Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4.6200 | 4.6400 | 4.4900 | 4.5500 | 4.5500 | 2,615,300 |
27 Jun 2024 | 4.5600 | 4.5800 | 4.4500 | 4.5800 | 4.5800 | 881,600 |
26 Jun 2024 | 4.6500 | 4.6500 | 4.5000 | 4.5400 | 4.5400 | 751,900 |
25 Jun 2024 | 4.7300 | 4.7700 | 4.6100 | 4.6500 | 4.6500 | 187,800 |
24 Jun 2024 | 4.6700 | 4.7900 | 4.6700 | 4.7700 | 4.7700 | 196,000 |
21 Jun 2024 | 4.5800 | 4.7200 | 4.5800 | 4.6600 | 4.6600 | 351,300 |
20 Jun 2024 | 4.7700 | 4.7900 | 4.5400 | 4.6000 | 4.6000 | 1,139,200 |
19 Jun 2024 | 4.8400 | 4.8400 | 4.6000 | 4.7700 | 4.7700 | 168,700 |
18 Jun 2024 | 4.7000 | 4.8500 | 4.6000 | 4.7400 | 4.7400 | 402,000 |
17 Jun 2024 | 4.8100 | 4.8100 | 4.6200 | 4.6200 | 4.6200 | 599,100 |
14 Jun 2024 | 4.8000 | 4.9600 | 4.7800 | 4.8700 | 4.8700 | 126,800 |
13 Jun 2024 | 4.8800 | 4.9000 | 4.8000 | 4.8000 | 4.8000 | 402,600 |
12 Jun 2024 | 5.0900 | 5.2000 | 4.8600 | 4.9000 | 4.9000 | 695,300 |
11 Jun 2024 | 4.9800 | 5.1300 | 4.9700 | 5.0700 | 5.0700 | 388,400 |
10 Jun 2024 | 4.9800 | 5.0400 | 4.8700 | 4.9800 | 4.9800 | 701,700 |
07 Jun 2024 | 5.2000 | 5.2300 | 5.0000 | 5.0000 | 5.0000 | 311,300 |
06 Jun 2024 | 5.1100 | 5.2800 | 5.1100 | 5.2000 | 5.2000 | 223,400 |
05 Jun 2024 | 5.1700 | 5.2200 | 5.0800 | 5.1100 | 5.1100 | 1,212,400 |
04 Jun 2024 | 5.2500 | 5.3000 | 5.0300 | 5.1500 | 5.1500 | 296,300 |
03 Jun 2024 | 5.0200 | 5.2800 | 5.0000 | 5.2500 | 5.2500 | 547,400 |
31 May 2024 | 5.0300 | 5.1800 | 4.9500 | 5.0200 | 5.0200 | 3,276,500 |
29 May 2024 | 5.0600 | 5.1100 | 4.8900 | 5.0300 | 5.0300 | 510,000 |
28 May 2024 | 5.3000 | 5.3000 | 5.0400 | 5.0500 | 5.0500 | 907,900 |
27 May 2024 | 5.5400 | 5.5400 | 5.2600 | 5.2700 | 5.2700 | 1,047,100 |
24 May 2024 | 5.5300 | 5.5500 | 5.4200 | 5.5400 | 5.5400 | 377,300 |
23 May 2024 | 5.6500 | 5.6500 | 5.3900 | 5.5400 | 5.5400 | 693,500 |
22 May 2024 | 5.4300 | 5.6000 | 5.4100 | 5.6000 | 5.6000 | 647,900 |
21 May 2024 | 5.5100 | 5.5600 | 5.4400 | 5.5200 | 5.5200 | 258,900 |
20 May 2024 | 5.6600 | 5.6600 | 5.4000 | 5.5300 | 5.5300 | 593,900 |
17 May 2024 | 5.5900 | 5.7200 | 5.5500 | 5.6300 | 5.6300 | 780,700 |
16 May 2024 | 5.8400 | 5.8700 | 5.6000 | 5.6400 | 5.6400 | 493,800 |
15 May 2024 | 6.0200 | 6.0600 | 5.7900 | 5.8300 | 5.8300 | 1,107,700 |
14 May 2024 | 5.6400 | 6.0300 | 5.5400 | 6.0000 | 6.0000 | 949,500 |
13 May 2024 | 5.4400 | 5.6100 | 5.3900 | 5.6100 | 5.6100 | 344,300 |
10 May 2024 | 5.7300 | 5.7300 | 5.3500 | 5.5200 | 5.5200 | 734,500 |
09 May 2024 | 6.1000 | 6.1000 | 5.6800 | 5.6800 | 5.6800 | 535,200 |
08 May 2024 | 6.0200 | 6.1500 | 5.9200 | 6.0500 | 6.0500 | 1,218,600 |
07 May 2024 | 5.9800 | 6.2000 | 5.9000 | 5.9700 | 5.9700 | 671,000 |
06 May 2024 | 5.7900 | 6.0400 | 5.7800 | 5.9000 | 5.9000 | 446,600 |
03 May 2024 | 5.8100 | 6.0400 | 5.7300 | 5.8100 | 5.8100 | 1,141,600 |
02 May 2024 | 5.6700 | 5.9200 | 5.6000 | 5.7500 | 5.7500 | 535,200 |
02 May 2024 | 0.074861 Dividend | |||||
30 Apr 2024 | 5.9000 | 5.9600 | 5.6700 | 5.6800 | 5.6051 | 609,800 |
29 Apr 2024 | 5.6600 | 6.0000 | 5.5600 | 5.8800 | 5.8025 | 883,800 |
26 Apr 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.3683 | - |
25 Apr 2024 | 5.3900 | 5.4700 | 5.3000 | 5.4400 | 5.3683 | 156,700 |
24 Apr 2024 | 5.4600 | 5.5600 | 5.3300 | 5.4000 | 5.3288 | 615,800 |
23 Apr 2024 | 5.5700 | 5.6600 | 5.4400 | 5.4400 | 5.3683 | 265,300 |
22 Apr 2024 | 5.7600 | 5.8500 | 5.5700 | 5.5800 | 5.5065 | 406,600 |
19 Apr 2024 | 5.5300 | 5.9600 | 5.5300 | 5.6900 | 5.6150 | 1,209,400 |
18 Apr 2024 | 5.5200 | 5.7000 | 5.4900 | 5.5300 | 5.4571 | 657,100 |
17 Apr 2024 | 5.4900 | 5.8100 | 5.4000 | 5.5700 | 5.4966 | 790,900 |
16 Apr 2024 | 5.3600 | 5.6100 | 5.2400 | 5.4900 | 5.4176 | 801,000 |
15 Apr 2024 | 5.8100 | 5.8100 | 5.4000 | 5.4000 | 5.3288 | 635,000 |
12 Apr 2024 | 5.6100 | 5.8100 | 5.6000 | 5.8100 | 5.7334 | 968,500 |
11 Apr 2024 | 5.7300 | 5.8200 | 5.5700 | 5.7100 | 5.6347 | 267,500 |
10 Apr 2024 | 5.6600 | 5.9500 | 5.5700 | 5.8100 | 5.7334 | 842,800 |
09 Apr 2024 | 5.6700 | 5.9300 | 5.6400 | 5.7800 | 5.7038 | 555,300 |
08 Apr 2024 | 5.6800 | 5.7400 | 5.5600 | 5.6700 | 5.5953 | 593,000 |
05 Apr 2024 | 5.4500 | 5.7100 | 5.4300 | 5.6100 | 5.5361 | 1,034,400 |
04 Apr 2024 | 5.3600 | 5.4600 | 5.3400 | 5.4000 | 5.3288 | 1,469,600 |
03 Apr 2024 | 5.5600 | 5.6200 | 5.3800 | 5.3800 | 5.3091 | 1,327,500 |
02 Apr 2024 | 5.6500 | 5.6700 | 5.4700 | 5.6000 | 5.5262 | 603,400 |
01 Apr 2024 | 6.0000 | 6.0000 | 5.6400 | 5.6600 | 5.5854 | 692,900 |
28 Mar 2024 | 6.0700 | 6.0700 | 5.7100 | 5.8400 | 5.7630 | 532,900 |
27 Mar 2024 | 6.0300 | 6.0700 | 5.9500 | 6.0400 | 5.9604 | 395,400 |
26 Mar 2024 | 6.0900 | 6.1300 | 5.9900 | 6.0000 | 5.9209 | 512,900 |
25 Mar 2024 | 6.2700 | 6.2700 | 6.0800 | 6.1100 | 6.0295 | 966,600 |
22 Mar 2024 | 6.3600 | 6.4300 | 6.1500 | 6.2200 | 6.1380 | 275,500 |
21 Mar 2024 | 6.6000 | 6.7400 | 6.4200 | 6.4700 | 6.3847 | 282,700 |
20 Mar 2024 | 6.2400 | 6.5500 | 6.1700 | 6.5500 | 6.4637 | 358,800 |
19 Mar 2024 | 6.2300 | 6.2400 | 6.1300 | 6.2400 | 6.1578 | 148,500 |
18 Mar 2024 | 6.2200 | 6.3300 | 6.1300 | 6.1800 | 6.0985 | 211,800 |
15 Mar 2024 | 6.2800 | 6.3800 | 6.1700 | 6.1700 | 6.0887 | 335,900 |
14 Mar 2024 | 6.4100 | 6.4100 | 6.1700 | 6.2800 | 6.1972 | 336,900 |
13 Mar 2024 | 6.2300 | 6.4000 | 6.2100 | 6.4000 | 6.3156 | 184,400 |
12 Mar 2024 | 6.2400 | 6.3800 | 6.2000 | 6.2900 | 6.2071 | 220,800 |
11 Mar 2024 | 6.1100 | 6.3100 | 6.1100 | 6.2300 | 6.1479 | 1,100,300 |
08 Mar 2024 | 6.1400 | 6.2900 | 6.1000 | 6.1100 | 6.0295 | 363,700 |
07 Mar 2024 | 6.2100 | 6.2500 | 6.1100 | 6.1800 | 6.0985 | 370,600 |
06 Mar 2024 | 6.1400 | 6.3000 | 6.1000 | 6.2000 | 6.1183 | 701,000 |
05 Mar 2024 | 6.1200 | 6.2600 | 6.1000 | 6.1100 | 6.0295 | 349,800 |
04 Mar 2024 | 6.4100 | 6.4300 | 6.1500 | 6.1700 | 6.0887 | 496,900 |
01 Mar 2024 | 6.2800 | 6.4600 | 6.2100 | 6.4000 | 6.3156 | 1,108,300 |
29 Feb 2024 | 6.2700 | 6.3100 | 6.1800 | 6.3100 | 6.2268 | 509,400 |
28 Feb 2024 | 6.3100 | 6.3600 | 6.2200 | 6.2800 | 6.1972 | 414,100 |
27 Feb 2024 | 6.2400 | 6.3900 | 6.2000 | 6.3200 | 6.2367 | 837,400 |
26 Feb 2024 | 6.2700 | 6.3100 | 6.1800 | 6.1900 | 6.1084 | 356,300 |
23 Feb 2024 | 6.3800 | 6.3800 | 6.2600 | 6.2700 | 6.1874 | 412,900 |
22 Feb 2024 | 6.4500 | 6.4900 | 6.3100 | 6.3800 | 6.2959 | 484,100 |
21 Feb 2024 | 6.4800 | 6.4800 | 6.3300 | 6.4300 | 6.3453 | 492,300 |
20 Feb 2024 | 6.4200 | 6.5200 | 6.3400 | 6.5000 | 6.4143 | 310,800 |
19 Feb 2024 | 6.5600 | 6.6500 | 6.3600 | 6.4000 | 6.3156 | 309,300 |
16 Feb 2024 | 6.5100 | 6.6800 | 6.4600 | 6.6300 | 6.5426 | 332,900 |
15 Feb 2024 | 6.4900 | 6.6000 | 6.4400 | 6.5200 | 6.4341 | 433,900 |
14 Feb 2024 | 6.3800 | 6.5100 | 6.3500 | 6.4800 | 6.3946 | 648,800 |
09 Feb 2024 | 6.3300 | 6.6300 | 6.3000 | 6.5700 | 6.4834 | 336,200 |
08 Feb 2024 | 6.5900 | 6.5900 | 6.2700 | 6.4200 | 6.3354 | 639,800 |
07 Feb 2024 | 6.5100 | 6.6400 | 6.3500 | 6.6200 | 6.5327 | 574,800 |
06 Feb 2024 | 6.2500 | 6.5600 | 6.2500 | 6.5600 | 6.4735 | 930,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |