Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 July 2024 | 4.7600 | 5.1500 | 4.2000 | 4.4000 | 4.4000 | 82,600 |
01 July 2024 | 4.9900 | 5.2400 | 4.5900 | 4.6800 | 4.6800 | 269,500 |
28 June 2024 | 4.3200 | 4.9900 | 4.3100 | 4.9600 | 4.9600 | 222,100 |
27 June 2024 | 3.5900 | 4.5900 | 3.5900 | 4.2400 | 4.2400 | 206,000 |
26 June 2024 | 3.7700 | 3.9350 | 3.5300 | 3.5500 | 3.5500 | 50,000 |
25 June 2024 | 3.9200 | 4.3200 | 3.7100 | 3.8000 | 3.8000 | 139,700 |
24 June 2024 | 3.9400 | 4.0500 | 3.3550 | 3.9100 | 3.9100 | 112,800 |
21 June 2024 | 3.4800 | 3.9000 | 3.3400 | 3.5000 | 3.5000 | 285,400 |
20 June 2024 | 3.6700 | 3.6800 | 3.3600 | 3.4800 | 3.4800 | 67,200 |
18 June 2024 | 3.3000 | 3.7700 | 3.1600 | 3.2700 | 3.2700 | 291,900 |
17 June 2024 | 3.2500 | 3.9610 | 3.0200 | 3.1800 | 3.1800 | 560,900 |
14 June 2024 | 3.9400 | 4.0900 | 3.6310 | 3.8300 | 3.8300 | 21,300 |
13 June 2024 | 3.8500 | 4.1100 | 3.6600 | 3.8700 | 3.8700 | 25,100 |
12 June 2024 | 4.1250 | 4.2220 | 3.5900 | 3.8000 | 3.8000 | 30,900 |
11 June 2024 | 3.5500 | 4.3900 | 3.5500 | 3.9650 | 3.9650 | 94,100 |
10 June 2024 | 3.3400 | 3.6340 | 3.3400 | 3.4700 | 3.4700 | 30,700 |
07 June 2024 | 3.3900 | 3.5000 | 3.3220 | 3.4100 | 3.4100 | 6,900 |
06 June 2024 | 3.3490 | 3.4000 | 3.3360 | 3.4000 | 3.4000 | 2,800 |
05 June 2024 | 3.2300 | 3.3430 | 3.2300 | 3.3430 | 3.3430 | 3,800 |
04 June 2024 | 3.3500 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 9,500 |
03 June 2024 | 3.3000 | 3.3500 | 3.2300 | 3.3500 | 3.3500 | 5,100 |
31 May 2024 | 3.3000 | 3.3000 | 3.2300 | 3.2500 | 3.2500 | 8,300 |
30 May 2024 | 3.2200 | 3.3050 | 3.2200 | 3.2200 | 3.2200 | 3,100 |
29 May 2024 | 3.3000 | 3.3200 | 3.1200 | 3.3200 | 3.3200 | 16,100 |
28 May 2024 | 3.2500 | 3.4300 | 3.2500 | 3.3000 | 3.3000 | 14,600 |
24 May 2024 | 3.2720 | 3.3900 | 3.0100 | 3.2500 | 3.2500 | 4,900 |
23 May 2024 | 3.2850 | 3.4300 | 2.8900 | 3.2500 | 3.2500 | 37,600 |
22 May 2024 | 3.2320 | 3.3800 | 3.2320 | 3.3800 | 3.3800 | 51,400 |
21 May 2024 | 3.2600 | 3.4880 | 3.2400 | 3.3800 | 3.3800 | 13,400 |
20 May 2024 | 3.3250 | 3.4000 | 3.2700 | 3.3600 | 3.3600 | 12,900 |
17 May 2024 | 3.3800 | 3.4200 | 3.2400 | 3.3100 | 3.3100 | 3,000 |
16 May 2024 | 3.2600 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | 10,200 |
15 May 2024 | 3.4900 | 3.6900 | 3.2800 | 3.2800 | 3.2800 | 32,300 |
14 May 2024 | 3.5900 | 3.5900 | 3.1800 | 3.3400 | 3.3400 | 28,400 |
13 May 2024 | 3.2150 | 4.0000 | 3.2150 | 3.4200 | 3.4200 | 65,100 |
10 May 2024 | 2.7600 | 3.3500 | 2.7600 | 3.2900 | 3.2900 | 58,000 |
09 May 2024 | 2.8800 | 2.9300 | 2.8000 | 2.8000 | 2.8000 | 7,000 |
08 May 2024 | 2.9150 | 2.9800 | 2.8710 | 2.9200 | 2.9200 | 7,800 |
07 May 2024 | 2.9100 | 2.9700 | 2.9000 | 2.9000 | 2.9000 | 9,300 |
06 May 2024 | 2.9900 | 2.9900 | 2.8250 | 2.8700 | 2.8700 | 15,200 |
03 May 2024 | 2.9000 | 2.9900 | 2.8500 | 2.9300 | 2.9300 | 11,800 |
02 May 2024 | 2.8500 | 2.9100 | 2.7850 | 2.8000 | 2.8000 | 32,400 |
01 May 2024 | 2.7710 | 2.9400 | 2.7710 | 2.8500 | 2.8500 | 1,400 |
30 Apr 2024 | 2.8500 | 2.9000 | 2.7450 | 2.7700 | 2.7700 | 46,700 |
29 Apr 2024 | 2.8700 | 2.9900 | 2.7700 | 2.9300 | 2.9300 | 32,800 |
26 Apr 2024 | 2.8530 | 2.9150 | 2.7800 | 2.7800 | 2.7800 | 13,300 |
25 Apr 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 300 |
24 Apr 2024 | 2.8600 | 3.0000 | 2.8600 | 2.8900 | 2.8900 | 6,700 |
23 Apr 2024 | 2.9100 | 2.9500 | 2.8400 | 2.8660 | 2.8660 | 4,400 |
22 Apr 2024 | 2.8600 | 3.0000 | 2.8600 | 2.9200 | 2.9200 | 4,100 |
19 Apr 2024 | 2.9100 | 3.0300 | 2.8100 | 2.9100 | 2.9100 | 3,400 |
18 Apr 2024 | 2.8780 | 3.0500 | 2.8780 | 3.0500 | 3.0500 | 3,300 |
17 Apr 2024 | 2.9300 | 3.0700 | 2.8850 | 3.0400 | 3.0400 | 7,500 |
16 Apr 2024 | 2.9000 | 2.9900 | 2.8000 | 2.8650 | 2.8650 | 2,600 |
15 Apr 2024 | 2.7800 | 2.9150 | 2.7800 | 2.9150 | 2.9150 | 700 |
12 Apr 2024 | 3.1400 | 3.2000 | 2.7700 | 2.9900 | 2.9900 | 18,600 |
11 Apr 2024 | 2.8100 | 3.2000 | 2.7500 | 3.0400 | 3.0400 | 15,700 |
10 Apr 2024 | 2.8400 | 2.9950 | 2.8350 | 2.8600 | 2.8600 | 17,900 |
09 Apr 2024 | 2.7600 | 3.1800 | 2.7600 | 2.8650 | 2.8650 | 5,500 |
08 Apr 2024 | 3.0000 | 3.0600 | 2.7700 | 3.0260 | 3.0260 | 10,200 |
05 Apr 2024 | 3.0000 | 3.0400 | 2.9700 | 2.9700 | 2.9700 | 8,600 |
04 Apr 2024 | 3.0100 | 3.1800 | 2.8810 | 3.0900 | 3.0900 | 15,400 |
03 Apr 2024 | 3.0100 | 3.1800 | 3.0000 | 3.1600 | 3.1600 | 6,100 |
02 Apr 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | 3.0800 | 3,000 |
01 Apr 2024 | 3.1450 | 3.1450 | 3.0100 | 3.1000 | 3.1000 | 6,000 |
28 Mar 2024 | 3.2000 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 3,000 |
27 Mar 2024 | 3.1600 | 3.2940 | 3.1500 | 3.1500 | 3.1500 | 4,700 |
26 Mar 2024 | 3.2000 | 3.3600 | 3.1500 | 3.2250 | 3.2250 | 10,100 |
25 Mar 2024 | 3.1900 | 3.2900 | 3.1900 | 3.2700 | 3.2700 | 5,100 |
22 Mar 2024 | 3.3000 | 3.3000 | 3.1500 | 3.2900 | 3.2900 | 9,400 |
21 Mar 2024 | 3.3500 | 3.4100 | 3.2000 | 3.2000 | 3.2000 | 7,100 |
20 Mar 2024 | 3.3800 | 3.4000 | 3.2100 | 3.3100 | 3.3100 | 6,600 |
19 Mar 2024 | 3.3500 | 3.5680 | 3.3500 | 3.3900 | 3.3900 | 79,700 |
18 Mar 2024 | 3.5300 | 3.6300 | 3.3600 | 3.3900 | 3.3900 | 34,700 |
15 Mar 2024 | 3.0900 | 3.4000 | 3.0900 | 3.3000 | 3.3000 | 16,200 |
14 Mar 2024 | 3.4900 | 3.4900 | 3.2600 | 3.2600 | 3.2600 | 5,100 |
13 Mar 2024 | 2.8200 | 3.0100 | 2.8200 | 2.9900 | 2.9900 | 13,200 |
12 Mar 2024 | 3.3300 | 3.3300 | 2.8000 | 2.8200 | 2.8200 | 21,900 |
11 Mar 2024 | 3.2100 | 3.3300 | 3.2100 | 3.2100 | 3.2100 | 3,500 |
08 Mar 2024 | 3.3500 | 3.5750 | 3.2100 | 3.2400 | 3.2400 | 23,900 |
07 Mar 2024 | 3.5900 | 3.6000 | 3.5000 | 3.5900 | 3.5900 | 8,400 |
06 Mar 2024 | 3.7900 | 3.7900 | 3.4000 | 3.5300 | 3.5300 | 9,300 |
05 Mar 2024 | 3.6700 | 3.8200 | 3.4130 | 3.6000 | 3.6000 | 7,500 |
04 Mar 2024 | 3.6200 | 3.6700 | 3.5200 | 3.6700 | 3.6700 | 2,400 |
01 Mar 2024 | 3.6400 | 3.7500 | 3.5100 | 3.5200 | 3.5200 | 7,800 |
29 Feb 2024 | 3.2100 | 3.7490 | 3.2100 | 3.6400 | 3.6400 | 14,400 |
28 Feb 2024 | 3.3190 | 3.4350 | 3.3190 | 3.4350 | 3.4350 | 1,900 |
27 Feb 2024 | 3.1600 | 3.4400 | 3.1600 | 3.3100 | 3.3100 | 4,300 |
26 Feb 2024 | 3.3200 | 3.3200 | 3.1900 | 3.2900 | 3.2900 | 5,100 |
23 Feb 2024 | 3.2700 | 3.3200 | 3.1300 | 3.1500 | 3.1500 | 15,100 |
22 Feb 2024 | 3.7400 | 3.7400 | 3.3200 | 3.3600 | 3.3600 | 28,100 |
21 Feb 2024 | 3.2900 | 3.7000 | 3.2900 | 3.7000 | 3.7000 | 14,000 |
20 Feb 2024 | 3.7500 | 3.7660 | 3.2700 | 3.3700 | 3.3700 | 47,100 |
16 Feb 2024 | 3.8000 | 4.0400 | 3.7300 | 3.9400 | 3.9400 | 49,600 |
15 Feb 2024 | 3.9500 | 3.9500 | 3.6600 | 3.8300 | 3.8300 | 17,300 |
14 Feb 2024 | 3.9000 | 3.9900 | 3.7820 | 3.9500 | 3.9500 | 40,200 |
13 Feb 2024 | 3.7120 | 3.9200 | 3.7000 | 3.8900 | 3.8900 | 12,100 |
12 Feb 2024 | 3.9000 | 3.9000 | 3.7300 | 3.7300 | 3.7300 | 14,700 |
09 Feb 2024 | 3.6500 | 3.9300 | 3.6500 | 3.7700 | 3.7700 | 57,200 |
08 Feb 2024 | 3.7500 | 3.8200 | 3.6300 | 3.7050 | 3.7050 | 50,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |