Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 4.7100 | 4.8200 | 4.7100 | 4.8000 | 4.8000 | 3,778,850 |
25 Jul 2024 | 4.6500 | 4.7600 | 4.6200 | 4.6900 | 4.6900 | 2,311,172 |
24 Jul 2024 | 4.7700 | 4.8400 | 4.6800 | 4.7100 | 4.7100 | 4,059,608 |
23 Jul 2024 | 4.9800 | 5.1800 | 4.7900 | 4.7900 | 4.7900 | 5,483,250 |
22 Jul 2024 | 4.7800 | 4.8900 | 4.7600 | 4.8400 | 4.8400 | 1,996,048 |
19 Jul 2024 | 4.7500 | 4.8100 | 4.6900 | 4.7700 | 4.7700 | 1,742,100 |
18 Jul 2024 | 4.7800 | 4.8000 | 4.6800 | 4.7500 | 4.7500 | 2,253,100 |
17 Jul 2024 | 4.8800 | 4.9300 | 4.8200 | 4.8200 | 4.8200 | 1,591,700 |
16 Jul 2024 | 4.8800 | 5.0100 | 4.8600 | 4.9000 | 4.9000 | 2,145,247 |
15 Jul 2024 | 5.1400 | 5.1400 | 4.9100 | 4.9300 | 4.9300 | 2,639,940 |
12 Jul 2024 | 5.1100 | 5.1800 | 5.0600 | 5.1000 | 5.1000 | 2,911,100 |
11 Jul 2024 | 4.9200 | 5.1300 | 4.9100 | 5.1000 | 5.1000 | 3,950,700 |
10 Jul 2024 | 4.8000 | 4.9200 | 4.7500 | 4.8500 | 4.8500 | 2,633,100 |
09 Jul 2024 | 4.9000 | 4.9300 | 4.7200 | 4.8800 | 4.8800 | 3,237,100 |
08 Jul 2024 | 5.1400 | 5.1400 | 4.9100 | 4.9300 | 4.9300 | 2,601,600 |
05 Jul 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
04 Jul 2024 | 5.2700 | 5.2900 | 5.0800 | 5.0900 | 5.0900 | 2,248,900 |
03 Jul 2024 | 5.3600 | 5.3600 | 5.2200 | 5.2500 | 5.2500 | 1,577,000 |
02 Jul 2024 | 5.2900 | 5.3700 | 5.2700 | 5.3400 | 5.3400 | 1,695,700 |
01 Jul 2024 | 5.3300 | 5.3800 | 5.1800 | 5.3200 | 5.3200 | 2,980,070 |
28 Jun 2024 | 5.3400 | 5.4300 | 5.2700 | 5.3100 | 5.3100 | 2,975,270 |
27 Jun 2024 | 5.4300 | 5.5500 | 5.2700 | 5.2900 | 5.2900 | 3,715,550 |
26 Jun 2024 | 5.2800 | 5.4300 | 5.2500 | 5.4300 | 5.4300 | 3,160,300 |
25 Jun 2024 | 5.2800 | 5.3700 | 5.1800 | 5.3000 | 5.3000 | 2,415,947 |
24 Jun 2024 | 5.4000 | 5.4400 | 5.1600 | 5.2100 | 5.2100 | 3,592,170 |
21 Jun 2024 | 5.5000 | 5.5100 | 5.3700 | 5.4600 | 5.4600 | 2,050,200 |
20 Jun 2024 | 5.6200 | 5.6200 | 5.4500 | 5.4700 | 5.4700 | 2,231,900 |
19 Jun 2024 | 5.6500 | 5.7000 | 5.5300 | 5.5700 | 5.5700 | 1,997,100 |
18 Jun 2024 | 5.4800 | 5.6400 | 5.4400 | 5.6200 | 5.6200 | 2,805,600 |
17 Jun 2024 | 5.5300 | 5.5400 | 5.4200 | 5.4400 | 5.4400 | 1,588,007 |
14 Jun 2024 | 5.6300 | 5.6300 | 5.4700 | 5.5200 | 5.5200 | 2,411,200 |
13 Jun 2024 | 5.6600 | 5.6900 | 5.5500 | 5.5900 | 5.5900 | 2,310,300 |
12 Jun 2024 | 5.4400 | 5.6700 | 5.4300 | 5.6600 | 5.6600 | 3,656,000 |
11 Jun 2024 | 5.4500 | 5.5500 | 5.3200 | 5.4200 | 5.4200 | 3,472,850 |
07 Jun 2024 | 5.2900 | 5.5900 | 5.2500 | 5.5000 | 5.5000 | 5,204,144 |
07 Jun 2024 | 0.1 Dividend | |||||
06 Jun 2024 | 5.5800 | 5.6500 | 5.2700 | 5.3300 | 5.2300 | 4,683,150 |
05 Jun 2024 | 5.6500 | 5.7300 | 5.5000 | 5.5100 | 5.4066 | 3,981,235 |
04 Jun 2024 | 5.8700 | 5.9300 | 5.6000 | 5.6700 | 5.5636 | 5,801,400 |
03 Jun 2024 | 6.1500 | 6.1500 | 5.9000 | 5.9700 | 5.8580 | 3,727,500 |
31 May 2024 | 6.1000 | 6.1500 | 6.0700 | 6.1200 | 6.0052 | 2,019,200 |
30 May 2024 | 6.0600 | 6.1100 | 5.9800 | 6.0600 | 5.9463 | 1,587,500 |
29 May 2024 | 6.0300 | 6.1100 | 5.9700 | 6.0600 | 5.9463 | 2,224,300 |
28 May 2024 | 6.2000 | 6.2000 | 5.9800 | 6.0100 | 5.8972 | 3,326,000 |
27 May 2024 | 6.1600 | 6.1900 | 6.0500 | 6.1700 | 6.0542 | 2,430,300 |
24 May 2024 | 6.2300 | 6.2600 | 6.1400 | 6.1600 | 6.0444 | 2,218,200 |
23 May 2024 | 6.3600 | 6.3600 | 6.1800 | 6.1900 | 6.0739 | 2,989,500 |
22 May 2024 | 6.3900 | 6.4600 | 6.3400 | 6.3600 | 6.2407 | 2,247,400 |
21 May 2024 | 6.5300 | 6.5500 | 6.3800 | 6.4200 | 6.2995 | 2,028,000 |
20 May 2024 | 6.5000 | 6.5800 | 6.4700 | 6.4900 | 6.3682 | 2,551,700 |
17 May 2024 | 6.4100 | 6.5100 | 6.3900 | 6.5000 | 6.3780 | 2,483,000 |
16 May 2024 | 6.4600 | 6.5700 | 6.4000 | 6.4400 | 6.3192 | 2,798,100 |
15 May 2024 | 6.4800 | 6.5900 | 6.4500 | 6.4900 | 6.3682 | 1,995,900 |
14 May 2024 | 6.4400 | 6.5700 | 6.4000 | 6.5100 | 6.3879 | 3,313,681 |
13 May 2024 | 6.5300 | 6.5500 | 6.3600 | 6.4700 | 6.3486 | 3,930,375 |
10 May 2024 | 6.6800 | 6.6900 | 6.4500 | 6.5000 | 6.3780 | 2,999,470 |
09 May 2024 | 6.7200 | 6.8100 | 6.6000 | 6.6200 | 6.4958 | 4,848,770 |
08 May 2024 | 6.7600 | 6.8300 | 6.6600 | 6.7000 | 6.5743 | 3,317,410 |
07 May 2024 | 6.6500 | 6.7900 | 6.6500 | 6.7800 | 6.6528 | 3,214,300 |
06 May 2024 | 6.8000 | 6.9200 | 6.6600 | 6.6900 | 6.5645 | 5,791,362 |
30 Apr 2024 | 6.8900 | 6.9100 | 6.7200 | 6.7500 | 6.6234 | 5,872,900 |
29 Apr 2024 | 6.8700 | 6.9900 | 6.7400 | 6.9200 | 6.7902 | 6,344,245 |
26 Apr 2024 | 6.9100 | 7.1900 | 6.9000 | 7.1100 | 6.9766 | 3,378,770 |
25 Apr 2024 | 6.7800 | 7.0000 | 6.7700 | 6.9200 | 6.7902 | 3,450,100 |
24 Apr 2024 | 6.6800 | 6.8400 | 6.6100 | 6.7900 | 6.6626 | 2,659,900 |
23 Apr 2024 | 6.4300 | 6.6800 | 6.4300 | 6.6200 | 6.4958 | 3,326,800 |
22 Apr 2024 | 6.3900 | 6.5400 | 6.2300 | 6.4700 | 6.3486 | 2,823,952 |
19 Apr 2024 | 6.4300 | 6.6500 | 6.3900 | 6.4700 | 6.3486 | 3,528,600 |
18 Apr 2024 | 6.5700 | 6.6800 | 6.3000 | 6.5200 | 6.3977 | 4,706,562 |
17 Apr 2024 | 5.9000 | 6.4700 | 5.9000 | 6.4300 | 6.3094 | 6,495,520 |
16 Apr 2024 | 6.6600 | 6.6600 | 6.0800 | 6.0800 | 5.9659 | 5,634,558 |
15 Apr 2024 | 7.0000 | 7.1200 | 6.5900 | 6.7500 | 6.6234 | 5,075,400 |
12 Apr 2024 | 7.1000 | 7.1700 | 7.0100 | 7.0400 | 6.9079 | 2,150,014 |
11 Apr 2024 | 7.0300 | 7.1900 | 6.9600 | 7.0900 | 6.9570 | 2,151,162 |
10 Apr 2024 | 7.2100 | 7.2800 | 7.0000 | 7.0800 | 6.9472 | 2,937,000 |
09 Apr 2024 | 7.1400 | 7.2100 | 7.0700 | 7.2000 | 7.0649 | 2,440,800 |
08 Apr 2024 | 7.2500 | 7.3600 | 7.1200 | 7.1500 | 7.0159 | 2,829,852 |
03 Apr 2024 | 7.3700 | 7.4200 | 7.1900 | 7.3000 | 7.1630 | 2,180,500 |
02 Apr 2024 | 7.2900 | 7.3900 | 7.2000 | 7.3500 | 7.2121 | 3,710,833 |
01 Apr 2024 | 7.0900 | 7.2600 | 7.0500 | 7.2500 | 7.1140 | 3,613,600 |
29 Mar 2024 | 7.0500 | 7.0500 | 6.8800 | 7.0500 | 6.9177 | 2,145,700 |
28 Mar 2024 | 6.8100 | 7.0900 | 6.8000 | 6.9700 | 6.8392 | 3,294,600 |
27 Mar 2024 | 7.0900 | 7.0900 | 6.8600 | 6.8700 | 6.7411 | 3,054,900 |
26 Mar 2024 | 7.0500 | 7.1400 | 6.9600 | 7.1100 | 6.9766 | 3,951,900 |
25 Mar 2024 | 7.1600 | 7.3800 | 7.0900 | 7.0900 | 6.9570 | 5,103,448 |
22 Mar 2024 | 7.2700 | 7.3000 | 7.1300 | 7.1600 | 7.0257 | 3,087,500 |
21 Mar 2024 | 7.3000 | 7.3600 | 7.2100 | 7.2800 | 7.1434 | 2,702,200 |
20 Mar 2024 | 7.3000 | 7.3400 | 7.2400 | 7.3000 | 7.1630 | 3,167,618 |
19 Mar 2024 | 7.3000 | 7.3800 | 7.2900 | 7.3100 | 7.1729 | 2,596,100 |
18 Mar 2024 | 7.2700 | 7.3400 | 7.2000 | 7.2800 | 7.1434 | 2,730,900 |
15 Mar 2024 | 7.1200 | 7.2000 | 7.0700 | 7.2000 | 7.0649 | 2,540,290 |
14 Mar 2024 | 7.1300 | 7.2400 | 7.0100 | 7.1400 | 7.0060 | 2,758,100 |
13 Mar 2024 | 7.1400 | 7.1400 | 7.0600 | 7.1300 | 6.9962 | 2,806,096 |
12 Mar 2024 | 7.0300 | 7.0800 | 6.8900 | 7.0500 | 6.9177 | 2,373,096 |
11 Mar 2024 | 6.9500 | 7.0100 | 6.8500 | 7.0100 | 6.8785 | 2,415,500 |
08 Mar 2024 | 6.9500 | 7.0100 | 6.8700 | 6.9300 | 6.8000 | 2,375,009 |
07 Mar 2024 | 6.9400 | 7.1800 | 6.9200 | 6.9500 | 6.8196 | 3,072,613 |
06 Mar 2024 | 7.0100 | 7.0100 | 6.8400 | 6.9500 | 6.8196 | 2,321,600 |
05 Mar 2024 | 7.0400 | 7.0900 | 6.8800 | 6.8800 | 6.7509 | 3,026,700 |
04 Mar 2024 | 7.0600 | 7.1500 | 6.8300 | 7.0400 | 6.9079 | 4,981,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |