Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 3.5500 | 3.6000 | 3.5600 | 3.5900 | 3.5900 | 8,714,900 |
04 Jun 2024 | 3.5500 | 3.6300 | 3.4600 | 3.5900 | 3.5900 | 18,770,800 |
31 May 2024 | 3.7800 | 3.8000 | 3.5700 | 3.5900 | 3.5900 | 57,686,500 |
30 May 2024 | 3.8200 | 3.8300 | 3.7600 | 3.7800 | 3.7800 | 18,850,600 |
29 May 2024 | 3.6800 | 3.8500 | 3.6500 | 3.8400 | 3.8400 | 16,280,500 |
28 May 2024 | 3.7500 | 3.7600 | 3.6800 | 3.6900 | 3.6900 | 13,813,800 |
27 May 2024 | 3.6800 | 3.7300 | 3.6200 | 3.7100 | 3.7100 | 13,505,000 |
24 May 2024 | 3.7600 | 3.7600 | 3.5300 | 3.6800 | 3.6800 | 68,275,400 |
23 May 2024 | 3.8400 | 3.9200 | 3.8200 | 3.8800 | 3.8800 | 26,204,800 |
21 May 2024 | 3.8300 | 3.8700 | 3.7700 | 3.8200 | 3.8200 | 21,823,800 |
20 May 2024 | 3.8500 | 3.8700 | 3.7700 | 3.8100 | 3.8100 | 19,327,600 |
17 May 2024 | 3.6600 | 3.8800 | 3.6600 | 3.8200 | 3.8200 | 25,595,000 |
16 May 2024 | 3.6600 | 3.7000 | 3.6100 | 3.6500 | 3.6500 | 25,968,400 |
15 May 2024 | 3.5300 | 3.6500 | 3.5300 | 3.6300 | 3.6300 | 18,691,500 |
14 May 2024 | 3.4000 | 3.5700 | 3.4000 | 3.5200 | 3.5200 | 28,730,200 |
13 May 2024 | 3.4100 | 3.4600 | 3.3800 | 3.3900 | 3.3900 | 14,218,200 |
10 May 2024 | 3.4300 | 3.4600 | 3.3900 | 3.4000 | 3.4000 | 12,280,700 |
09 May 2024 | 3.4200 | 3.4400 | 3.3900 | 3.4100 | 3.4100 | 10,225,500 |
08 May 2024 | 3.3600 | 3.4500 | 3.3400 | 3.4000 | 3.4000 | 14,494,800 |
07 May 2024 | 3.3500 | 3.4200 | 3.3200 | 3.3500 | 3.3500 | 17,618,900 |
06 May 2024 | 3.3000 | 3.3500 | 3.2900 | 3.3400 | 3.3400 | 28,949,700 |
03 May 2024 | 3.1900 | 3.3000 | 3.1800 | 3.2600 | 3.2600 | 47,464,600 |
02 May 2024 | 3.1000 | 3.1700 | 3.0500 | 3.1600 | 3.1600 | 22,912,300 |
30 Apr 2024 | 3.2200 | 3.2700 | 3.0600 | 3.1000 | 3.1000 | 54,300,400 |
29 Apr 2024 | 3.0600 | 3.2100 | 3.0300 | 3.2000 | 3.2000 | 62,897,000 |
26 Apr 2024 | 2.7800 | 3.0500 | 2.7700 | 3.0300 | 3.0300 | 59,574,000 |
25 Apr 2024 | 2.7100 | 2.8000 | 2.7000 | 2.7700 | 2.7700 | 36,616,400 |
24 Apr 2024 | 2.6600 | 2.7300 | 2.6600 | 2.7100 | 2.7100 | 17,045,100 |
23 Apr 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6800 | 2.6800 | 18,193,400 |
22 Apr 2024 | 2.5900 | 2.6800 | 2.5600 | 2.6700 | 2.6700 | 23,027,400 |
19 Apr 2024 | 2.5400 | 2.6100 | 2.5200 | 2.6000 | 2.6000 | 24,799,700 |
18 Apr 2024 | 2.4900 | 2.5700 | 2.4800 | 2.5600 | 2.5600 | 23,155,500 |
17 Apr 2024 | 2.4800 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 15,257,800 |
16 Apr 2024 | 2.5700 | 2.5800 | 2.4500 | 2.4800 | 2.4800 | 42,514,500 |
15 Apr 2024 | 2.5800 | 2.6200 | 2.5400 | 2.6000 | 2.6000 | 22,182,000 |
12 Apr 2024 | 2.6300 | 2.6500 | 2.5500 | 2.6000 | 2.6000 | 29,430,300 |
09 Apr 2024 | 2.6500 | 2.7100 | 2.6200 | 2.6300 | 2.6300 | 17,692,300 |
08 Apr 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6500 | 2.6500 | 9,453,100 |
05 Apr 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6100 | 2.6100 | 19,411,800 |
04 Apr 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 21,336,400 |
03 Apr 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 11,945,900 |
02 Apr 2024 | 2.6700 | 2.7300 | 2.6200 | 2.6200 | 2.6200 | 32,761,600 |
01 Apr 2024 | 2.6400 | 2.6800 | 2.6200 | 2.6600 | 2.6600 | 11,877,500 |
29 Mar 2024 | 2.6100 | 2.6600 | 2.5900 | 2.6300 | 2.6300 | 9,682,400 |
27 Mar 2024 | 2.5800 | 2.6500 | 2.5600 | 2.6100 | 2.6100 | 28,001,300 |
26 Mar 2024 | 2.6500 | 2.6800 | 2.5700 | 2.5800 | 2.5800 | 20,816,700 |
25 Mar 2024 | 2.7100 | 2.7200 | 2.6300 | 2.6500 | 2.6500 | 19,046,400 |
22 Mar 2024 | 2.7200 | 2.7600 | 2.6900 | 2.7100 | 2.7100 | 18,322,400 |
21 Mar 2024 | 2.7300 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 22,882,800 |
20 Mar 2024 | 2.7400 | 2.8000 | 2.6700 | 2.7000 | 2.7000 | 27,683,100 |
19 Mar 2024 | 2.7700 | 2.8100 | 2.6900 | 2.7200 | 2.7200 | 49,159,900 |
18 Mar 2024 | 2.6200 | 2.8100 | 2.5900 | 2.7500 | 2.7500 | 64,090,200 |
15 Mar 2024 | 2.5200 | 2.6300 | 2.4700 | 2.6100 | 2.6100 | 43,306,100 |
14 Mar 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5200 | 2.5200 | 18,865,100 |
13 Mar 2024 | 2.5100 | 2.5500 | 2.5000 | 2.5100 | 2.5100 | 26,939,300 |
12 Mar 2024 | 2.5200 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 24,478,400 |
11 Mar 2024 | 2.4900 | 2.5400 | 2.4600 | 2.5100 | 2.5100 | 28,122,400 |
08 Mar 2024 | 2.6000 | 2.6200 | 2.4200 | 2.5000 | 2.5000 | 54,073,700 |
07 Mar 2024 | 2.5800 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 28,365,900 |
06 Mar 2024 | 2.6100 | 2.6300 | 2.5500 | 2.5800 | 2.5800 | 39,113,600 |
05 Mar 2024 | 2.6800 | 2.7000 | 2.6000 | 2.6200 | 2.6200 | 47,297,700 |
04 Mar 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6700 | 2.6700 | 29,901,100 |
01 Mar 2024 | 2.7500 | 2.7500 | 2.5800 | 2.6000 | 2.6000 | 74,236,100 |
29 Feb 2024 | 2.6500 | 2.6800 | 2.5200 | 2.6700 | 2.6700 | 383,975,900 |
28 Feb 2024 | 2.7300 | 2.7500 | 2.6200 | 2.6400 | 2.6400 | 54,459,600 |
27 Feb 2024 | 2.5100 | 2.7300 | 2.5000 | 2.7100 | 2.7100 | 81,910,700 |
26 Feb 2024 | 2.4700 | 2.5900 | 2.4500 | 2.5000 | 2.5000 | 65,468,400 |
23 Feb 2024 | 2.2400 | 2.4800 | 2.2000 | 2.4700 | 2.4700 | 105,068,600 |
22 Feb 2024 | 2.2300 | 2.2400 | 2.1400 | 2.1500 | 2.1500 | 34,867,600 |
21 Feb 2024 | 2.2600 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 36,690,400 |
20 Feb 2024 | 2.1900 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 28,434,600 |
19 Feb 2024 | 2.2000 | 2.2200 | 2.1200 | 2.1900 | 2.1900 | 33,889,700 |
16 Feb 2024 | 2.3100 | 2.3200 | 2.1800 | 2.1800 | 2.1800 | 36,830,000 |
15 Feb 2024 | 2.3000 | 2.3400 | 2.2700 | 2.3000 | 2.3000 | 25,590,200 |
14 Feb 2024 | 2.2900 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 18,527,400 |
13 Feb 2024 | 2.3400 | 2.3800 | 2.2800 | 2.2900 | 2.2900 | 31,560,000 |
09 Feb 2024 | 2.2900 | 2.3400 | 2.2500 | 2.3200 | 2.3200 | 17,039,300 |
08 Feb 2024 | 2.2400 | 2.3300 | 2.2200 | 2.3000 | 2.3000 | 28,816,300 |
07 Feb 2024 | 2.1800 | 2.2600 | 2.1400 | 2.2400 | 2.2400 | 36,088,200 |
06 Feb 2024 | 2.1500 | 2.2100 | 2.1300 | 2.1900 | 2.1900 | 35,679,200 |
05 Feb 2024 | 2.2500 | 2.2700 | 2.1200 | 2.1800 | 2.1800 | 41,123,000 |
02 Feb 2024 | 2.3500 | 2.3900 | 2.2000 | 2.2400 | 2.2400 | 47,580,000 |
31 Jan 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3400 | 2.3400 | 36,726,000 |
30 Jan 2024 | 2.4400 | 2.5000 | 2.3600 | 2.3900 | 2.3900 | 51,227,300 |
29 Jan 2024 | 2.4700 | 2.4800 | 2.3300 | 2.3800 | 2.3800 | 42,485,700 |
26 Jan 2024 | 2.3900 | 2.4700 | 2.3800 | 2.4500 | 2.4500 | 45,088,600 |
24 Jan 2024 | 2.3300 | 2.4200 | 2.3300 | 2.3700 | 2.3700 | 51,217,900 |
23 Jan 2024 | 2.3000 | 2.3600 | 2.2600 | 2.3200 | 2.3200 | 33,479,700 |
22 Jan 2024 | 2.2000 | 2.3200 | 2.1900 | 2.2900 | 2.2900 | 39,926,800 |
19 Jan 2024 | 2.1500 | 2.1900 | 2.1100 | 2.1800 | 2.1800 | 37,781,100 |
18 Jan 2024 | 2.3200 | 2.3200 | 2.0900 | 2.1300 | 2.1300 | 80,620,700 |
17 Jan 2024 | 2.2900 | 2.3200 | 2.2500 | 2.3200 | 2.3200 | 36,657,300 |
16 Jan 2024 | 2.4000 | 2.4200 | 2.2300 | 2.2900 | 2.2900 | 54,271,500 |
15 Jan 2024 | 2.3800 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 42,318,100 |
12 Jan 2024 | 2.2400 | 2.3700 | 2.2200 | 2.3600 | 2.3600 | 53,065,800 |
11 Jan 2024 | 2.2400 | 2.3000 | 2.2100 | 2.2400 | 2.2400 | 28,080,800 |
10 Jan 2024 | 2.2700 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 32,622,300 |
09 Jan 2024 | 2.2700 | 2.3800 | 2.2300 | 2.2600 | 2.2600 | 64,040,300 |
08 Jan 2024 | 2.2200 | 2.3200 | 2.2100 | 2.2500 | 2.2500 | 58,589,400 |
05 Jan 2024 | 2.0500 | 2.2300 | 2.0500 | 2.2200 | 2.2200 | 65,131,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |