300 | 195,300 |
14 Feb 2024 | 4.0900 | 4.1400 | 3.9400 | 3.9800 | 3.9800 | 325,500 |
13 Feb 2024 | 4.3000 | 4.3500 | 4.2350 | 4.2900 | 4.2900 | 200,100 |
12 Feb 2024 | 4.4700 | 4.6000 | 4.3000 | 4.3300 | 4.3300 | 128,000 |
09 Feb 2024 | 4.3300 | 4.4300 | 4.3300 | 4.4300 | 4.4300 | 89,900 |
08 Feb 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4600 | 4.4600 | 263,100 |
07 Feb 2024 | 4.8800 | 4.8800 | 4.7400 | 4.8400 | 4.8400 | 435,600 |
06 Feb 2024 | 4.5200 | 4.7000 | 4.5200 | 4.6920 | 4.6920 | 454,200 |
05 Feb 2024 | 4.3000 | 4.4700 | 4.3000 | 4.4500 | 4.4500 | 676,100 |
02 Feb 2024 | 4.3600 | 4.3600 | 4.1300 | 4.2200 | 4.2200 | 3,546,000 |
01 Feb 2024 | 5.3650 | 5.4000 | 5.3200 | 5.4000 | 5.4000 | 151,800 |
31 Jan 2024 | 5.2600 | 5.3400 | 5.1800 | 5.2750 | 5.2750 | 263,900 |
30 Jan 2024 | 5.6500 | 5.6800 | 5.5500 | 5.6400 | 5.6400 | 112,300 |
29 Jan 2024 | 5.9600 | 6.0450 | 5.7700 | 5.8400 | 5.8400 | 2,417,000 |
26 Jan 2024 | 6.3900 | 6.5600 | 6.3000 | 6.5200 | 6.5200 | 559,100 |
25 Jan 2024 | 7.3800 | 7.8700 | 7.3800 | 7.7800 | 7.7800 | 125,700 |
24 Jan 2024 | 7.6400 | 7.6400 | 7.5200 | 7.5900 | 7.5900 | 43,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |