Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4.5200 | 4.5500 | 4.3400 | 4.3600 | 4.3600 | 124,800 |
27 Jun 2024 | 4.5300 | 4.5800 | 4.4100 | 4.5100 | 4.5100 | 152,700 |
26 Jun 2024 | 4.6200 | 4.7500 | 4.4800 | 4.5200 | 4.5200 | 179,400 |
25 Jun 2024 | 4.5600 | 4.6800 | 4.3600 | 4.5800 | 4.5800 | 384,800 |
24 Jun 2024 | 4.7200 | 4.7900 | 4.5100 | 4.5500 | 4.5500 | 351,500 |
21 Jun 2024 | 4.8600 | 4.9200 | 4.6800 | 4.6800 | 4.6800 | 3,233,500 |
20 Jun 2024 | 4.8300 | 5.0800 | 4.8300 | 4.9000 | 4.9000 | 331,500 |
19 Jun 2024 | 4.8200 | 4.8700 | 4.7400 | 4.8000 | 4.8000 | 136,300 |
18 Jun 2024 | 5.1300 | 5.2500 | 4.8700 | 4.8800 | 4.8800 | 240,500 |
17 Jun 2024 | 5.1600 | 5.2900 | 5.0200 | 5.1900 | 5.1900 | 207,000 |
14 Jun 2024 | 5.4800 | 5.4900 | 5.1700 | 5.2300 | 5.2300 | 224,100 |
13 Jun 2024 | 5.5600 | 5.6300 | 5.4600 | 5.5000 | 5.5000 | 111,900 |
12 Jun 2024 | 5.4500 | 5.7100 | 5.4500 | 5.5900 | 5.5900 | 184,000 |
11 Jun 2024 | 5.5400 | 5.5600 | 5.3200 | 5.3200 | 5.3200 | 100,700 |
10 Jun 2024 | 5.5900 | 5.6500 | 5.5000 | 5.6400 | 5.6400 | 118,000 |
07 Jun 2024 | 5.5600 | 5.6700 | 5.5400 | 5.6200 | 5.6200 | 108,300 |
06 Jun 2024 | 5.5700 | 5.7400 | 5.5500 | 5.6700 | 5.6700 | 92,900 |
05 Jun 2024 | 5.8000 | 5.8300 | 5.5400 | 5.6000 | 5.6000 | 136,000 |
04 Jun 2024 | 6.0600 | 6.1100 | 5.8100 | 5.8100 | 5.8100 | 100,900 |
03 Jun 2024 | 6.0800 | 6.2300 | 6.0100 | 6.2200 | 6.2200 | 203,700 |
31 May 2024 | 6.1500 | 6.2800 | 6.0400 | 6.2100 | 6.2100 | 674,800 |
30 May 2024 | 5.9700 | 6.1800 | 5.9600 | 6.1200 | 6.1200 | 137,400 |
29 May 2024 | 6.2000 | 6.2000 | 5.7700 | 6.0100 | 6.0100 | 251,900 |
28 May 2024 | 6.4800 | 6.5400 | 6.2500 | 6.3100 | 6.3100 | 145,600 |
27 May 2024 | 6.3500 | 6.5400 | 6.3000 | 6.5400 | 6.5400 | 46,800 |
24 May 2024 | 6.5100 | 6.5500 | 6.4200 | 6.4700 | 6.4700 | 87,600 |
23 May 2024 | 6.6200 | 6.6700 | 6.3800 | 6.4200 | 6.4200 | 138,900 |
22 May 2024 | 6.8000 | 6.8700 | 6.6100 | 6.6500 | 6.6500 | 120,700 |
21 May 2024 | 6.7800 | 6.9300 | 6.7500 | 6.8300 | 6.8300 | 163,800 |
17 May 2024 | 6.6800 | 6.9000 | 6.5800 | 6.8800 | 6.8800 | 161,900 |
16 May 2024 | 6.4600 | 6.6700 | 6.4000 | 6.6600 | 6.6600 | 181,900 |
15 May 2024 | 6.8400 | 6.9600 | 6.3800 | 6.4400 | 6.4400 | 273,000 |
14 May 2024 | 7.0700 | 7.2200 | 6.7700 | 6.8400 | 6.8400 | 294,400 |
13 May 2024 | 7.1000 | 7.4000 | 7.1000 | 7.2300 | 7.2300 | 118,400 |
10 May 2024 | 7.6000 | 7.6300 | 7.1100 | 7.1100 | 7.1100 | 158,000 |
09 May 2024 | 7.1800 | 7.5600 | 7.1100 | 7.5500 | 7.5500 | 159,200 |
08 May 2024 | 7.3900 | 7.3900 | 7.1300 | 7.2500 | 7.2500 | 111,800 |
07 May 2024 | 7.3500 | 7.4600 | 7.2300 | 7.4000 | 7.4000 | 143,500 |
06 May 2024 | 7.1300 | 7.4200 | 7.1300 | 7.3800 | 7.3800 | 217,900 |
03 May 2024 | 7.0500 | 7.1400 | 6.9000 | 7.0200 | 7.0200 | 116,100 |
02 May 2024 | 7.1200 | 7.1200 | 6.8300 | 7.0400 | 7.0400 | 68,200 |
01 May 2024 | 7.0300 | 7.1400 | 6.8300 | 7.0500 | 7.0500 | 120,000 |
30 Apr 2024 | 7.2300 | 7.2300 | 6.9500 | 7.0600 | 7.0600 | 297,300 |
29 Apr 2024 | 7.2000 | 7.3700 | 7.1500 | 7.3700 | 7.3700 | 236,400 |
26 Apr 2024 | 6.6700 | 7.2500 | 6.6700 | 7.1800 | 7.1800 | 327,700 |
25 Apr 2024 | 6.6200 | 6.7300 | 6.5800 | 6.6600 | 6.6600 | 129,000 |
24 Apr 2024 | 6.8800 | 6.9100 | 6.5800 | 6.6800 | 6.6800 | 126,600 |
23 Apr 2024 | 6.6200 | 6.9200 | 6.5200 | 6.9000 | 6.9000 | 185,600 |
22 Apr 2024 | 6.8300 | 6.8300 | 6.5600 | 6.6700 | 6.6700 | 172,300 |
19 Apr 2024 | 6.5600 | 6.8800 | 6.5000 | 6.8400 | 6.8400 | 195,000 |
18 Apr 2024 | 6.8900 | 6.8900 | 6.6000 | 6.6000 | 6.6000 | 294,500 |
17 Apr 2024 | 7.0000 | 7.2300 | 6.9500 | 7.0300 | 7.0300 | 196,900 |
16 Apr 2024 | 7.0800 | 7.0800 | 6.8900 | 6.9800 | 6.9800 | 145,700 |
15 Apr 2024 | 7.2100 | 7.2900 | 7.0400 | 7.1300 | 7.1300 | 175,600 |
12 Apr 2024 | 7.6000 | 7.8300 | 7.0800 | 7.1200 | 7.1200 | 269,500 |
11 Apr 2024 | 7.6800 | 7.7500 | 7.4100 | 7.6200 | 7.6200 | 133,000 |
10 Apr 2024 | 7.2400 | 7.6000 | 7.1400 | 7.6000 | 7.6000 | 195,900 |
09 Apr 2024 | 7.2700 | 7.4800 | 7.2600 | 7.3900 | 7.3900 | 197,700 |
08 Apr 2024 | 7.2200 | 7.2700 | 7.1100 | 7.1700 | 7.1700 | 113,400 |
05 Apr 2024 | 7.1500 | 7.2200 | 7.0100 | 7.1500 | 7.1500 | 182,200 |
04 Apr 2024 | 7.6000 | 7.7000 | 7.1200 | 7.1200 | 7.1200 | 244,900 |
03 Apr 2024 | 7.5500 | 7.6900 | 7.4700 | 7.6400 | 7.6400 | 192,200 |
02 Apr 2024 | 7.5300 | 7.6300 | 7.3700 | 7.5700 | 7.5700 | 164,600 |
01 Apr 2024 | 7.3000 | 7.7000 | 7.2900 | 7.6300 | 7.6300 | 216,900 |
28 Mar 2024 | 6.9600 | 7.3300 | 6.8700 | 7.2900 | 7.2900 | 429,700 |
27 Mar 2024 | 6.6000 | 6.9800 | 6.5500 | 6.9800 | 6.9800 | 204,000 |
26 Mar 2024 | 6.8100 | 6.8200 | 6.5200 | 6.6200 | 6.6200 | 203,400 |
25 Mar 2024 | 6.7500 | 7.1500 | 6.6500 | 6.7500 | 6.7500 | 306,100 |
22 Mar 2024 | 7.2000 | 7.8500 | 6.7700 | 6.8000 | 6.8000 | 659,100 |
21 Mar 2024 | 6.9700 | 7.2800 | 6.9200 | 6.9500 | 6.9500 | 319,200 |
20 Mar 2024 | 6.7000 | 6.8800 | 6.5300 | 6.8600 | 6.8600 | 177,800 |
19 Mar 2024 | 6.3000 | 6.8300 | 6.3000 | 6.8100 | 6.8100 | 287,400 |
18 Mar 2024 | 6.7200 | 6.8000 | 6.2800 | 6.3900 | 6.3900 | 248,000 |
15 Mar 2024 | 6.8000 | 6.9500 | 6.7100 | 6.7900 | 6.7900 | 2,879,800 |
14 Mar 2024 | 6.9500 | 7.1100 | 6.6600 | 6.8300 | 6.8300 | 269,300 |
13 Mar 2024 | 6.7200 | 6.9200 | 6.7200 | 6.8600 | 6.8600 | 233,700 |
12 Mar 2024 | 6.8900 | 6.8900 | 6.6600 | 6.7300 | 6.7300 | 194,400 |
11 Mar 2024 | 6.6900 | 6.9700 | 6.6900 | 6.8700 | 6.8700 | 178,900 |
08 Mar 2024 | 6.9500 | 7.1500 | 6.6500 | 6.7600 | 6.7600 | 218,500 |
07 Mar 2024 | 7.1800 | 7.3000 | 6.8400 | 6.8500 | 6.8500 | 294,700 |
06 Mar 2024 | 6.6400 | 7.2100 | 6.6400 | 7.1700 | 7.1700 | 352,200 |
05 Mar 2024 | 6.5900 | 6.7200 | 6.4600 | 6.4700 | 6.4700 | 223,000 |
04 Mar 2024 | 6.7600 | 6.8200 | 6.6000 | 6.6500 | 6.6500 | 284,500 |
01 Mar 2024 | 6.8200 | 6.9300 | 6.6300 | 6.8000 | 6.8000 | 244,200 |
29 Feb 2024 | 6.5000 | 6.8300 | 6.4900 | 6.6900 | 6.6900 | 434,500 |
28 Feb 2024 | 5.6400 | 6.4400 | 5.6000 | 6.4400 | 6.4400 | 499,400 |
27 Feb 2024 | 5.5000 | 5.7100 | 5.4900 | 5.6800 | 5.6800 | 185,600 |
26 Feb 2024 | 5.4400 | 5.5900 | 5.3700 | 5.4900 | 5.4900 | 134,300 |
23 Feb 2024 | 5.3200 | 5.5000 | 5.1800 | 5.4900 | 5.4900 | 196,000 |
22 Feb 2024 | 5.5000 | 5.5400 | 5.3100 | 5.3400 | 5.3400 | 165,500 |
21 Feb 2024 | 5.4000 | 5.5700 | 5.4000 | 5.4800 | 5.4800 | 167,300 |
20 Feb 2024 | 5.7800 | 5.7800 | 5.3200 | 5.4300 | 5.4300 | 378,300 |
16 Feb 2024 | 5.6400 | 5.9300 | 5.6400 | 5.8100 | 5.8100 | 284,300 |
15 Feb 2024 | 5.7200 | 5.8600 | 5.6200 | 5.7400 | 5.7400 | 137,100 |
14 Feb 2024 | 5.5000 | 5.7500 | 5.5000 | 5.7200 | 5.7200 | 215,000 |
13 Feb 2024 | 5.5900 | 5.6700 | 5.5000 | 5.5300 | 5.5300 | 107,400 |
12 Feb 2024 | 5.6000 | 5.8100 | 5.6000 | 5.7700 | 5.7700 | 232,700 |
09 Feb 2024 | 5.5100 | 5.6000 | 5.4400 | 5.5800 | 5.5800 | 78,400 |
08 Feb 2024 | 5.6000 | 5.6000 | 5.3400 | 5.5200 | 5.5200 | 158,200 |
07 Feb 2024 | 5.6300 | 5.9100 | 5.6300 | 5.6800 | 5.6800 | 163,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |