Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4.8700 | 4.9500 | 4.7900 | 4.8700 | 4.8700 | 953,623 |
13 Jun 2024 | 4.8800 | 4.9000 | 4.8100 | 4.8700 | 4.8700 | 675,817 |
12 Jun 2024 | 4.8000 | 4.8500 | 4.7500 | 4.7900 | 4.7900 | 406,004 |
11 Jun 2024 | 4.9600 | 5.0400 | 4.7500 | 4.8000 | 4.8000 | 907,598 |
07 Jun 2024 | 4.7600 | 4.8400 | 4.6900 | 4.7400 | 4.7400 | 427,496 |
06 Jun 2024 | 4.7100 | 4.7400 | 4.6700 | 4.7300 | 4.7300 | 422,688 |
05 Jun 2024 | 4.8200 | 4.8700 | 4.6200 | 4.6500 | 4.6500 | 852,339 |
04 Jun 2024 | 5.0000 | 5.0000 | 4.8000 | 4.8200 | 4.8200 | 407,626 |
03 Jun 2024 | 5.1800 | 5.1900 | 4.9700 | 4.9800 | 4.9800 | 533,152 |
31 May 2024 | 5.1600 | 5.2100 | 5.1100 | 5.1900 | 5.1900 | 584,707 |
30 May 2024 | 5.0700 | 5.1600 | 5.0600 | 5.1100 | 5.1100 | 785,168 |
29 May 2024 | 5.0300 | 5.1800 | 5.0000 | 5.1300 | 5.1300 | 519,273 |
28 May 2024 | 5.3500 | 5.3500 | 5.1100 | 5.1300 | 5.1300 | 366,290 |
27 May 2024 | 5.3800 | 5.4000 | 5.3100 | 5.3300 | 5.3300 | 201,845 |
24 May 2024 | 5.3800 | 5.4400 | 5.2350 | 5.3300 | 5.3300 | 712,681 |
23 May 2024 | 5.3600 | 5.5300 | 5.3600 | 5.4700 | 5.4700 | 483,732 |
22 May 2024 | 5.4100 | 5.4300 | 5.3400 | 5.3900 | 5.3900 | 486,228 |
21 May 2024 | 5.3200 | 5.4400 | 5.2800 | 5.4200 | 5.4200 | 466,110 |
20 May 2024 | 5.3400 | 5.4300 | 5.2600 | 5.3100 | 5.3100 | 334,329 |
17 May 2024 | 5.4200 | 5.4500 | 5.3400 | 5.3500 | 5.3500 | 349,420 |
16 May 2024 | 5.5000 | 5.5400 | 5.4600 | 5.4900 | 5.4900 | 371,271 |
15 May 2024 | 5.4700 | 5.4800 | 5.3400 | 5.4100 | 5.4100 | 512,305 |
14 May 2024 | 5.3500 | 5.4800 | 5.2900 | 5.4400 | 5.4400 | 684,367 |
13 May 2024 | 5.3900 | 5.4400 | 5.2300 | 5.3100 | 5.3100 | 681,134 |
10 May 2024 | 5.5400 | 5.5400 | 5.3800 | 5.4300 | 5.4300 | 483,540 |
09 May 2024 | 5.6900 | 5.7100 | 5.5000 | 5.5100 | 5.5100 | 574,559 |
08 May 2024 | 5.7000 | 5.7000 | 5.6000 | 5.6300 | 5.6300 | 408,793 |
07 May 2024 | 5.7000 | 5.7400 | 5.6500 | 5.6800 | 5.6800 | 799,801 |
06 May 2024 | 5.7300 | 5.7800 | 5.5600 | 5.6000 | 5.6000 | 909,246 |
03 May 2024 | 5.6000 | 5.7300 | 5.5700 | 5.6800 | 5.6800 | 665,061 |
02 May 2024 | 5.6100 | 5.6400 | 5.4400 | 5.5700 | 5.5700 | 438,372 |
01 May 2024 | 5.6000 | 5.6300 | 5.4600 | 5.6100 | 5.6100 | 495,774 |
30 Apr 2024 | 5.7000 | 5.7800 | 5.5900 | 5.7100 | 5.7100 | 684,566 |
29 Apr 2024 | 5.6600 | 5.8200 | 5.5500 | 5.7100 | 5.7100 | 820,236 |
26 Apr 2024 | 5.5500 | 5.5700 | 5.4900 | 5.5700 | 5.5700 | 396,421 |
24 Apr 2024 | 5.6900 | 5.7200 | 5.6100 | 5.6300 | 5.6300 | 600,896 |
23 Apr 2024 | 5.5500 | 5.5550 | 5.4900 | 5.5300 | 5.5300 | 416,128 |
22 Apr 2024 | 5.5000 | 5.5400 | 5.4200 | 5.4900 | 5.4900 | 403,424 |
19 Apr 2024 | 5.3200 | 5.4500 | 5.3000 | 5.4500 | 5.4500 | 624,436 |
18 Apr 2024 | 5.3200 | 5.5400 | 5.3200 | 5.5000 | 5.5000 | 656,100 |
17 Apr 2024 | 5.3600 | 5.3800 | 5.3000 | 5.3300 | 5.3300 | 602,809 |
16 Apr 2024 | 5.3600 | 5.4200 | 5.2800 | 5.3500 | 5.3500 | 1,567,691 |
15 Apr 2024 | 5.4000 | 5.4600 | 5.3400 | 5.4400 | 5.4400 | 579,377 |
12 Apr 2024 | 5.4300 | 5.5200 | 5.3900 | 5.4900 | 5.4900 | 248,716 |
11 Apr 2024 | 5.4100 | 5.5100 | 5.3700 | 5.4800 | 5.4800 | 392,011 |
10 Apr 2024 | 5.4800 | 5.5300 | 5.4400 | 5.5300 | 5.5300 | 834,890 |
09 Apr 2024 | 5.3500 | 5.5400 | 5.3000 | 5.5200 | 5.5200 | 752,128 |
08 Apr 2024 | 5.3800 | 5.4200 | 5.2900 | 5.3500 | 5.3500 | 320,226 |
05 Apr 2024 | 5.4500 | 5.4600 | 5.2500 | 5.3200 | 5.3200 | 504,609 |
04 Apr 2024 | 5.4100 | 5.4500 | 5.2950 | 5.3900 | 5.3900 | 510,199 |
03 Apr 2024 | 5.5800 | 5.5800 | 5.3400 | 5.3900 | 5.3900 | 945,890 |
02 Apr 2024 | 5.5100 | 5.6750 | 5.4900 | 5.6300 | 5.6300 | 424,288 |
28 Mar 2024 | 5.6200 | 5.6600 | 5.4700 | 5.6300 | 5.6300 | 1,843,765 |
27 Mar 2024 | 5.5700 | 5.6050 | 5.4900 | 5.5600 | 5.5600 | 297,141 |
26 Mar 2024 | 5.5200 | 5.6150 | 5.5000 | 5.5700 | 5.5700 | 308,800 |
25 Mar 2024 | 5.6500 | 5.6900 | 5.6000 | 5.6600 | 5.6600 | 249,358 |
22 Mar 2024 | 5.5100 | 5.6400 | 5.5000 | 5.6100 | 5.6100 | 325,936 |
21 Mar 2024 | 5.5200 | 5.5900 | 5.4850 | 5.5400 | 5.5400 | 794,011 |
20 Mar 2024 | 5.5700 | 5.5700 | 5.4300 | 5.5000 | 5.5000 | 507,953 |
19 Mar 2024 | 5.6000 | 5.6200 | 5.4800 | 5.5600 | 5.5600 | 367,844 |
18 Mar 2024 | 5.6600 | 5.6600 | 5.4500 | 5.5800 | 5.5800 | 565,233 |
15 Mar 2024 | 5.6300 | 5.7500 | 5.5800 | 5.6700 | 5.6700 | 8,674,708 |
14 Mar 2024 | 5.7500 | 5.8500 | 5.6300 | 5.6600 | 5.6600 | 1,244,204 |
13 Mar 2024 | 5.6100 | 5.8000 | 5.5900 | 5.7400 | 5.7400 | 996,300 |
12 Mar 2024 | 5.5600 | 5.6700 | 5.5600 | 5.6100 | 5.6100 | 1,037,308 |
11 Mar 2024 | 5.5900 | 5.6500 | 5.5600 | 5.5600 | 5.5600 | 822,047 |
08 Mar 2024 | 5.6300 | 5.6500 | 5.5700 | 5.5700 | 5.5700 | 533,201 |
07 Mar 2024 | 5.5700 | 5.6100 | 5.5400 | 5.6000 | 5.6000 | 1,054,196 |
06 Mar 2024 | 5.7000 | 5.7300 | 5.5900 | 5.6300 | 5.6300 | 945,154 |
05 Mar 2024 | 5.8500 | 5.8500 | 5.6800 | 5.7800 | 5.7800 | 1,418,669 |
04 Mar 2024 | 5.6000 | 5.8400 | 5.6000 | 5.8200 | 5.8200 | 1,758,007 |
01 Mar 2024 | 5.5400 | 5.7200 | 5.4500 | 5.5900 | 5.5900 | 1,338,725 |
29 Feb 2024 | 5.2000 | 5.4300 | 5.2000 | 5.3900 | 5.3900 | 5,692,182 |
28 Feb 2024 | 5.2300 | 5.2400 | 4.8900 | 5.1300 | 5.1300 | 959,267 |
27 Feb 2024 | 5.2200 | 5.3900 | 5.1600 | 5.2200 | 5.2200 | 626,239 |
26 Feb 2024 | 5.1900 | 5.2800 | 5.1600 | 5.2100 | 5.2100 | 312,714 |
23 Feb 2024 | 5.2600 | 5.3500 | 5.2100 | 5.2500 | 5.2500 | 414,752 |
22 Feb 2024 | 5.2100 | 5.2800 | 5.1600 | 5.2300 | 5.2300 | 571,793 |
21 Feb 2024 | 5.2400 | 5.3100 | 5.1600 | 5.2700 | 5.2700 | 558,980 |
20 Feb 2024 | 5.2000 | 5.2900 | 5.1600 | 5.2800 | 5.2800 | 400,345 |
19 Feb 2024 | 5.3100 | 5.3200 | 5.1600 | 5.2400 | 5.2400 | 492,338 |
16 Feb 2024 | 5.3000 | 5.4800 | 5.3000 | 5.3300 | 5.3300 | 494,533 |
15 Feb 2024 | 5.3300 | 5.3900 | 5.2400 | 5.3000 | 5.3000 | 461,287 |
14 Feb 2024 | 5.3700 | 5.4200 | 5.3200 | 5.3500 | 5.3500 | 753,155 |
13 Feb 2024 | 5.4500 | 5.5700 | 5.4000 | 5.4500 | 5.4500 | 869,085 |
12 Feb 2024 | 5.4000 | 5.5400 | 5.3500 | 5.4200 | 5.4200 | 525,633 |
09 Feb 2024 | 5.3300 | 5.4900 | 5.3000 | 5.4200 | 5.4200 | 562,710 |
08 Feb 2024 | 5.2200 | 5.2800 | 5.1600 | 5.2700 | 5.2700 | 489,873 |
07 Feb 2024 | 5.3000 | 5.3500 | 5.1700 | 5.2400 | 5.2400 | 820,988 |
06 Feb 2024 | 5.3000 | 5.3900 | 5.2700 | 5.3400 | 5.3400 | 409,805 |
05 Feb 2024 | 5.3700 | 5.4700 | 5.3700 | 5.3900 | 5.3900 | 419,583 |
02 Feb 2024 | 5.2400 | 5.4400 | 5.2100 | 5.3700 | 5.3700 | 757,370 |
01 Feb 2024 | 5.2000 | 5.2750 | 5.0100 | 5.2400 | 5.2400 | 924,904 |
31 Jan 2024 | 5.3900 | 5.4200 | 4.8700 | 5.2700 | 5.2700 | 3,031,932 |
30 Jan 2024 | 5.6400 | 5.6400 | 5.4300 | 5.4800 | 5.4800 | 702,363 |
29 Jan 2024 | 5.4800 | 5.5500 | 5.4100 | 5.5400 | 5.5400 | 1,097,578 |
25 Jan 2024 | 5.4800 | 5.5450 | 5.4000 | 5.4500 | 5.4500 | 604,964 |
24 Jan 2024 | 5.5600 | 5.5600 | 5.3600 | 5.4300 | 5.4300 | 392,635 |
23 Jan 2024 | 5.3700 | 5.5000 | 5.3100 | 5.4600 | 5.4600 | 664,276 |
22 Jan 2024 | 5.4000 | 5.4500 | 5.3200 | 5.4000 | 5.4000 | 643,333 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |