Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 6.35 | 6.38 | 6.31 | 6.33 | 6.33 | 1,405,400 |
03 Jun 2024 | 6.47 | 6.48 | 6.42 | 6.48 | 6.48 | 1,334,500 |
31 May 2024 | 6.43 | 6.46 | 6.39 | 6.46 | 6.46 | 2,640,100 |
30 May 2024 | 6.43 | 6.45 | 6.39 | 6.41 | 6.41 | 3,149,300 |
29 May 2024 | 6.45 | 6.49 | 6.44 | 6.48 | 6.48 | 2,223,600 |
28 May 2024 | 6.56 | 6.58 | 6.44 | 6.46 | 6.46 | 4,128,400 |
24 May 2024 | 6.69 | 6.76 | 6.69 | 6.70 | 6.70 | 6,659,700 |
23 May 2024 | 6.79 | 6.81 | 6.67 | 6.69 | 6.69 | 1,794,000 |
22 May 2024 | 6.85 | 6.89 | 6.78 | 6.79 | 6.79 | 1,679,800 |
21 May 2024 | 6.87 | 6.90 | 6.85 | 6.87 | 6.87 | 1,674,000 |
20 May 2024 | 6.90 | 6.96 | 6.87 | 6.89 | 6.89 | 3,028,000 |
17 May 2024 | 6.82 | 6.88 | 6.80 | 6.88 | 6.88 | 2,401,700 |
16 May 2024 | 6.76 | 6.84 | 6.75 | 6.82 | 6.82 | 3,325,700 |
15 May 2024 | 6.72 | 6.78 | 6.70 | 6.76 | 6.76 | 2,692,700 |
14 May 2024 | 6.61 | 6.71 | 6.61 | 6.71 | 6.71 | 2,798,400 |
13 May 2024 | 6.61 | 6.67 | 6.61 | 6.63 | 6.63 | 3,595,600 |
10 May 2024 | 6.60 | 6.62 | 6.56 | 6.62 | 6.62 | 1,883,600 |
09 May 2024 | 6.48 | 6.54 | 6.48 | 6.50 | 6.50 | 2,973,100 |
08 May 2024 | 6.41 | 6.47 | 6.41 | 6.46 | 6.46 | 1,880,500 |
07 May 2024 | 6.54 | 6.56 | 6.48 | 6.50 | 6.50 | 2,010,600 |
06 May 2024 | 6.40 | 6.48 | 6.40 | 6.47 | 6.47 | 2,308,500 |
03 May 2024 | 6.30 | 6.34 | 6.26 | 6.33 | 6.33 | 2,711,000 |
02 May 2024 | 6.28 | 6.30 | 6.21 | 6.26 | 6.26 | 3,340,100 |
01 May 2024 | 6.16 | 6.32 | 6.15 | 6.24 | 6.24 | 1,977,300 |
30 Apr 2024 | 6.23 | 6.27 | 6.16 | 6.17 | 6.17 | 2,176,500 |
29 Apr 2024 | 6.24 | 6.27 | 6.22 | 6.25 | 6.25 | 1,780,500 |
26 Apr 2024 | 6.24 | 6.26 | 6.16 | 6.20 | 6.20 | 2,328,800 |
25 Apr 2024 | 6.07 | 6.15 | 6.05 | 6.13 | 6.13 | 2,642,600 |
24 Apr 2024 | 6.13 | 6.15 | 6.09 | 6.12 | 6.12 | 1,804,200 |
23 Apr 2024 | 6.09 | 6.22 | 6.09 | 6.19 | 6.19 | 3,317,000 |
22 Apr 2024 | 5.99 | 6.11 | 5.98 | 6.06 | 6.06 | 2,498,100 |
19 Apr 2024 | 5.79 | 5.87 | 5.78 | 5.86 | 5.86 | 3,173,400 |
18 Apr 2024 | 5.94 | 5.99 | 5.87 | 5.89 | 5.89 | 4,086,400 |
17 Apr 2024 | 5.89 | 5.94 | 5.85 | 5.87 | 5.87 | 3,097,500 |
16 Apr 2024 | 5.85 | 5.89 | 5.81 | 5.87 | 5.87 | 4,223,200 |
15 Apr 2024 | 6.00 | 6.04 | 5.89 | 5.91 | 5.91 | 3,965,100 |
12 Apr 2024 | 5.91 | 5.94 | 5.84 | 5.88 | 5.88 | 3,764,600 |
11 Apr 2024 | 6.07 | 6.07 | 5.89 | 5.95 | 5.95 | 6,076,300 |
10 Apr 2024 | 6.19 | 6.25 | 6.15 | 6.19 | 6.19 | 4,530,800 |
09 Apr 2024 | 6.35 | 6.38 | 6.22 | 6.26 | 6.26 | 2,827,500 |
08 Apr 2024 | 6.26 | 6.31 | 6.26 | 6.30 | 6.30 | 1,656,400 |
05 Apr 2024 | 6.10 | 6.19 | 6.10 | 6.16 | 6.16 | 1,967,600 |
04 Apr 2024 | 6.23 | 6.26 | 6.11 | 6.12 | 6.12 | 1,571,700 |
03 Apr 2024 | 6.13 | 6.19 | 6.13 | 6.18 | 6.18 | 1,867,200 |
02 Apr 2024 | 6.02 | 6.06 | 6.01 | 6.04 | 6.04 | 1,571,000 |
01 Apr 2024 | 6.05 | 6.08 | 5.99 | 6.01 | 6.01 | 1,030,100 |
28 Mar 2024 | 6.06 | 6.08 | 6.04 | 6.05 | 6.05 | 1,002,100 |
27 Mar 2024 | 6.03 | 6.09 | 6.03 | 6.08 | 6.08 | 1,796,100 |
26 Mar 2024 | 6.09 | 6.09 | 6.03 | 6.04 | 6.04 | 1,232,700 |
25 Mar 2024 | 5.94 | 6.02 | 5.93 | 5.99 | 5.99 | 1,991,000 |
22 Mar 2024 | 5.94 | 5.97 | 5.90 | 5.91 | 5.91 | 1,841,800 |
21 Mar 2024 | 5.86 | 5.93 | 5.86 | 5.87 | 5.87 | 2,863,100 |
20 Mar 2024 | 5.76 | 5.88 | 5.75 | 5.86 | 5.86 | 1,554,200 |
19 Mar 2024 | 5.78 | 5.82 | 5.77 | 5.81 | 5.81 | 1,152,800 |
18 Mar 2024 | 5.75 | 5.80 | 5.73 | 5.78 | 5.78 | 1,626,600 |
15 Mar 2024 | 5.77 | 5.82 | 5.75 | 5.76 | 5.76 | 1,896,500 |
14 Mar 2024 | 5.83 | 5.85 | 5.77 | 5.79 | 5.79 | 1,622,700 |
13 Mar 2024 | 5.83 | 5.86 | 5.82 | 5.83 | 5.83 | 1,010,800 |
12 Mar 2024 | 5.79 | 5.82 | 5.77 | 5.81 | 5.81 | 1,735,500 |
11 Mar 2024 | 5.80 | 5.82 | 5.76 | 5.80 | 5.80 | 1,289,100 |
08 Mar 2024 | 5.85 | 5.85 | 5.79 | 5.80 | 5.80 | 2,553,900 |
07 Mar 2024 | 5.81 | 5.88 | 5.80 | 5.87 | 5.87 | 2,626,000 |
06 Mar 2024 | 5.74 | 5.80 | 5.74 | 5.78 | 5.78 | 2,940,900 |
05 Mar 2024 | 5.60 | 5.72 | 5.59 | 5.67 | 5.67 | 2,075,000 |
04 Mar 2024 | 5.54 | 5.59 | 5.53 | 5.55 | 5.55 | 2,895,000 |
01 Mar 2024 | 5.70 | 5.71 | 5.57 | 5.58 | 5.58 | 6,432,800 |
29 Feb 2024 | 5.93 | 5.96 | 5.91 | 5.92 | 5.92 | 5,387,800 |
28 Feb 2024 | 5.88 | 5.93 | 5.87 | 5.89 | 5.89 | 4,588,500 |
27 Feb 2024 | 5.80 | 5.84 | 5.80 | 5.81 | 5.81 | 2,364,300 |
26 Feb 2024 | 5.80 | 5.82 | 5.77 | 5.79 | 5.79 | 1,761,300 |
23 Feb 2024 | 5.75 | 5.83 | 5.75 | 5.82 | 5.82 | 1,537,500 |
22 Feb 2024 | 5.84 | 5.87 | 5.82 | 5.82 | 5.82 | 2,474,500 |
21 Feb 2024 | 5.81 | 5.85 | 5.78 | 5.84 | 5.84 | 2,664,300 |
20 Feb 2024 | 5.75 | 5.79 | 5.74 | 5.76 | 5.76 | 2,251,800 |
16 Feb 2024 | 5.77 | 5.78 | 5.70 | 5.70 | 5.70 | 2,139,100 |
15 Feb 2024 | 5.71 | 5.80 | 5.71 | 5.79 | 5.79 | 2,585,400 |
14 Feb 2024 | 5.72 | 5.75 | 5.71 | 5.73 | 5.73 | 3,170,200 |
13 Feb 2024 | 5.75 | 5.76 | 5.65 | 5.67 | 5.67 | 2,547,100 |
12 Feb 2024 | 5.79 | 5.82 | 5.79 | 5.81 | 5.81 | 1,133,400 |
09 Feb 2024 | 5.77 | 5.79 | 5.73 | 5.79 | 5.79 | 1,894,400 |
08 Feb 2024 | 5.80 | 5.83 | 5.78 | 5.79 | 5.79 | 880,300 |
07 Feb 2024 | 5.79 | 5.81 | 5.77 | 5.80 | 5.80 | 1,111,500 |
06 Feb 2024 | 5.77 | 5.80 | 5.76 | 5.79 | 5.79 | 969,700 |
05 Feb 2024 | 5.75 | 5.80 | 5.72 | 5.78 | 5.78 | 1,738,200 |
02 Feb 2024 | 5.75 | 5.82 | 5.75 | 5.81 | 5.81 | 2,488,500 |
01 Feb 2024 | 5.84 | 5.85 | 5.75 | 5.83 | 5.83 | 3,340,300 |
31 Jan 2024 | 5.92 | 5.94 | 5.77 | 5.78 | 5.78 | 2,787,100 |
30 Jan 2024 | 5.86 | 5.89 | 5.85 | 5.86 | 5.86 | 2,910,500 |
29 Jan 2024 | 5.96 | 5.97 | 5.89 | 5.91 | 5.91 | 2,334,300 |
26 Jan 2024 | 5.99 | 6.02 | 5.98 | 6.01 | 6.01 | 3,004,900 |
25 Jan 2024 | 6.05 | 6.06 | 5.97 | 6.01 | 6.01 | 1,402,100 |
24 Jan 2024 | 6.09 | 6.12 | 6.08 | 6.08 | 6.08 | 1,344,800 |
23 Jan 2024 | 5.99 | 6.00 | 5.94 | 5.97 | 5.97 | 1,401,800 |
22 Jan 2024 | 5.98 | 6.03 | 5.98 | 6.00 | 6.00 | 2,232,100 |
19 Jan 2024 | 5.84 | 5.92 | 5.83 | 5.91 | 5.91 | 2,755,700 |
18 Jan 2024 | 5.85 | 5.88 | 5.81 | 5.86 | 5.86 | 1,859,500 |
17 Jan 2024 | 5.79 | 5.84 | 5.78 | 5.82 | 5.82 | 1,807,100 |
16 Jan 2024 | 5.79 | 5.82 | 5.76 | 5.79 | 5.79 | 1,670,800 |
12 Jan 2024 | 5.78 | 5.81 | 5.75 | 5.78 | 5.78 | 1,836,900 |
11 Jan 2024 | 5.73 | 5.75 | 5.66 | 5.70 | 5.70 | 1,137,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |