Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 3.8400 | 3.8700 | 3.6500 | 3.7100 | 3.7100 | 186,200 |
13 Jun 2024 | 3.8600 | 3.9600 | 3.8200 | 3.8900 | 3.8900 | 139,300 |
12 Jun 2024 | 3.9000 | 4.1000 | 3.8500 | 3.9000 | 3.9000 | 159,000 |
11 Jun 2024 | 3.8900 | 3.8900 | 3.6300 | 3.7600 | 3.7600 | 214,300 |
10 Jun 2024 | 3.7600 | 3.9900 | 3.6000 | 3.8700 | 3.8700 | 757,800 |
07 Jun 2024 | 3.8200 | 3.8500 | 3.7100 | 3.7600 | 3.7600 | 182,000 |
06 Jun 2024 | 4.0000 | 4.0000 | 3.6900 | 3.8800 | 3.8800 | 363,900 |
05 Jun 2024 | 3.9300 | 4.0400 | 3.8400 | 4.0000 | 4.0000 | 176,500 |
04 Jun 2024 | 4.0400 | 4.0700 | 3.8200 | 3.8700 | 3.8700 | 265,000 |
03 Jun 2024 | 4.1300 | 4.2000 | 3.9500 | 4.0700 | 4.0700 | 323,400 |
31 May 2024 | 4.0900 | 4.1800 | 3.9800 | 4.1600 | 4.1600 | 201,500 |
30 May 2024 | 4.3000 | 4.3550 | 4.0800 | 4.0900 | 4.0900 | 164,900 |
29 May 2024 | 4.4700 | 4.6000 | 4.3400 | 4.3400 | 4.3400 | 227,000 |
28 May 2024 | 4.2800 | 4.5800 | 4.2800 | 4.5100 | 4.5100 | 225,700 |
24 May 2024 | 4.1000 | 4.2500 | 4.0600 | 4.2200 | 4.2200 | 122,500 |
23 May 2024 | 4.2100 | 4.2370 | 3.9900 | 4.1000 | 4.1000 | 192,100 |
22 May 2024 | 4.1700 | 4.2400 | 4.0600 | 4.1100 | 4.1100 | 185,700 |
21 May 2024 | 4.3500 | 4.4300 | 4.1300 | 4.2200 | 4.2200 | 246,800 |
20 May 2024 | 4.5100 | 4.5250 | 4.3000 | 4.3700 | 4.3700 | 178,400 |
17 May 2024 | 4.5800 | 4.5800 | 4.3900 | 4.4500 | 4.4500 | 128,200 |
16 May 2024 | 4.5800 | 4.6150 | 4.4800 | 4.5400 | 4.5400 | 125,900 |
15 May 2024 | 4.7200 | 4.7690 | 4.3500 | 4.5300 | 4.5300 | 246,900 |
14 May 2024 | 4.7000 | 4.7800 | 4.4200 | 4.6900 | 4.6900 | 213,400 |
13 May 2024 | 4.4500 | 4.7900 | 4.4500 | 4.6400 | 4.6400 | 246,400 |
10 May 2024 | 4.2900 | 4.6400 | 4.2900 | 4.4200 | 4.4200 | 325,800 |
09 May 2024 | 4.2000 | 4.2600 | 4.1000 | 4.2200 | 4.2200 | 127,600 |
08 May 2024 | 4.1300 | 4.2800 | 4.0300 | 4.2000 | 4.2000 | 220,800 |
07 May 2024 | 4.2500 | 4.2800 | 4.0600 | 4.2400 | 4.2400 | 264,800 |
06 May 2024 | 4.4800 | 4.6500 | 4.2000 | 4.2500 | 4.2500 | 328,100 |
03 May 2024 | 4.5600 | 4.6830 | 4.3500 | 4.5000 | 4.5000 | 209,400 |
02 May 2024 | 4.4800 | 4.5000 | 4.0100 | 4.4500 | 4.4500 | 912,500 |
01 May 2024 | 4.6500 | 4.7000 | 4.3800 | 4.4000 | 4.4000 | 425,300 |
30 Apr 2024 | 4.8600 | 4.9400 | 4.6200 | 4.6400 | 4.6400 | 332,000 |
29 Apr 2024 | 4.5000 | 5.2300 | 4.4300 | 4.9300 | 4.9300 | 466,000 |
26 Apr 2024 | 5.0100 | 5.1250 | 3.6800 | 4.4500 | 4.4500 | 1,142,000 |
25 Apr 2024 | 5.6300 | 5.6600 | 5.3400 | 5.3700 | 5.3700 | 217,200 |
24 Apr 2024 | 5.6500 | 5.7650 | 5.5300 | 5.7000 | 5.7000 | 99,900 |
23 Apr 2024 | 5.5000 | 5.7800 | 5.4550 | 5.6300 | 5.6300 | 95,800 |
22 Apr 2024 | 5.7100 | 5.7200 | 5.3500 | 5.4600 | 5.4600 | 222,200 |
19 Apr 2024 | 5.6800 | 5.7600 | 5.5500 | 5.7000 | 5.7000 | 198,600 |
18 Apr 2024 | 5.6000 | 5.9500 | 5.3350 | 5.7500 | 5.7500 | 228,100 |
17 Apr 2024 | 6.0400 | 6.1900 | 5.6300 | 5.6400 | 5.6400 | 233,800 |
16 Apr 2024 | 5.9400 | 6.0500 | 5.9200 | 6.0400 | 6.0400 | 102,900 |
15 Apr 2024 | 6.0000 | 6.0850 | 5.8000 | 6.0200 | 6.0200 | 199,900 |
12 Apr 2024 | 6.3800 | 6.3800 | 6.0300 | 6.0500 | 6.0500 | 120,600 |
11 Apr 2024 | 6.1400 | 6.3700 | 6.0200 | 6.3700 | 6.3700 | 120,800 |
10 Apr 2024 | 6.3400 | 6.4600 | 6.0700 | 6.1600 | 6.1600 | 283,700 |
09 Apr 2024 | 6.0100 | 6.6700 | 6.0100 | 6.6100 | 6.6100 | 258,500 |
08 Apr 2024 | 5.9900 | 6.1050 | 5.8800 | 6.0600 | 6.0600 | 90,300 |
05 Apr 2024 | 6.1000 | 6.2400 | 5.8500 | 5.9400 | 5.9400 | 119,300 |
04 Apr 2024 | 6.4600 | 6.6000 | 6.1300 | 6.1900 | 6.1900 | 127,600 |
03 Apr 2024 | 6.1300 | 6.4600 | 6.0400 | 6.4000 | 6.4000 | 112,600 |
02 Apr 2024 | 6.1600 | 6.1600 | 6.0200 | 6.1200 | 6.1200 | 116,800 |
01 Apr 2024 | 6.1600 | 6.2900 | 6.0600 | 6.2700 | 6.2700 | 71,900 |
28 Mar 2024 | 6.1800 | 6.2500 | 6.0100 | 6.1600 | 6.1600 | 106,100 |
27 Mar 2024 | 5.9400 | 6.1300 | 5.8000 | 6.0300 | 6.0300 | 154,300 |
26 Mar 2024 | 6.0000 | 6.0700 | 5.7100 | 5.8300 | 5.8300 | 232,600 |
25 Mar 2024 | 6.0700 | 6.1600 | 5.9500 | 6.0000 | 6.0000 | 122,600 |
22 Mar 2024 | 6.2800 | 6.4700 | 5.9930 | 6.0600 | 6.0600 | 148,300 |
21 Mar 2024 | 6.3900 | 6.7000 | 6.3200 | 6.4800 | 6.4800 | 167,000 |
20 Mar 2024 | 5.9300 | 6.3400 | 5.8000 | 6.2500 | 6.2500 | 144,200 |
19 Mar 2024 | 5.8600 | 6.0100 | 5.7600 | 5.9100 | 5.9100 | 162,000 |
18 Mar 2024 | 6.1700 | 6.1900 | 5.8900 | 5.8900 | 5.8900 | 181,300 |
15 Mar 2024 | 5.9900 | 6.1700 | 5.9700 | 6.1000 | 6.1000 | 186,900 |
14 Mar 2024 | 6.1600 | 6.2200 | 5.9100 | 6.1000 | 6.1000 | 304,500 |
13 Mar 2024 | 6.2800 | 6.4100 | 6.2000 | 6.2300 | 6.2300 | 113,000 |
12 Mar 2024 | 6.4500 | 6.4500 | 6.1950 | 6.3600 | 6.3600 | 138,300 |
11 Mar 2024 | 6.8300 | 6.8300 | 6.4600 | 6.5400 | 6.5400 | 120,900 |
08 Mar 2024 | 6.9700 | 7.0800 | 6.6600 | 6.6900 | 6.6900 | 134,900 |
07 Mar 2024 | 6.6900 | 6.9400 | 6.6200 | 6.8400 | 6.8400 | 111,300 |
06 Mar 2024 | 6.5800 | 6.7300 | 6.4600 | 6.5800 | 6.5800 | 120,600 |
05 Mar 2024 | 6.6200 | 6.8000 | 6.4300 | 6.5600 | 6.5600 | 138,000 |
04 Mar 2024 | 6.8300 | 7.1130 | 6.7400 | 6.7700 | 6.7700 | 294,100 |
01 Mar 2024 | 6.2000 | 6.9500 | 6.1600 | 6.8300 | 6.8300 | 349,400 |
29 Feb 2024 | 6.2600 | 6.4500 | 6.1300 | 6.3000 | 6.3000 | 229,600 |
28 Feb 2024 | 6.1700 | 6.3100 | 6.0500 | 6.0700 | 6.0700 | 247,700 |
27 Feb 2024 | 6.4900 | 6.4900 | 6.2200 | 6.2700 | 6.2700 | 209,800 |
26 Feb 2024 | 6.1200 | 6.4300 | 5.9500 | 6.3800 | 6.3800 | 317,400 |
23 Feb 2024 | 6.3100 | 6.4500 | 6.0200 | 6.1200 | 6.1200 | 308,000 |
22 Feb 2024 | 6.6000 | 6.6420 | 6.2200 | 6.3100 | 6.3100 | 429,300 |
21 Feb 2024 | 6.6000 | 6.7100 | 6.3900 | 6.4600 | 6.4600 | 209,300 |
20 Feb 2024 | 6.9800 | 7.0000 | 6.5700 | 6.6850 | 6.6850 | 288,800 |
16 Feb 2024 | 7.0400 | 7.1900 | 6.6100 | 7.0900 | 7.0900 | 317,800 |
15 Feb 2024 | 7.2100 | 7.4200 | 6.8800 | 7.0900 | 7.0900 | 291,300 |
14 Feb 2024 | 8.5100 | 8.7400 | 6.8500 | 7.1500 | 7.1500 | 860,700 |
13 Feb 2024 | 8.5800 | 9.1300 | 8.1400 | 8.2600 | 8.2600 | 367,500 |
12 Feb 2024 | 8.5500 | 9.1900 | 8.4150 | 9.1150 | 9.1150 | 466,100 |
09 Feb 2024 | 7.7500 | 8.4100 | 7.7500 | 8.4000 | 8.4000 | 364,300 |
08 Feb 2024 | 7.1900 | 7.7200 | 7.1900 | 7.6350 | 7.6350 | 295,900 |
07 Feb 2024 | 7.7200 | 7.7200 | 7.1900 | 7.2850 | 7.2850 | 319,800 |
06 Feb 2024 | 7.6000 | 7.6840 | 7.5000 | 7.6600 | 7.6600 | 143,700 |
05 Feb 2024 | 7.9300 | 8.0000 | 7.5300 | 7.6000 | 7.6000 | 159,800 |
02 Feb 2024 | 7.9700 | 8.2150 | 7.7700 | 8.0100 | 8.0100 | 233,800 |
01 Feb 2024 | 7.9400 | 8.1820 | 7.6600 | 8.0300 | 8.0300 | 267,100 |
31 Jan 2024 | 7.9100 | 8.4400 | 7.8400 | 7.8600 | 7.8600 | 210,300 |
30 Jan 2024 | 8.4400 | 8.5060 | 7.8000 | 8.0400 | 8.0400 | 326,100 |
29 Jan 2024 | 7.8500 | 8.4300 | 7.7950 | 8.4200 | 8.4200 | 400,200 |
26 Jan 2024 | 7.9800 | 8.0200 | 7.6830 | 7.8400 | 7.8400 | 253,300 |
25 Jan 2024 | 7.4900 | 8.0000 | 7.1200 | 7.9200 | 7.9200 | 865,900 |
24 Jan 2024 | 7.8700 | 7.9300 | 7.3500 | 7.4000 | 7.4000 | 206,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |