Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4.1550 | 4.2200 | 4.0200 | 4.0700 | 4.0700 | 1,400 |
27 Jun 2024 | 4.1400 | 4.1500 | 4.0000 | 4.0900 | 4.0900 | 5,400 |
26 Jun 2024 | 4.2300 | 4.2450 | 4.0200 | 4.0200 | 4.0200 | 8,300 |
25 Jun 2024 | 4.1000 | 4.3400 | 4.0900 | 4.1500 | 4.1500 | 9,500 |
24 Jun 2024 | 4.0100 | 4.3400 | 4.0100 | 4.1400 | 4.1400 | 11,600 |
21 Jun 2024 | 4.0200 | 4.3200 | 4.0100 | 4.0100 | 4.0100 | 39,700 |
20 Jun 2024 | 4.0700 | 4.1700 | 3.8500 | 4.0700 | 4.0700 | 29,100 |
18 Jun 2024 | 4.0900 | 4.3100 | 4.0700 | 4.0700 | 4.0700 | 13,800 |
17 Jun 2024 | 4.3000 | 4.4750 | 4.1000 | 4.2000 | 4.2000 | 36,000 |
14 Jun 2024 | 4.2600 | 4.4400 | 4.1000 | 4.4060 | 4.4060 | 5,200 |
13 Jun 2024 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | 4.2300 | 7,400 |
12 Jun 2024 | 4.4400 | 4.4600 | 4.2500 | 4.3200 | 4.3200 | 3,900 |
11 Jun 2024 | 4.3300 | 4.4800 | 4.3000 | 4.4600 | 4.4600 | 10,100 |
10 Jun 2024 | 4.5000 | 4.5500 | 4.3000 | 4.4100 | 4.4100 | 12,500 |
07 Jun 2024 | 4.7100 | 4.7100 | 4.5000 | 4.5000 | 4.5000 | 3,500 |
06 Jun 2024 | 4.6200 | 4.7030 | 4.5600 | 4.7030 | 4.7030 | 6,900 |
05 Jun 2024 | 4.5200 | 4.9700 | 4.5200 | 4.5900 | 4.5900 | 5,200 |
04 Jun 2024 | 4.7400 | 5.0000 | 4.6950 | 4.7800 | 4.7800 | 9,900 |
03 Jun 2024 | 4.6500 | 4.8200 | 4.5440 | 4.7500 | 4.7500 | 6,500 |
31 May 2024 | 4.7000 | 4.7700 | 4.5000 | 4.7700 | 4.7700 | 5,200 |
30 May 2024 | 4.6600 | 4.8510 | 4.5400 | 4.6070 | 4.6070 | 11,400 |
29 May 2024 | 4.9700 | 4.9700 | 4.5500 | 4.6600 | 4.6600 | 20,100 |
28 May 2024 | 5.0000 | 5.2200 | 4.9150 | 5.1900 | 5.1900 | 19,600 |
24 May 2024 | 5.2000 | 5.3000 | 5.1900 | 5.2990 | 5.2990 | 4,700 |
23 May 2024 | 5.0230 | 5.0230 | 5.0230 | 5.0230 | 5.0230 | 1,000 |
22 May 2024 | 5.0100 | 5.2000 | 4.9400 | 5.0300 | 5.0300 | 16,300 |
21 May 2024 | 5.2520 | 5.2520 | 5.0000 | 5.0970 | 5.0970 | 12,900 |
20 May 2024 | 5.4200 | 5.4200 | 5.2600 | 5.2810 | 5.2810 | 2,500 |
17 May 2024 | 5.5700 | 5.8000 | 5.2700 | 5.2700 | 5.2700 | 8,000 |
16 May 2024 | 5.8000 | 5.9000 | 5.3310 | 5.5900 | 5.5900 | 14,800 |
15 May 2024 | 5.8700 | 5.8750 | 5.5600 | 5.8000 | 5.8000 | 11,400 |
14 May 2024 | 5.5400 | 5.9000 | 5.5400 | 5.8900 | 5.8900 | 8,800 |
13 May 2024 | 5.4300 | 5.5900 | 5.2500 | 5.5900 | 5.5900 | 10,400 |
10 May 2024 | 5.4800 | 5.6650 | 5.1580 | 5.5900 | 5.5900 | 11,100 |
09 May 2024 | 5.0800 | 5.5950 | 5.0500 | 5.5000 | 5.5000 | 34,200 |
08 May 2024 | 5.2900 | 5.3000 | 5.0490 | 5.1350 | 5.1350 | 3,800 |
07 May 2024 | 5.3500 | 5.3500 | 5.1700 | 5.1700 | 5.1700 | 5,100 |
06 May 2024 | 5.2500 | 5.3500 | 5.2500 | 5.2600 | 5.2600 | 4,100 |
03 May 2024 | 5.4000 | 5.4500 | 5.3500 | 5.3500 | 5.3500 | 2,200 |
02 May 2024 | 5.4070 | 5.4500 | 5.3300 | 5.4500 | 5.4500 | 2,600 |
01 May 2024 | 5.1020 | 5.2500 | 5.1000 | 5.2500 | 5.2500 | 3,000 |
30 Apr 2024 | 5.1600 | 5.1700 | 4.9000 | 5.1000 | 5.1000 | 14,900 |
29 Apr 2024 | 5.0100 | 5.2560 | 5.0000 | 5.0840 | 5.0840 | 2,600 |
26 Apr 2024 | 5.2010 | 5.2010 | 5.0000 | 5.2000 | 5.2000 | 4,800 |
25 Apr 2024 | 5.0200 | 5.4700 | 5.0200 | 5.3500 | 5.3500 | 9,100 |
24 Apr 2024 | 5.3700 | 5.3700 | 5.0650 | 5.1700 | 5.1700 | 6,300 |
23 Apr 2024 | 5.1400 | 5.6160 | 5.1400 | 5.3700 | 5.3700 | 2,700 |
22 Apr 2024 | 5.7520 | 5.7520 | 5.1200 | 5.1200 | 5.1200 | 11,800 |
19 Apr 2024 | 5.5900 | 5.7850 | 5.3110 | 5.3500 | 5.3500 | 7,300 |
18 Apr 2024 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | 900 |
17 Apr 2024 | 5.7100 | 5.8480 | 5.7100 | 5.7300 | 5.7300 | 2,300 |
16 Apr 2024 | 5.7300 | 5.9800 | 5.6800 | 5.8500 | 5.8500 | 5,100 |
15 Apr 2024 | 6.0000 | 6.0070 | 5.7000 | 5.9000 | 5.9000 | 8,400 |
12 Apr 2024 | 6.2300 | 6.2300 | 5.6900 | 5.7100 | 5.7100 | 4,700 |
11 Apr 2024 | 5.8670 | 6.1600 | 5.8500 | 5.9000 | 5.9000 | 4,600 |
10 Apr 2024 | 5.9100 | 6.2000 | 5.3200 | 6.2000 | 6.2000 | 6,700 |
09 Apr 2024 | 5.9000 | 6.3100 | 5.9000 | 6.0390 | 6.0390 | 7,200 |
08 Apr 2024 | 6.1700 | 6.4000 | 5.8200 | 6.2000 | 6.2000 | 11,700 |
05 Apr 2024 | 6.2700 | 6.4750 | 6.0000 | 6.3000 | 6.3000 | 9,800 |
04 Apr 2024 | 6.1000 | 6.4800 | 6.0000 | 6.1700 | 6.1700 | 16,900 |
03 Apr 2024 | 6.6700 | 6.7000 | 6.3000 | 6.6700 | 6.6700 | 10,700 |
02 Apr 2024 | 6.2900 | 6.6000 | 6.2100 | 6.6000 | 6.6000 | 10,100 |
01 Apr 2024 | 6.6400 | 6.6400 | 6.1300 | 6.3500 | 6.3500 | 4,900 |
28 Mar 2024 | 5.9200 | 6.8000 | 5.9100 | 6.6900 | 6.6900 | 28,800 |
27 Mar 2024 | 6.3100 | 6.3100 | 5.9500 | 6.0700 | 6.0700 | 16,700 |
26 Mar 2024 | 6.0400 | 6.1200 | 5.9200 | 5.9200 | 5.9200 | 10,100 |
25 Mar 2024 | 6.1050 | 6.2000 | 5.9450 | 6.0840 | 6.0840 | 10,800 |
22 Mar 2024 | 6.1300 | 6.1980 | 6.0000 | 6.1200 | 6.1200 | 5,200 |
21 Mar 2024 | 6.6250 | 6.6250 | 5.8800 | 6.3500 | 6.3500 | 51,600 |
20 Mar 2024 | 6.6900 | 6.7450 | 6.4800 | 6.5000 | 6.5000 | 4,000 |
19 Mar 2024 | 6.6100 | 6.8800 | 6.5500 | 6.7400 | 6.7400 | 15,800 |
18 Mar 2024 | 6.2200 | 6.7900 | 5.7900 | 6.5500 | 6.5500 | 28,300 |
15 Mar 2024 | 5.5900 | 6.2000 | 5.5750 | 6.1900 | 6.1900 | 33,900 |
14 Mar 2024 | 5.6000 | 5.8700 | 5.0500 | 5.3100 | 5.3100 | 28,200 |
13 Mar 2024 | 6.1800 | 6.2600 | 5.5500 | 5.5500 | 5.5500 | 26,400 |
12 Mar 2024 | 6.5700 | 6.7600 | 6.1200 | 6.1600 | 6.1600 | 51,900 |
11 Mar 2024 | 8.0800 | 8.1000 | 6.2700 | 6.7700 | 6.7700 | 1,152,500 |
08 Mar 2024 | 7.6250 | 7.6250 | 7.0900 | 7.1300 | 7.1300 | 4,100 |
07 Mar 2024 | 8.1500 | 8.4000 | 7.4000 | 7.4500 | 7.4500 | 28,600 |
06 Mar 2024 | 8.0900 | 8.2900 | 8.0900 | 8.2900 | 8.2900 | 1,800 |
05 Mar 2024 | 8.4000 | 8.4000 | 7.3000 | 8.1700 | 8.1700 | 13,200 |
04 Mar 2024 | 8.2500 | 8.4000 | 7.6500 | 8.4000 | 8.4000 | 7,400 |
01 Mar 2024 | 8.4700 | 8.8470 | 7.7200 | 8.0000 | 8.0000 | 28,900 |
29 Feb 2024 | 7.3500 | 8.4900 | 7.3500 | 8.4600 | 8.4600 | 15,000 |
28 Feb 2024 | 7.1550 | 7.2800 | 7.1550 | 7.2000 | 7.2000 | 2,300 |
27 Feb 2024 | 7.1500 | 7.4800 | 6.8310 | 7.2700 | 7.2700 | 19,600 |
26 Feb 2024 | 7.2600 | 7.5000 | 7.0720 | 7.1500 | 7.1500 | 14,200 |
23 Feb 2024 | 6.4700 | 7.5000 | 6.4700 | 7.2400 | 7.2400 | 19,100 |
22 Feb 2024 | 6.2500 | 6.4000 | 6.2000 | 6.3740 | 6.3740 | 3,400 |
21 Feb 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 600 |
20 Feb 2024 | 5.8000 | 6.2800 | 5.5600 | 6.2800 | 6.2800 | 22,700 |
16 Feb 2024 | 5.6700 | 6.1000 | 5.5000 | 5.8280 | 5.8280 | 3,300 |
15 Feb 2024 | 5.7680 | 5.8600 | 5.5000 | 5.6990 | 5.6990 | 6,500 |
14 Feb 2024 | 6.1800 | 6.1800 | 5.5100 | 5.9700 | 5.9700 | 10,300 |
13 Feb 2024 | 6.4300 | 6.6250 | 5.9100 | 5.9100 | 5.9100 | 20,700 |
12 Feb 2024 | 6.3270 | 6.4680 | 6.3270 | 6.4000 | 6.4000 | 4,200 |
09 Feb 2024 | 6.4000 | 6.7350 | 6.0000 | 6.0000 | 6.0000 | 5,600 |
08 Feb 2024 | 6.6100 | 6.8800 | 6.0450 | 6.8800 | 6.8800 | 9,800 |
07 Feb 2024 | 7.7100 | 7.7100 | 6.4210 | 6.6200 | 6.6200 | 15,500 |
06 Feb 2024 | 6.7700 | 7.4200 | 6.2400 | 7.3450 | 7.3450 | 47,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |