Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 2.8200 | 2.8300 | 2.7600 | 2.7900 | 2.7900 | 11,746,120 |
14 Jun 2024 | 2.9800 | 3.0000 | 2.7000 | 2.8500 | 2.8500 | 34,077,962 |
13 Jun 2024 | 3.0500 | 3.0600 | 2.9700 | 2.9800 | 2.9800 | 6,773,705 |
12 Jun 2024 | 3.0000 | 3.0700 | 2.9900 | 3.0500 | 3.0500 | 6,559,620 |
11 Jun 2024 | 2.9700 | 3.0200 | 2.9300 | 3.0100 | 3.0100 | 7,305,660 |
07 Jun 2024 | 3.0000 | 3.0300 | 2.9300 | 2.9900 | 2.9900 | 9,669,976 |
06 Jun 2024 | 3.0700 | 3.1200 | 2.8700 | 2.9300 | 2.9300 | 16,794,884 |
05 Jun 2024 | 3.1700 | 3.1900 | 3.0900 | 3.1000 | 3.1000 | 7,169,720 |
04 Jun 2024 | 3.1600 | 3.2100 | 3.1200 | 3.1700 | 3.1700 | 7,550,870 |
03 Jun 2024 | 3.2900 | 3.3000 | 3.1600 | 3.1900 | 3.1900 | 12,354,005 |
31 May 2024 | 3.3500 | 3.3900 | 3.2900 | 3.3100 | 3.3100 | 10,539,516 |
30 May 2024 | 3.3800 | 3.4100 | 3.3200 | 3.3400 | 3.3400 | 8,693,820 |
29 May 2024 | 3.3900 | 3.4400 | 3.3700 | 3.4000 | 3.4000 | 7,999,380 |
28 May 2024 | 3.4800 | 3.5100 | 3.3800 | 3.4200 | 3.4200 | 15,373,584 |
27 May 2024 | 3.3800 | 3.6100 | 3.3700 | 3.5300 | 3.5300 | 17,827,136 |
24 May 2024 | 3.5100 | 3.5100 | 3.3800 | 3.3900 | 3.3900 | 10,902,893 |
23 May 2024 | 3.5900 | 3.5900 | 3.4300 | 3.4500 | 3.4500 | 14,821,300 |
22 May 2024 | 3.5100 | 3.5900 | 3.5100 | 3.5800 | 3.5800 | 15,505,446 |
21 May 2024 | 3.5400 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 14,651,500 |
20 May 2024 | 3.4900 | 3.5700 | 3.4800 | 3.5200 | 3.5200 | 20,841,072 |
17 May 2024 | 3.4600 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 14,984,660 |
16 May 2024 | 3.5000 | 3.5400 | 3.4400 | 3.4600 | 3.4600 | 15,586,600 |
15 May 2024 | 3.5300 | 3.5900 | 3.4800 | 3.5000 | 3.5000 | 16,518,176 |
14 May 2024 | 3.5800 | 3.7200 | 3.5300 | 3.5700 | 3.5700 | 30,545,076 |
13 May 2024 | 3.6500 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 33,779,656 |
10 May 2024 | 3.7000 | 4.0100 | 3.7000 | 3.7100 | 3.7100 | 58,811,565 |
09 May 2024 | 3.7300 | 3.7500 | 3.6700 | 3.7200 | 3.7200 | 34,329,604 |
08 May 2024 | 3.8000 | 3.8800 | 3.6700 | 3.7500 | 3.7500 | 73,064,325 |
07 May 2024 | 3.5600 | 3.8500 | 3.4600 | 3.8500 | 3.8500 | 56,139,103 |
06 May 2024 | 3.4100 | 3.5200 | 3.3500 | 3.5000 | 3.5000 | 27,500,263 |
30 Apr 2024 | 3.3300 | 3.4300 | 3.3300 | 3.3700 | 3.3700 | 20,789,802 |
29 Apr 2024 | 3.1700 | 3.4800 | 3.1400 | 3.3600 | 3.3600 | 32,263,238 |
26 Apr 2024 | 3.1600 | 3.1800 | 3.1100 | 3.1700 | 3.1700 | 16,205,134 |
25 Apr 2024 | 3.1300 | 3.2100 | 3.0900 | 3.1900 | 3.1900 | 17,828,743 |
24 Apr 2024 | 3.1600 | 3.2600 | 3.1000 | 3.1700 | 3.1700 | 29,694,394 |
23 Apr 2024 | 3.0400 | 3.3800 | 3.0400 | 3.1900 | 3.1900 | 40,513,391 |
22 Apr 2024 | 3.1500 | 3.2300 | 3.0600 | 3.0700 | 3.0700 | 29,108,460 |
19 Apr 2024 | 3.1000 | 3.4300 | 3.0600 | 3.2500 | 3.2500 | 33,689,702 |
18 Apr 2024 | 3.1800 | 3.1900 | 3.1000 | 3.1200 | 3.1200 | 13,901,615 |
17 Apr 2024 | 3.0300 | 3.2400 | 3.0200 | 3.1900 | 3.1900 | 18,931,468 |
16 Apr 2024 | 3.3800 | 3.3800 | 3.1200 | 3.1200 | 3.1200 | 25,973,881 |
15 Apr 2024 | 3.5300 | 3.6000 | 3.3600 | 3.4700 | 3.4700 | 36,061,233 |
12 Apr 2024 | 3.3200 | 3.6600 | 3.2800 | 3.6600 | 3.6600 | 40,380,220 |
11 Apr 2024 | 3.3500 | 3.4000 | 3.2800 | 3.3300 | 3.3300 | 10,406,677 |
10 Apr 2024 | 3.5000 | 3.5100 | 3.3200 | 3.3600 | 3.3600 | 13,259,200 |
09 Apr 2024 | 3.3200 | 3.5100 | 3.3200 | 3.5000 | 3.5000 | 18,979,257 |
08 Apr 2024 | 3.4700 | 3.4800 | 3.3300 | 3.3400 | 3.3400 | 19,308,540 |
03 Apr 2024 | 3.5400 | 3.5500 | 3.4400 | 3.4700 | 3.4700 | 19,685,240 |
02 Apr 2024 | 3.5400 | 3.5900 | 3.4900 | 3.5700 | 3.5700 | 25,501,311 |
01 Apr 2024 | 3.5100 | 3.6400 | 3.4300 | 3.5500 | 3.5500 | 35,186,688 |
29 Mar 2024 | 3.5600 | 3.7800 | 3.4400 | 3.5300 | 3.5300 | 35,861,038 |
28 Mar 2024 | 3.4900 | 3.7400 | 3.4200 | 3.5900 | 3.5900 | 74,049,731 |
27 Mar 2024 | 3.2300 | 3.5300 | 3.2000 | 3.5300 | 3.5300 | 43,411,595 |
26 Mar 2024 | 3.1800 | 3.2300 | 3.1400 | 3.2100 | 3.2100 | 6,857,424 |
25 Mar 2024 | 3.2600 | 3.2900 | 3.1800 | 3.1800 | 3.1800 | 6,129,372 |
22 Mar 2024 | 3.3400 | 3.3500 | 3.2500 | 3.2700 | 3.2700 | 8,092,891 |
21 Mar 2024 | 3.3400 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 6,921,744 |
20 Mar 2024 | 3.3000 | 3.3400 | 3.2900 | 3.3400 | 3.3400 | 7,311,422 |
19 Mar 2024 | 3.2900 | 3.3400 | 3.2700 | 3.3200 | 3.3200 | 7,405,055 |
18 Mar 2024 | 3.2300 | 3.2900 | 3.2300 | 3.2900 | 3.2900 | 6,950,200 |
15 Mar 2024 | 3.2000 | 3.2500 | 3.1900 | 3.2400 | 3.2400 | 5,611,345 |
14 Mar 2024 | 3.2000 | 3.2600 | 3.1700 | 3.2100 | 3.2100 | 7,675,780 |
13 Mar 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2000 | 3.2000 | 6,563,640 |
12 Mar 2024 | 3.2200 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 8,782,181 |
11 Mar 2024 | 3.0800 | 3.2200 | 3.0700 | 3.2100 | 3.2100 | 10,347,453 |
08 Mar 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0800 | 3.0800 | 4,955,349 |
07 Mar 2024 | 3.0800 | 3.1200 | 3.0400 | 3.0400 | 3.0400 | 5,848,260 |
06 Mar 2024 | 3.0500 | 3.0800 | 3.0000 | 3.0700 | 3.0700 | 6,085,140 |
05 Mar 2024 | 3.1100 | 3.1200 | 3.0400 | 3.0500 | 3.0500 | 6,470,300 |
04 Mar 2024 | 3.1700 | 3.1800 | 3.1000 | 3.1300 | 3.1300 | 5,736,200 |
01 Mar 2024 | 3.1200 | 3.1700 | 3.1000 | 3.1600 | 3.1600 | 8,602,260 |
29 Feb 2024 | 3.0500 | 3.1300 | 3.0200 | 3.1100 | 3.1100 | 9,500,521 |
28 Feb 2024 | 3.2800 | 3.3500 | 3.0400 | 3.0500 | 3.0500 | 16,170,858 |
27 Feb 2024 | 3.1800 | 3.2900 | 3.1100 | 3.2900 | 3.2900 | 9,192,005 |
26 Feb 2024 | 3.1100 | 3.2200 | 3.1100 | 3.1500 | 3.1500 | 9,342,443 |
23 Feb 2024 | 3.0400 | 3.1100 | 3.0000 | 3.1100 | 3.1100 | 7,643,720 |
22 Feb 2024 | 3.0100 | 3.0500 | 2.9800 | 3.0300 | 3.0300 | 6,070,400 |
21 Feb 2024 | 2.9200 | 3.0700 | 2.9100 | 2.9900 | 2.9900 | 10,113,400 |
20 Feb 2024 | 2.9300 | 2.9600 | 2.8700 | 2.9500 | 2.9500 | 5,825,637 |
19 Feb 2024 | 2.8000 | 2.9800 | 2.8000 | 2.9300 | 2.9300 | 10,612,738 |
08 Feb 2024 | 2.5500 | 2.7900 | 2.5200 | 2.7800 | 2.7800 | 12,114,967 |
07 Feb 2024 | 2.7500 | 2.7700 | 2.5200 | 2.5800 | 2.5800 | 14,751,402 |
06 Feb 2024 | 2.6600 | 2.8300 | 2.5100 | 2.7500 | 2.7500 | 11,393,131 |
05 Feb 2024 | 2.9400 | 2.9500 | 2.6600 | 2.6700 | 2.6700 | 10,243,490 |
02 Feb 2024 | 3.1200 | 3.1600 | 2.8000 | 2.9300 | 2.9300 | 8,704,026 |
01 Feb 2024 | 3.1500 | 3.1900 | 3.0500 | 3.1000 | 3.1000 | 7,316,951 |
31 Jan 2024 | 3.3200 | 3.3800 | 3.1400 | 3.1700 | 3.1700 | 15,010,163 |
30 Jan 2024 | 3.5100 | 3.5600 | 3.4600 | 3.4700 | 3.4700 | 4,023,300 |
29 Jan 2024 | 3.6400 | 3.6800 | 3.5500 | 3.5500 | 3.5500 | 4,803,900 |
26 Jan 2024 | 3.6100 | 3.6800 | 3.5900 | 3.6400 | 3.6400 | 5,351,460 |
25 Jan 2024 | 3.5100 | 3.6200 | 3.5100 | 3.6100 | 3.6100 | 6,335,360 |
24 Jan 2024 | 3.4700 | 3.5200 | 3.3900 | 3.5100 | 3.5100 | 7,322,552 |
23 Jan 2024 | 3.4900 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 6,762,140 |
22 Jan 2024 | 3.7100 | 3.7200 | 3.4400 | 3.5000 | 3.5000 | 7,900,800 |
19 Jan 2024 | 3.6900 | 3.7500 | 3.6700 | 3.7000 | 3.7000 | 3,661,752 |
18 Jan 2024 | 3.7700 | 3.7700 | 3.6000 | 3.7100 | 3.7100 | 9,891,500 |
17 Jan 2024 | 3.8800 | 3.9000 | 3.7500 | 3.7700 | 3.7700 | 7,199,700 |
16 Jan 2024 | 3.8800 | 3.9100 | 3.8200 | 3.8600 | 3.8600 | 5,592,280 |
15 Jan 2024 | 3.9200 | 3.9200 | 3.8600 | 3.8900 | 3.8900 | 4,750,400 |
12 Jan 2024 | 3.9100 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 5,989,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |