Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 3.8800 | 4.4600 | 3.7800 | 4.3900 | 4.3900 | 24,503,700 |
14 Jun 2024 | 4.0800 | 4.1900 | 3.7700 | 3.9200 | 3.9200 | 22,641,200 |
13 Jun 2024 | 3.8500 | 4.1900 | 3.7600 | 4.0700 | 4.0700 | 37,238,600 |
12 Jun 2024 | 3.8300 | 4.2000 | 3.7500 | 3.8400 | 3.8400 | 39,501,700 |
11 Jun 2024 | 2.9300 | 3.4800 | 2.7800 | 3.4800 | 3.4800 | 29,772,300 |
10 Jun 2024 | 2.9100 | 3.2300 | 2.8700 | 3.0900 | 3.0900 | 20,101,800 |
07 Jun 2024 | 3.2200 | 3.3500 | 2.9700 | 3.0900 | 3.0900 | 32,594,700 |
06 Jun 2024 | 2.7400 | 3.3400 | 2.7300 | 3.2100 | 3.2100 | 53,507,600 |
05 Jun 2024 | 2.5700 | 2.7900 | 2.5000 | 2.7900 | 2.7900 | 33,414,000 |
04 Jun 2024 | 2.1500 | 2.5600 | 2.1500 | 2.5100 | 2.5100 | 43,196,600 |
03 Jun 2024 | 2.2500 | 2.3000 | 2.0400 | 2.0500 | 2.0500 | 12,803,200 |
31 May 2024 | 2.3100 | 2.3500 | 2.1300 | 2.1800 | 2.1800 | 20,567,000 |
30 May 2024 | 2.2500 | 2.3700 | 2.2400 | 2.2800 | 2.2800 | 19,909,500 |
29 May 2024 | 2.0300 | 2.2500 | 1.9800 | 2.2400 | 2.2400 | 17,696,700 |
28 May 2024 | 2.0800 | 2.1600 | 2.0200 | 2.0700 | 2.0700 | 13,115,400 |
24 May 2024 | 2.0000 | 2.1000 | 1.9600 | 2.0700 | 2.0700 | 8,703,100 |
23 May 2024 | 2.1800 | 2.1900 | 1.9700 | 1.9900 | 1.9900 | 12,261,400 |
22 May 2024 | 2.0500 | 2.2900 | 2.0400 | 2.1600 | 2.1600 | 19,950,900 |
21 May 2024 | 2.1900 | 2.2400 | 2.0200 | 2.0400 | 2.0400 | 14,698,800 |
20 May 2024 | 1.9600 | 2.1500 | 1.9100 | 2.1300 | 2.1300 | 16,151,100 |
17 May 2024 | 2.0500 | 2.1000 | 1.9500 | 1.9500 | 1.9500 | 12,213,200 |
16 May 2024 | 2.0900 | 2.1700 | 2.0200 | 2.0200 | 2.0200 | 11,973,400 |
15 May 2024 | 2.1400 | 2.1900 | 2.0000 | 2.1200 | 2.1200 | 14,445,200 |
14 May 2024 | 1.9800 | 2.0800 | 1.9100 | 2.0400 | 2.0400 | 15,253,400 |
13 May 2024 | 2.2800 | 2.4000 | 2.2200 | 2.2400 | 2.2400 | 11,792,200 |
10 May 2024 | 2.4100 | 2.4900 | 2.2200 | 2.2300 | 2.2300 | 11,309,900 |
09 May 2024 | 2.3000 | 2.4000 | 2.2600 | 2.3600 | 2.3600 | 6,846,100 |
08 May 2024 | 2.2500 | 2.3400 | 2.1500 | 2.3300 | 2.3300 | 9,377,200 |
07 May 2024 | 2.3800 | 2.4200 | 2.3000 | 2.3300 | 2.3300 | 9,280,500 |
06 May 2024 | 2.2600 | 2.4800 | 2.2500 | 2.4200 | 2.4200 | 15,043,800 |
03 May 2024 | 2.2600 | 2.3100 | 2.1600 | 2.1900 | 2.1900 | 10,922,000 |
02 May 2024 | 2.2700 | 2.2700 | 2.0900 | 2.1700 | 2.1700 | 8,759,400 |
01 May 2024 | 2.1300 | 2.2800 | 2.0300 | 2.1200 | 2.1200 | 16,276,300 |
30 Apr 2024 | 2.2400 | 2.2900 | 2.1600 | 2.1700 | 2.1700 | 11,821,300 |
29 Apr 2024 | 2.3700 | 2.5000 | 2.2800 | 2.3300 | 2.3300 | 17,222,500 |
26 Apr 2024 | 2.4700 | 2.5100 | 2.3700 | 2.4700 | 2.4700 | 8,824,100 |
25 Apr 2024 | 2.3900 | 2.5100 | 2.3200 | 2.4900 | 2.4900 | 12,824,100 |
24 Apr 2024 | 2.7000 | 2.7500 | 2.5200 | 2.5200 | 2.5200 | 16,800,700 |
23 Apr 2024 | 2.4800 | 2.7900 | 2.4200 | 2.7100 | 2.7100 | 21,342,900 |
22 Apr 2024 | 2.3700 | 2.6100 | 2.2700 | 2.5800 | 2.5800 | 24,349,900 |
19 Apr 2024 | 2.2000 | 2.3100 | 2.1100 | 2.2900 | 2.2900 | 14,327,300 |
18 Apr 2024 | 2.0000 | 2.2200 | 1.9600 | 2.1300 | 2.1300 | 12,059,400 |
17 Apr 2024 | 1.9000 | 2.0700 | 1.8800 | 1.9600 | 1.9600 | 10,859,700 |
16 Apr 2024 | 1.8800 | 1.9300 | 1.8200 | 1.8800 | 1.8800 | 12,131,100 |
15 Apr 2024 | 2.0200 | 2.1100 | 1.9200 | 1.9400 | 1.9400 | 11,103,700 |
12 Apr 2024 | 2.1300 | 2.1500 | 2.0000 | 2.0400 | 2.0400 | 9,966,400 |
11 Apr 2024 | 2.2000 | 2.2300 | 2.0500 | 2.1400 | 2.1400 | 14,273,500 |
10 Apr 2024 | 2.1600 | 2.2800 | 2.0800 | 2.1800 | 2.1800 | 10,854,600 |
09 Apr 2024 | 2.2600 | 2.3500 | 2.1700 | 2.2200 | 2.2200 | 13,533,300 |
08 Apr 2024 | 2.4900 | 2.5900 | 2.2000 | 2.2300 | 2.2300 | 31,322,800 |
05 Apr 2024 | 2.3000 | 2.4300 | 2.2700 | 2.3500 | 2.3500 | 9,484,400 |
04 Apr 2024 | 2.4100 | 2.6200 | 2.3500 | 2.3700 | 2.3700 | 19,204,900 |
03 Apr 2024 | 2.3400 | 2.4000 | 2.2400 | 2.3300 | 2.3300 | 11,308,300 |
02 Apr 2024 | 2.2800 | 2.4000 | 2.2100 | 2.3300 | 2.3300 | 11,135,600 |
01 Apr 2024 | 2.6100 | 2.6100 | 2.3600 | 2.4300 | 2.4300 | 15,547,800 |
28 Mar 2024 | 2.7600 | 2.9300 | 2.5900 | 2.6300 | 2.6300 | 33,324,300 |
27 Mar 2024 | 2.5800 | 2.7400 | 2.4300 | 2.7000 | 2.7000 | 23,636,900 |
26 Mar 2024 | 2.5800 | 2.6100 | 2.4200 | 2.4600 | 2.4600 | 19,319,900 |
25 Mar 2024 | 2.5700 | 2.8400 | 2.5200 | 2.5700 | 2.5700 | 31,544,600 |
22 Mar 2024 | 2.3200 | 2.6000 | 2.2400 | 2.4600 | 2.4600 | 30,376,700 |
21 Mar 2024 | 2.3100 | 2.5200 | 2.2300 | 2.3800 | 2.3800 | 36,066,100 |
20 Mar 2024 | 1.7100 | 2.3300 | 1.7000 | 2.3300 | 2.3300 | 40,493,600 |
19 Mar 2024 | 1.6800 | 1.7900 | 1.5700 | 1.7200 | 1.7200 | 12,618,900 |
18 Mar 2024 | 1.7600 | 1.8300 | 1.7000 | 1.7300 | 1.7300 | 12,790,800 |
15 Mar 2024 | 1.6600 | 1.8300 | 1.6300 | 1.7800 | 1.7800 | 13,250,300 |
14 Mar 2024 | 1.7100 | 1.7300 | 1.6100 | 1.6700 | 1.6700 | 13,796,800 |
13 Mar 2024 | 1.7500 | 1.8400 | 1.7000 | 1.7400 | 1.7400 | 13,967,000 |
12 Mar 2024 | 1.8200 | 1.8200 | 1.6900 | 1.7600 | 1.7600 | 13,004,600 |
11 Mar 2024 | 2.0700 | 2.0900 | 1.8000 | 1.8200 | 1.8200 | 18,460,200 |
08 Mar 2024 | 1.8700 | 2.1200 | 1.8500 | 2.0100 | 2.0100 | 21,596,100 |
07 Mar 2024 | 1.8300 | 1.8900 | 1.7500 | 1.8400 | 1.8400 | 12,195,000 |
06 Mar 2024 | 1.7700 | 1.9200 | 1.7100 | 1.8700 | 1.8700 | 14,672,400 |
05 Mar 2024 | 1.8500 | 1.9800 | 1.7000 | 1.7300 | 1.7300 | 19,589,900 |
04 Mar 2024 | 2.1400 | 2.1900 | 1.8700 | 1.9100 | 1.9100 | 25,138,200 |
01 Mar 2024 | 1.9000 | 2.0500 | 1.7900 | 2.0500 | 2.0500 | 13,932,200 |
29 Feb 2024 | 2.1900 | 2.2000 | 1.8500 | 1.8800 | 1.8800 | 26,393,900 |
28 Feb 2024 | 2.3600 | 2.3900 | 2.0600 | 2.1000 | 2.1000 | 30,876,500 |
27 Feb 2024 | 2.5300 | 2.5900 | 2.2000 | 2.3000 | 2.3000 | 29,858,700 |
26 Feb 2024 | 2.0500 | 2.3800 | 2.0500 | 2.3400 | 2.3400 | 28,488,500 |
23 Feb 2024 | 2.0800 | 2.1000 | 1.9100 | 2.0300 | 2.0300 | 16,042,700 |
22 Feb 2024 | 2.2200 | 2.2600 | 2.1200 | 2.1400 | 2.1400 | 21,339,900 |
21 Feb 2024 | 2.2000 | 2.3100 | 2.1700 | 2.1800 | 2.1800 | 13,275,300 |
20 Feb 2024 | 2.5200 | 2.5600 | 2.1900 | 2.3700 | 2.3700 | 21,959,600 |
16 Feb 2024 | 2.4800 | 2.6900 | 2.3800 | 2.4900 | 2.4900 | 24,556,000 |
15 Feb 2024 | 2.6700 | 2.7300 | 2.3200 | 2.4600 | 2.4600 | 33,443,200 |
14 Feb 2024 | 2.4800 | 2.5200 | 2.3600 | 2.4600 | 2.4600 | 24,812,400 |
13 Feb 2024 | 2.1400 | 2.3500 | 2.0700 | 2.1900 | 2.1900 | 17,287,900 |
12 Feb 2024 | 2.2200 | 2.4800 | 2.2100 | 2.3800 | 2.3800 | 30,708,900 |
09 Feb 2024 | 2.2400 | 2.2800 | 2.1100 | 2.2000 | 2.2000 | 32,182,500 |
08 Feb 2024 | 1.8200 | 2.0700 | 1.8100 | 2.0300 | 2.0300 | 30,266,800 |
07 Feb 2024 | 1.6900 | 1.7400 | 1.5700 | 1.7200 | 1.7200 | 14,334,700 |
06 Feb 2024 | 1.6000 | 1.7100 | 1.5500 | 1.7000 | 1.7000 | 7,283,200 |
05 Feb 2024 | 1.7700 | 1.7900 | 1.5500 | 1.5600 | 1.5600 | 11,607,500 |
02 Feb 2024 | 1.7600 | 1.8700 | 1.7200 | 1.7800 | 1.7800 | 11,922,700 |
01 Feb 2024 | 1.7100 | 1.8400 | 1.6700 | 1.8300 | 1.8300 | 9,480,600 |
31 Jan 2024 | 1.8000 | 1.9000 | 1.6700 | 1.6700 | 1.6700 | 18,999,800 |
30 Jan 2024 | 1.9100 | 2.0200 | 1.8300 | 1.8800 | 1.8800 | 17,515,000 |
29 Jan 2024 | 1.7300 | 1.9300 | 1.6800 | 1.8800 | 1.8800 | 19,683,800 |
26 Jan 2024 | 1.6100 | 1.7500 | 1.5800 | 1.6900 | 1.6900 | 17,398,800 |
25 Jan 2024 | 1.4700 | 1.5500 | 1.4300 | 1.5200 | 1.5200 | 10,342,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |