Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 1.9100 | 1.9300 | 1.8040 | 1.9200 | 1.9200 | 1,677,400 |
27 Jun 2024 | 1.8400 | 1.9300 | 1.8100 | 1.9000 | 1.9000 | 2,389,100 |
26 Jun 2024 | 1.8200 | 1.8800 | 1.7900 | 1.8300 | 1.8300 | 1,416,600 |
25 Jun 2024 | 1.7700 | 1.8500 | 1.7400 | 1.8200 | 1.8200 | 1,060,200 |
24 Jun 2024 | 1.8100 | 1.8600 | 1.7500 | 1.8000 | 1.8000 | 923,300 |
21 Jun 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7900 | 1.7900 | 1,853,700 |
20 Jun 2024 | 1.8000 | 1.8050 | 1.7100 | 1.7700 | 1.7700 | 1,502,400 |
18 Jun 2024 | 1.8100 | 1.8200 | 1.7000 | 1.8000 | 1.8000 | 2,750,900 |
17 Jun 2024 | 1.9500 | 2.0000 | 1.8100 | 1.8200 | 1.8200 | 4,574,800 |
14 Jun 2024 | 2.0300 | 2.0300 | 1.9300 | 1.9700 | 1.9700 | 1,558,400 |
13 Jun 2024 | 2.0500 | 2.1200 | 1.9350 | 2.0300 | 2.0300 | 1,868,500 |
12 Jun 2024 | 2.1200 | 2.1750 | 2.0400 | 2.0700 | 2.0700 | 3,182,500 |
11 Jun 2024 | 1.8700 | 2.1300 | 1.8610 | 2.0500 | 2.0500 | 3,899,600 |
10 Jun 2024 | 2.0100 | 2.0200 | 1.8500 | 1.8550 | 1.8550 | 1,503,500 |
07 Jun 2024 | 2.0500 | 2.0650 | 1.9800 | 2.0600 | 2.0600 | 1,261,100 |
06 Jun 2024 | 2.0900 | 2.1300 | 2.0700 | 2.0800 | 2.0800 | 710,500 |
05 Jun 2024 | 2.1300 | 2.1700 | 2.0800 | 2.1200 | 2.1200 | 807,000 |
04 Jun 2024 | 2.1400 | 2.2400 | 2.0750 | 2.1100 | 2.1100 | 1,774,100 |
03 Jun 2024 | 2.2400 | 2.2590 | 2.1000 | 2.1500 | 2.1500 | 1,245,400 |
31 May 2024 | 2.2000 | 2.2600 | 2.1500 | 2.2100 | 2.2100 | 1,408,300 |
30 May 2024 | 2.2500 | 2.2900 | 2.1600 | 2.1800 | 2.1800 | 1,255,100 |
29 May 2024 | 2.4100 | 2.4300 | 2.2400 | 2.2600 | 2.2600 | 1,117,400 |
28 May 2024 | 2.5600 | 2.5900 | 2.4100 | 2.4800 | 2.4800 | 928,100 |
24 May 2024 | 2.5800 | 2.5900 | 2.4900 | 2.5200 | 2.5200 | 1,003,800 |
23 May 2024 | 2.6500 | 2.6950 | 2.5000 | 2.5700 | 2.5700 | 1,025,100 |
22 May 2024 | 2.6400 | 2.7600 | 2.6200 | 2.6400 | 2.6400 | 972,800 |
21 May 2024 | 2.5800 | 2.6700 | 2.4900 | 2.6500 | 2.6500 | 2,014,500 |
20 May 2024 | 2.7000 | 2.7600 | 2.5300 | 2.5900 | 2.5900 | 1,083,200 |
17 May 2024 | 2.7800 | 2.7800 | 2.6900 | 2.7400 | 2.7400 | 952,000 |
16 May 2024 | 2.7700 | 2.8100 | 2.7100 | 2.7700 | 2.7700 | 1,140,700 |
15 May 2024 | 2.7600 | 2.8500 | 2.6900 | 2.7700 | 2.7700 | 1,094,000 |
14 May 2024 | 2.8100 | 2.8950 | 2.7450 | 2.8000 | 2.8000 | 2,089,500 |
13 May 2024 | 2.7200 | 2.8200 | 2.6300 | 2.7350 | 2.7350 | 2,504,100 |
10 May 2024 | 3.2000 | 3.5900 | 2.6300 | 2.7400 | 2.7400 | 6,584,900 |
09 May 2024 | 3.4500 | 3.6300 | 3.3900 | 3.5900 | 3.5900 | 3,823,400 |
08 May 2024 | 3.2700 | 3.4400 | 3.2300 | 3.4300 | 3.4300 | 1,325,600 |
07 May 2024 | 3.4300 | 3.4700 | 3.3600 | 3.3700 | 3.3700 | 429,500 |
06 May 2024 | 3.4000 | 3.5200 | 3.4000 | 3.4300 | 3.4300 | 938,700 |
03 May 2024 | 3.2900 | 3.3900 | 3.2000 | 3.3600 | 3.3600 | 1,300,700 |
02 May 2024 | 3.2400 | 3.3550 | 3.1200 | 3.2300 | 3.2300 | 1,368,600 |
01 May 2024 | 3.2200 | 3.2800 | 3.1100 | 3.1700 | 3.1700 | 2,331,400 |
30 Apr 2024 | 3.2000 | 3.2950 | 3.1400 | 3.2300 | 3.2300 | 1,139,900 |
29 Apr 2024 | 3.2600 | 3.4150 | 3.1900 | 3.2300 | 3.2300 | 1,067,400 |
26 Apr 2024 | 3.2000 | 3.3400 | 3.0300 | 3.2400 | 3.2400 | 1,432,700 |
25 Apr 2024 | 3.1000 | 3.1300 | 2.9300 | 3.0600 | 3.0600 | 2,494,900 |
24 Apr 2024 | 3.2300 | 3.2650 | 3.1300 | 3.1500 | 3.1500 | 1,280,000 |
23 Apr 2024 | 3.3100 | 3.4300 | 3.2200 | 3.2200 | 3.2200 | 1,186,100 |
22 Apr 2024 | 3.2600 | 3.3600 | 3.2050 | 3.2700 | 3.2700 | 1,408,900 |
19 Apr 2024 | 3.4000 | 3.4800 | 3.2200 | 3.2700 | 3.2700 | 1,213,100 |
18 Apr 2024 | 3.3200 | 3.5150 | 3.2580 | 3.4300 | 3.4300 | 1,890,400 |
17 Apr 2024 | 3.5800 | 3.6100 | 3.3100 | 3.3100 | 3.3100 | 772,300 |
16 Apr 2024 | 3.5100 | 3.6400 | 3.4100 | 3.5400 | 3.5400 | 711,700 |
15 Apr 2024 | 3.7100 | 3.7400 | 3.4100 | 3.5600 | 3.5600 | 2,483,000 |
12 Apr 2024 | 3.7300 | 3.8400 | 3.5850 | 3.6600 | 3.6600 | 4,202,200 |
11 Apr 2024 | 3.8200 | 3.9100 | 3.7750 | 3.8000 | 3.8000 | 1,076,100 |
10 Apr 2024 | 3.6600 | 3.8700 | 3.6600 | 3.8300 | 3.8300 | 1,177,000 |
09 Apr 2024 | 3.6900 | 3.9200 | 3.6900 | 3.8500 | 3.8500 | 1,387,500 |
08 Apr 2024 | 3.7700 | 3.8400 | 3.6650 | 3.8000 | 3.8000 | 2,500,900 |
05 Apr 2024 | 3.8200 | 3.8200 | 3.6700 | 3.7100 | 3.7100 | 845,400 |
04 Apr 2024 | 3.9600 | 4.0900 | 3.8100 | 3.8300 | 3.8300 | 1,250,200 |
03 Apr 2024 | 4.0000 | 4.0300 | 3.8800 | 3.9200 | 3.9200 | 917,500 |
02 Apr 2024 | 4.1800 | 4.2300 | 4.0000 | 4.0400 | 4.0400 | 1,188,900 |
01 Apr 2024 | 4.4300 | 4.4800 | 4.1900 | 4.2800 | 4.2800 | 1,207,700 |
28 Mar 2024 | 4.5300 | 4.6200 | 4.3950 | 4.4400 | 4.4400 | 1,239,100 |
27 Mar 2024 | 4.3800 | 4.6100 | 4.3200 | 4.5300 | 4.5300 | 1,974,400 |
26 Mar 2024 | 4.1900 | 4.3750 | 4.1750 | 4.3500 | 4.3500 | 2,657,700 |
25 Mar 2024 | 4.2500 | 4.3700 | 4.0600 | 4.1100 | 4.1100 | 1,753,000 |
22 Mar 2024 | 4.4100 | 4.5050 | 4.1450 | 4.2900 | 4.2900 | 2,753,000 |
21 Mar 2024 | 4.3600 | 4.6000 | 4.2800 | 4.4500 | 4.4500 | 2,557,000 |
20 Mar 2024 | 3.9300 | 4.4100 | 3.8950 | 4.3600 | 4.3600 | 3,666,300 |
19 Mar 2024 | 3.5600 | 3.9950 | 3.5600 | 3.9400 | 3.9400 | 2,569,200 |
18 Mar 2024 | 3.5900 | 3.6900 | 3.5200 | 3.6100 | 3.6100 | 2,732,600 |
15 Mar 2024 | 3.7800 | 3.8700 | 3.6000 | 3.6100 | 3.6100 | 2,900,300 |
14 Mar 2024 | 4.2200 | 4.3200 | 3.7800 | 3.8200 | 3.8200 | 5,322,300 |
13 Mar 2024 | 4.5700 | 5.1700 | 4.2450 | 4.2500 | 4.2500 | 19,634,700 |
12 Mar 2024 | 3.6800 | 3.7150 | 3.5600 | 3.5900 | 3.5900 | 3,547,600 |
11 Mar 2024 | 3.5600 | 3.7200 | 3.5000 | 3.6400 | 3.6400 | 1,869,700 |
08 Mar 2024 | 3.7200 | 3.8200 | 3.5100 | 3.6000 | 3.6000 | 2,342,400 |
07 Mar 2024 | 3.4800 | 3.7600 | 3.4800 | 3.6500 | 3.6500 | 2,351,700 |
06 Mar 2024 | 3.5400 | 3.6700 | 3.4000 | 3.4700 | 3.4700 | 2,627,400 |
05 Mar 2024 | 3.6000 | 3.6300 | 3.4220 | 3.4600 | 3.4600 | 1,845,100 |
04 Mar 2024 | 3.7500 | 3.8700 | 3.5500 | 3.6500 | 3.6500 | 1,741,800 |
01 Mar 2024 | 3.6000 | 3.8900 | 3.5500 | 3.7300 | 3.7300 | 5,006,700 |
29 Feb 2024 | 3.5400 | 3.6950 | 3.2050 | 3.3300 | 3.3300 | 8,315,000 |
28 Feb 2024 | 3.3500 | 3.5900 | 3.3000 | 3.4300 | 3.4300 | 3,050,500 |
27 Feb 2024 | 3.2000 | 3.3900 | 3.1050 | 3.3900 | 3.3900 | 2,809,400 |
26 Feb 2024 | 2.8900 | 3.1500 | 2.8520 | 3.1100 | 3.1100 | 2,490,400 |
23 Feb 2024 | 2.8400 | 2.9950 | 2.7500 | 2.9300 | 2.9300 | 2,557,600 |
22 Feb 2024 | 2.8600 | 3.0200 | 2.7350 | 2.8500 | 2.8500 | 2,185,200 |
21 Feb 2024 | 2.9800 | 3.0500 | 2.7600 | 2.8000 | 2.8000 | 2,835,600 |
20 Feb 2024 | 3.0700 | 3.1000 | 2.9700 | 2.9800 | 2.9800 | 2,611,900 |
16 Feb 2024 | 3.2600 | 3.2800 | 3.1250 | 3.1300 | 3.1300 | 1,070,900 |
15 Feb 2024 | 3.2200 | 3.4050 | 3.1600 | 3.2600 | 3.2600 | 2,566,900 |
14 Feb 2024 | 2.9300 | 3.2100 | 2.7800 | 3.2000 | 3.2000 | 2,412,200 |
13 Feb 2024 | 2.8600 | 3.0000 | 2.7400 | 2.9050 | 2.9050 | 1,607,500 |
12 Feb 2024 | 2.8700 | 3.0950 | 2.8700 | 3.0800 | 3.0800 | 3,018,200 |
09 Feb 2024 | 2.7000 | 2.8750 | 2.6500 | 2.8600 | 2.8600 | 1,487,200 |
08 Feb 2024 | 2.7100 | 2.7550 | 2.6100 | 2.7000 | 2.7000 | 2,521,900 |
07 Feb 2024 | 2.9700 | 2.9700 | 2.7100 | 2.7400 | 2.7400 | 2,444,400 |
06 Feb 2024 | 2.9000 | 3.0000 | 2.8800 | 2.9600 | 2.9600 | 1,334,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |