Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 5.0500 | 5.0600 | 4.7200 | 4.8100 | 4.8100 | 163,418 |
31 May 2024 | 4.9400 | 5.1500 | 4.9000 | 5.1100 | 5.1100 | 129,600 |
30 May 2024 | 4.8600 | 5.0300 | 4.8000 | 4.9200 | 4.9200 | 163,700 |
29 May 2024 | 5.3000 | 5.3000 | 4.8600 | 4.8700 | 4.8700 | 173,700 |
28 May 2024 | 5.1100 | 5.3800 | 5.0900 | 5.3100 | 5.3100 | 184,300 |
24 May 2024 | 5.0000 | 5.0800 | 4.8300 | 5.0100 | 5.0100 | 211,900 |
23 May 2024 | 5.2700 | 5.3900 | 4.9100 | 4.9700 | 4.9700 | 220,900 |
22 May 2024 | 5.5500 | 5.5800 | 5.2200 | 5.2400 | 5.2400 | 201,000 |
21 May 2024 | 5.7700 | 5.8000 | 5.5700 | 5.5800 | 5.5800 | 164,100 |
20 May 2024 | 5.7900 | 5.8800 | 5.7300 | 5.7600 | 5.7600 | 150,600 |
17 May 2024 | 5.8600 | 5.9100 | 5.6900 | 5.8700 | 5.8700 | 211,000 |
16 May 2024 | 5.6800 | 5.9100 | 5.6700 | 5.8300 | 5.8300 | 106,900 |
15 May 2024 | 5.9700 | 5.9700 | 5.4500 | 5.7100 | 5.7100 | 346,600 |
14 May 2024 | 5.6800 | 5.9600 | 5.6800 | 5.9400 | 5.9400 | 172,900 |
13 May 2024 | 5.6300 | 5.9800 | 5.5800 | 5.6600 | 5.6600 | 317,900 |
10 May 2024 | 6.0100 | 6.0100 | 5.4700 | 5.6000 | 5.6000 | 302,400 |
09 May 2024 | 6.0900 | 6.2000 | 5.8600 | 6.0400 | 6.0400 | 315,100 |
08 May 2024 | 6.4400 | 6.6200 | 5.3000 | 6.0600 | 6.0600 | 621,900 |
07 May 2024 | 6.7300 | 6.9000 | 6.6200 | 6.6300 | 6.6300 | 131,900 |
06 May 2024 | 6.8500 | 6.9600 | 6.6500 | 6.7100 | 6.7100 | 119,900 |
03 May 2024 | 6.6500 | 6.9000 | 6.5300 | 6.7700 | 6.7700 | 133,600 |
02 May 2024 | 6.3100 | 6.6700 | 6.2500 | 6.5700 | 6.5700 | 149,800 |
01 May 2024 | 6.6300 | 6.7700 | 6.2500 | 6.2900 | 6.2900 | 242,200 |
30 Apr 2024 | 7.0300 | 7.1100 | 6.5600 | 6.6300 | 6.6300 | 452,800 |
29 Apr 2024 | 6.9300 | 7.1000 | 6.9300 | 7.0900 | 7.0900 | 120,500 |
26 Apr 2024 | 7.1100 | 7.2400 | 6.9500 | 7.0200 | 7.0200 | 70,900 |
25 Apr 2024 | 7.0800 | 7.1600 | 6.8600 | 7.1000 | 7.1000 | 205,800 |
24 Apr 2024 | 7.4200 | 7.5600 | 7.0400 | 7.1300 | 7.1300 | 140,500 |
23 Apr 2024 | 7.0300 | 7.4600 | 6.8700 | 7.4500 | 7.4500 | 145,800 |
22 Apr 2024 | 7.2100 | 7.2100 | 6.9400 | 7.0300 | 7.0300 | 144,200 |
19 Apr 2024 | 6.9500 | 7.2200 | 6.9200 | 7.2100 | 7.2100 | 184,600 |
18 Apr 2024 | 6.9700 | 7.2300 | 6.9600 | 7.0000 | 7.0000 | 122,900 |
17 Apr 2024 | 7.3100 | 7.5000 | 6.9300 | 7.0000 | 7.0000 | 245,400 |
16 Apr 2024 | 7.6100 | 7.6100 | 7.1300 | 7.3300 | 7.3300 | 328,300 |
15 Apr 2024 | 7.6100 | 7.9200 | 7.4100 | 7.6100 | 7.6100 | 386,700 |
12 Apr 2024 | 7.6100 | 8.1000 | 7.5400 | 7.6100 | 7.6100 | 197,000 |
11 Apr 2024 | 7.8500 | 7.8500 | 7.5200 | 7.5900 | 7.5900 | 136,900 |
10 Apr 2024 | 7.5400 | 7.8100 | 7.3900 | 7.7700 | 7.7700 | 189,900 |
09 Apr 2024 | 7.8600 | 7.8900 | 7.6200 | 7.6700 | 7.6700 | 193,200 |
08 Apr 2024 | 7.7000 | 8.1300 | 7.5800 | 7.7800 | 7.7800 | 232,500 |
05 Apr 2024 | 7.4700 | 7.7100 | 7.3600 | 7.6100 | 7.6100 | 141,700 |
04 Apr 2024 | 7.9800 | 7.9800 | 7.4300 | 7.4700 | 7.4700 | 228,800 |
03 Apr 2024 | 7.6900 | 8.0000 | 7.5900 | 7.9800 | 7.9800 | 150,800 |
02 Apr 2024 | 7.5700 | 7.8600 | 7.4700 | 7.6900 | 7.6900 | 174,400 |
01 Apr 2024 | 7.7700 | 7.7900 | 7.4900 | 7.6000 | 7.6000 | 338,900 |
28 Mar 2024 | 7.3500 | 7.7900 | 7.3500 | 7.7400 | 7.7400 | 409,800 |
27 Mar 2024 | 7.0700 | 7.3200 | 7.0600 | 7.2900 | 7.2900 | 208,700 |
26 Mar 2024 | 7.3000 | 7.3700 | 7.0200 | 7.0500 | 7.0500 | 222,400 |
25 Mar 2024 | 7.2700 | 7.4900 | 7.2200 | 7.2800 | 7.2800 | 126,900 |
22 Mar 2024 | 7.7200 | 7.7200 | 7.2600 | 7.2700 | 7.2700 | 225,400 |
21 Mar 2024 | 7.6700 | 7.9100 | 7.6400 | 7.6600 | 7.6600 | 292,200 |
20 Mar 2024 | 7.6400 | 7.7700 | 7.4500 | 7.7200 | 7.7200 | 164,900 |
19 Mar 2024 | 7.2700 | 7.8100 | 7.2500 | 7.7300 | 7.7300 | 288,500 |
18 Mar 2024 | 7.3500 | 7.4500 | 7.0700 | 7.3400 | 7.3400 | 166,700 |
15 Mar 2024 | 6.9900 | 7.3800 | 6.9300 | 7.3300 | 7.3300 | 421,600 |
14 Mar 2024 | 7.2000 | 7.2900 | 6.9100 | 7.0500 | 7.0500 | 273,200 |
13 Mar 2024 | 7.2800 | 7.5700 | 7.1300 | 7.1700 | 7.1700 | 188,400 |
12 Mar 2024 | 7.3200 | 7.3800 | 7.0800 | 7.2500 | 7.2500 | 320,000 |
11 Mar 2024 | 7.3100 | 7.3900 | 7.1500 | 7.3600 | 7.3600 | 267,100 |
08 Mar 2024 | 7.5800 | 7.6400 | 7.3300 | 7.3900 | 7.3900 | 245,800 |
07 Mar 2024 | 7.5700 | 8.0000 | 7.4900 | 7.5100 | 7.5100 | 312,000 |
06 Mar 2024 | 7.8300 | 8.2000 | 7.6600 | 7.7100 | 7.7100 | 248,900 |
05 Mar 2024 | 7.7700 | 7.8900 | 7.6100 | 7.6400 | 7.6400 | 232,000 |
04 Mar 2024 | 8.2100 | 8.3400 | 7.8000 | 7.8300 | 7.8300 | 398,200 |
01 Mar 2024 | 8.2300 | 8.6000 | 8.2200 | 8.2800 | 8.2800 | 110,200 |
29 Feb 2024 | 8.2200 | 8.3200 | 8.0100 | 8.1200 | 8.1200 | 194,100 |
28 Feb 2024 | 8.4900 | 8.7700 | 8.0200 | 8.0700 | 8.0700 | 163,200 |
27 Feb 2024 | 8.1800 | 8.7800 | 8.0000 | 8.5400 | 8.5400 | 203,700 |
26 Feb 2024 | 8.8500 | 8.9000 | 7.6800 | 8.1300 | 8.1300 | 754,000 |
23 Feb 2024 | 8.8300 | 9.1400 | 8.7300 | 9.0900 | 9.0900 | 73,300 |
22 Feb 2024 | 9.0000 | 9.1700 | 8.7600 | 8.9100 | 8.9100 | 89,300 |
21 Feb 2024 | 9.1900 | 9.4200 | 8.9600 | 9.0000 | 9.0000 | 96,700 |
20 Feb 2024 | 9.4800 | 9.4800 | 9.1300 | 9.2400 | 9.2400 | 56,400 |
16 Feb 2024 | 9.4400 | 9.8000 | 9.2400 | 9.5700 | 9.5700 | 70,300 |
15 Feb 2024 | 8.7800 | 9.4900 | 8.7800 | 9.4900 | 9.4900 | 108,800 |
14 Feb 2024 | 8.7300 | 8.8700 | 8.4800 | 8.7300 | 8.7300 | 104,000 |
13 Feb 2024 | 9.1400 | 9.1400 | 8.6100 | 8.7000 | 8.7000 | 134,900 |
12 Feb 2024 | 9.1000 | 9.4200 | 9.1000 | 9.2600 | 9.2600 | 92,500 |
09 Feb 2024 | 9.0200 | 9.1300 | 8.9200 | 9.0400 | 9.0400 | 126,200 |
08 Feb 2024 | 8.8200 | 9.1100 | 8.7500 | 8.9500 | 8.9500 | 93,800 |
07 Feb 2024 | 9.0000 | 9.0000 | 8.7100 | 8.7800 | 8.7800 | 99,500 |
06 Feb 2024 | 8.7700 | 9.1300 | 8.7300 | 8.9700 | 8.9700 | 133,800 |
05 Feb 2024 | 9.0300 | 9.0600 | 8.7500 | 8.7600 | 8.7600 | 219,200 |
02 Feb 2024 | 9.5600 | 9.5600 | 9.0500 | 9.1600 | 9.1600 | 159,600 |
01 Feb 2024 | 9.7300 | 9.9000 | 9.4000 | 9.7600 | 9.7600 | 120,600 |
31 Jan 2024 | 10.2000 | 10.2300 | 9.7100 | 9.7200 | 9.7200 | 76,600 |
30 Jan 2024 | 10.0200 | 10.3000 | 9.9400 | 10.2100 | 10.2100 | 147,300 |
29 Jan 2024 | 10.1700 | 10.2600 | 9.8200 | 10.2400 | 10.2400 | 48,300 |
26 Jan 2024 | 10.1600 | 10.5800 | 10.0300 | 10.2000 | 10.2000 | 71,100 |
25 Jan 2024 | 10.2000 | 10.2500 | 9.9000 | 10.1000 | 10.1000 | 156,100 |
24 Jan 2024 | 10.1000 | 10.1900 | 9.8500 | 9.9600 | 9.9600 | 91,000 |
23 Jan 2024 | 10.0400 | 10.2900 | 9.9000 | 9.9600 | 9.9600 | 109,900 |
22 Jan 2024 | 9.9100 | 10.1000 | 9.8900 | 10.0300 | 10.0300 | 83,100 |
19 Jan 2024 | 9.9300 | 10.0100 | 9.6600 | 9.9100 | 9.9100 | 68,600 |
18 Jan 2024 | 9.8900 | 9.9900 | 9.6500 | 9.8800 | 9.8800 | 70,400 |
17 Jan 2024 | 9.7000 | 9.9700 | 9.6400 | 9.8200 | 9.8200 | 92,700 |
16 Jan 2024 | 10.2000 | 10.2800 | 9.8600 | 9.9200 | 9.9200 | 111,600 |
12 Jan 2024 | 10.6700 | 10.6800 | 10.2500 | 10.3100 | 10.3100 | 126,600 |
11 Jan 2024 | 10.4700 | 10.4700 | 10.1900 | 10.3200 | 10.3200 | 90,000 |
10 Jan 2024 | 10.7800 | 10.8600 | 10.2000 | 10.4300 | 10.4300 | 128,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |