Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2024 | 4.9200 | 4.9400 | 4.8100 | 4.9300 | 4.9300 | 156,941 |
04 Jun 2024 | 5.0000 | 5.0700 | 4.8800 | 4.9000 | 4.9000 | 213,285 |
03 Jun 2024 | 5.0200 | 5.0900 | 4.9500 | 5.0100 | 5.0100 | 168,919 |
31 May 2024 | 5.0700 | 5.1300 | 4.9500 | 5.0400 | 5.0400 | 205,122 |
30 May 2024 | 4.9800 | 5.0800 | 4.8400 | 5.0200 | 5.0200 | 146,364 |
29 May 2024 | 5.1000 | 5.2000 | 4.9700 | 4.9800 | 4.9800 | 259,013 |
28 May 2024 | 5.2000 | 5.2000 | 4.8500 | 5.1100 | 5.1100 | 571,845 |
27 May 2024 | 5.3800 | 5.3900 | 5.1400 | 5.1600 | 5.1600 | 376,596 |
24 May 2024 | 5.6600 | 5.8900 | 5.4200 | 5.4800 | 5.4800 | 423,323 |
23 May 2024 | 5.2600 | 5.5100 | 5.2500 | 5.4100 | 5.4100 | 219,442 |
22 May 2024 | 5.4300 | 5.5900 | 5.3300 | 5.3400 | 5.3400 | 229,399 |
21 May 2024 | 5.7300 | 5.7300 | 5.4500 | 5.4500 | 5.4500 | 502,180 |
20 May 2024 | 6.1900 | 6.1900 | 5.3800 | 5.7400 | 5.7400 | 960,647 |
17 May 2024 | 6.2600 | 6.4800 | 6.1400 | 6.3700 | 6.3700 | 221,592 |
16 May 2024 | 6.0300 | 6.2800 | 5.9400 | 6.2500 | 6.2500 | 676,149 |
15 May 2024 | 6.6200 | 6.6200 | 6.1000 | 6.1000 | 6.1000 | 285,874 |
14 May 2024 | 7.0300 | 7.0300 | 6.2800 | 6.6600 | 6.6600 | 759,072 |
13 May 2024 | 7.0100 | 7.2000 | 7.0100 | 7.0700 | 7.0700 | 72,172 |
10 May 2024 | 7.1400 | 7.1700 | 7.0000 | 7.0100 | 7.0100 | 85,754 |
09 May 2024 | 7.0800 | 7.2100 | 7.0750 | 7.1200 | 7.1200 | 159,902 |
08 May 2024 | 7.1300 | 7.1600 | 7.0400 | 7.1400 | 7.1400 | 117,353 |
07 May 2024 | 7.2700 | 7.4300 | 7.2250 | 7.2700 | 7.2700 | 87,693 |
06 May 2024 | 7.3800 | 7.4000 | 7.2200 | 7.2700 | 7.2700 | 85,109 |
03 May 2024 | 7.0100 | 7.4600 | 6.9900 | 7.3700 | 7.3700 | 366,226 |
02 May 2024 | 6.8800 | 7.0400 | 6.8000 | 7.0100 | 7.0100 | 382,892 |
01 May 2024 | 6.8000 | 6.9000 | 6.7600 | 6.8000 | 6.8000 | 528,363 |
30 Apr 2024 | 7.1500 | 7.1500 | 6.9400 | 6.9700 | 6.9700 | 92,661 |
29 Apr 2024 | 6.9700 | 7.1700 | 6.9700 | 7.1100 | 7.1100 | 112,429 |
26 Apr 2024 | 6.9600 | 7.1000 | 6.9150 | 6.9300 | 6.9300 | 63,848 |
24 Apr 2024 | 7.0000 | 7.1100 | 7.0000 | 7.1000 | 7.1000 | 73,461 |
23 Apr 2024 | 6.8600 | 7.1800 | 6.8500 | 7.1200 | 7.1200 | 197,322 |
22 Apr 2024 | 6.5000 | 6.8300 | 6.5000 | 6.8300 | 6.8300 | 246,992 |
19 Apr 2024 | 6.7000 | 6.7500 | 6.5100 | 6.6600 | 6.6600 | 130,562 |
18 Apr 2024 | 6.6500 | 6.7700 | 6.6000 | 6.7500 | 6.7500 | 105,398 |
17 Apr 2024 | 6.6100 | 6.7900 | 6.6100 | 6.6600 | 6.6600 | 79,559 |
16 Apr 2024 | 6.8500 | 6.8500 | 6.6000 | 6.8000 | 6.8000 | 308,570 |
15 Apr 2024 | 6.9600 | 7.0500 | 6.9000 | 6.9600 | 6.9600 | 165,730 |
12 Apr 2024 | 7.0900 | 7.2800 | 7.0400 | 7.0600 | 7.0600 | 188,930 |
11 Apr 2024 | 7.1000 | 7.1300 | 7.0000 | 7.1100 | 7.1100 | 161,928 |
10 Apr 2024 | 7.1100 | 7.2500 | 7.0300 | 7.1900 | 7.1900 | 776,748 |
09 Apr 2024 | 7.1100 | 7.2600 | 7.0500 | 7.1800 | 7.1800 | 165,312 |
08 Apr 2024 | 7.1100 | 7.4000 | 7.1100 | 7.1700 | 7.1700 | 117,781 |
05 Apr 2024 | 7.1300 | 7.2300 | 7.1000 | 7.2300 | 7.2300 | 54,508 |
04 Apr 2024 | 7.0500 | 7.2100 | 7.0000 | 7.2100 | 7.2100 | 177,200 |
03 Apr 2024 | 7.1100 | 7.2400 | 7.0400 | 7.0900 | 7.0900 | 78,831 |
02 Apr 2024 | 7.2000 | 7.3200 | 7.1800 | 7.2500 | 7.2500 | 114,091 |
28 Mar 2024 | 7.3000 | 7.3200 | 7.1000 | 7.2400 | 7.2400 | 147,582 |
27 Mar 2024 | 6.8200 | 7.2200 | 6.8200 | 7.2200 | 7.2200 | 205,009 |
26 Mar 2024 | 6.8000 | 6.8800 | 6.7000 | 6.8500 | 6.8500 | 158,672 |
25 Mar 2024 | 6.9500 | 7.0000 | 6.8300 | 6.8300 | 6.8300 | 169,350 |
22 Mar 2024 | 6.9100 | 6.9800 | 6.7900 | 6.9600 | 6.9600 | 109,982 |
21 Mar 2024 | 7.0500 | 7.1800 | 6.9400 | 6.9700 | 6.9700 | 199,525 |
20 Mar 2024 | 7.0200 | 7.0900 | 6.9300 | 7.0000 | 7.0000 | 155,454 |
19 Mar 2024 | 6.8100 | 7.0300 | 6.7600 | 7.0200 | 7.0200 | 213,400 |
18 Mar 2024 | 6.7200 | 6.9500 | 6.7200 | 6.8000 | 6.8000 | 125,222 |
15 Mar 2024 | 6.7600 | 6.7700 | 6.5900 | 6.7600 | 6.7600 | 220,295 |
14 Mar 2024 | 6.9800 | 7.0800 | 6.7800 | 6.8500 | 6.8500 | 189,574 |
13 Mar 2024 | 7.0100 | 7.1000 | 6.8400 | 7.0000 | 7.0000 | 199,530 |
12 Mar 2024 | 6.9500 | 7.0700 | 6.8900 | 7.0300 | 7.0300 | 184,530 |
11 Mar 2024 | 6.9500 | 7.0200 | 6.8700 | 6.9400 | 6.9400 | 165,707 |
08 Mar 2024 | 7.0000 | 7.0500 | 6.8750 | 6.9800 | 6.9800 | 148,270 |
07 Mar 2024 | 7.2300 | 7.3500 | 6.8900 | 7.0000 | 7.0000 | 228,243 |
06 Mar 2024 | 6.9000 | 7.2400 | 6.8550 | 7.2400 | 7.2400 | 361,772 |
05 Mar 2024 | 6.6900 | 7.0800 | 6.6900 | 7.0000 | 7.0000 | 278,663 |
04 Mar 2024 | 6.8000 | 6.8800 | 6.6500 | 6.8100 | 6.8100 | 186,143 |
01 Mar 2024 | 6.8000 | 6.9000 | 6.6050 | 6.8000 | 6.8000 | 219,771 |
29 Feb 2024 | 6.5000 | 6.9500 | 6.4300 | 6.8000 | 6.8000 | 429,829 |
28 Feb 2024 | 6.4000 | 6.7200 | 6.3900 | 6.6000 | 6.6000 | 528,245 |
27 Feb 2024 | 6.1300 | 6.6800 | 6.0900 | 6.3800 | 6.3800 | 928,856 |
26 Feb 2024 | 5.6200 | 6.2600 | 5.6100 | 6.0300 | 6.0300 | 1,421,054 |
23 Feb 2024 | 5.2500 | 5.3500 | 5.2200 | 5.2500 | 5.2500 | 42,751 |
22 Feb 2024 | 5.2200 | 5.3500 | 5.1500 | 5.3100 | 5.3100 | 56,472 |
21 Feb 2024 | 5.3200 | 5.3600 | 5.2200 | 5.2300 | 5.2300 | 259,116 |
20 Feb 2024 | 5.4000 | 5.4550 | 5.2700 | 5.2700 | 5.2700 | 89,915 |
19 Feb 2024 | 5.2800 | 5.4800 | 5.2500 | 5.4500 | 5.4500 | 68,630 |
16 Feb 2024 | 5.3000 | 5.3600 | 5.0100 | 5.2800 | 5.2800 | 202,882 |
15 Feb 2024 | 5.3300 | 5.3950 | 5.2550 | 5.3200 | 5.3200 | 156,291 |
14 Feb 2024 | 5.4300 | 5.4400 | 5.2500 | 5.3100 | 5.3100 | 515,486 |
13 Feb 2024 | 5.4400 | 5.5400 | 5.4300 | 5.4800 | 5.4800 | 119,843 |
12 Feb 2024 | 5.3900 | 5.4600 | 5.3500 | 5.4000 | 5.4000 | 83,324 |
09 Feb 2024 | 5.5400 | 5.5400 | 5.3900 | 5.4400 | 5.4400 | 83,194 |
08 Feb 2024 | 5.3600 | 5.6600 | 5.3600 | 5.5500 | 5.5500 | 241,415 |
07 Feb 2024 | 5.3100 | 5.4400 | 5.3100 | 5.3500 | 5.3500 | 244,092 |
06 Feb 2024 | 5.2500 | 5.3400 | 5.2300 | 5.3100 | 5.3100 | 51,142 |
05 Feb 2024 | 5.3400 | 5.3400 | 5.1000 | 5.2600 | 5.2600 | 97,668 |
02 Feb 2024 | 5.2600 | 5.3700 | 5.2100 | 5.2800 | 5.2800 | 98,106 |
01 Feb 2024 | 5.2000 | 5.3700 | 5.1900 | 5.2800 | 5.2800 | 213,171 |
31 Jan 2024 | 5.2600 | 5.3100 | 5.1500 | 5.2500 | 5.2500 | 69,786 |
30 Jan 2024 | 5.3500 | 5.3800 | 5.3000 | 5.3000 | 5.3000 | 86,476 |
29 Jan 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3300 | 5.3300 | 67,080 |
25 Jan 2024 | 5.2300 | 5.3500 | 5.1800 | 5.3500 | 5.3500 | 71,621 |
24 Jan 2024 | 5.1500 | 5.2800 | 5.0000 | 5.2300 | 5.2300 | 147,878 |
23 Jan 2024 | 5.0800 | 5.1800 | 5.0400 | 5.1600 | 5.1600 | 88,542 |
22 Jan 2024 | 5.1000 | 5.2500 | 5.0600 | 5.0800 | 5.0800 | 140,689 |
19 Jan 2024 | 5.2000 | 5.3500 | 5.1650 | 5.2700 | 5.2700 | 91,330 |
18 Jan 2024 | 5.3000 | 5.3200 | 5.1700 | 5.2100 | 5.2100 | 149,776 |
17 Jan 2024 | 5.3500 | 5.4700 | 5.3000 | 5.3300 | 5.3300 | 113,175 |
16 Jan 2024 | 5.5200 | 5.5400 | 5.3100 | 5.3500 | 5.3500 | 88,910 |
15 Jan 2024 | 5.4200 | 5.4700 | 5.3400 | 5.4600 | 5.4600 | 54,591 |
12 Jan 2024 | 5.6800 | 5.6900 | 5.4200 | 5.4600 | 5.4600 | 235,778 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |