Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4.8600 | 4.9000 | 4.7800 | 4.7900 | 4.7900 | 3,286,200 |
27 Jun 2024 | 4.9900 | 5.0300 | 4.8100 | 4.8300 | 4.8300 | 3,654,108 |
26 Jun 2024 | 4.7400 | 4.9600 | 4.6900 | 4.9400 | 4.9400 | 4,007,220 |
25 Jun 2024 | 4.7100 | 4.8200 | 4.6600 | 4.7400 | 4.7400 | 4,198,364 |
24 Jun 2024 | 4.9500 | 4.9600 | 4.6500 | 4.7000 | 4.7000 | 7,740,900 |
21 Jun 2024 | 5.0700 | 5.0800 | 4.9200 | 4.9900 | 4.9900 | 3,498,058 |
20 Jun 2024 | 5.1200 | 5.1300 | 4.9900 | 5.0000 | 5.0000 | 4,014,180 |
19 Jun 2024 | 5.1600 | 5.1900 | 5.0900 | 5.1200 | 5.1200 | 3,376,400 |
18 Jun 2024 | 5.1200 | 5.1700 | 5.0500 | 5.1400 | 5.1400 | 2,964,394 |
17 Jun 2024 | 5.1500 | 5.1900 | 5.0700 | 5.1300 | 5.1300 | 3,490,402 |
14 Jun 2024 | 5.2000 | 5.2000 | 5.0800 | 5.1500 | 5.1500 | 3,664,000 |
13 Jun 2024 | 5.2800 | 5.3500 | 5.1500 | 5.1800 | 5.1800 | 4,024,400 |
12 Jun 2024 | 5.2100 | 5.3200 | 5.1800 | 5.2900 | 5.2900 | 4,704,700 |
11 Jun 2024 | 5.1000 | 5.1700 | 4.9500 | 5.1700 | 5.1700 | 4,437,004 |
07 Jun 2024 | 4.9800 | 5.1100 | 4.9800 | 5.0600 | 5.0600 | 4,815,800 |
06 Jun 2024 | 5.1500 | 5.2300 | 4.8700 | 4.9400 | 4.9400 | 8,109,460 |
05 Jun 2024 | 5.2700 | 5.2800 | 5.1400 | 5.1400 | 5.1400 | 3,928,800 |
04 Jun 2024 | 5.3000 | 5.3000 | 5.1500 | 5.2700 | 5.2700 | 6,209,761 |
03 Jun 2024 | 5.6200 | 5.6200 | 5.2500 | 5.3100 | 5.3100 | 8,040,043 |
31 May 2024 | 5.5900 | 5.6400 | 5.5600 | 5.5600 | 5.5600 | 3,878,900 |
30 May 2024 | 5.6700 | 5.7600 | 5.6000 | 5.6300 | 5.6300 | 5,076,600 |
29 May 2024 | 5.5300 | 5.8400 | 5.5100 | 5.7100 | 5.7100 | 9,767,300 |
28 May 2024 | 5.7200 | 5.7200 | 5.5700 | 5.5900 | 5.5900 | 4,117,000 |
27 May 2024 | 5.8000 | 5.8000 | 5.5500 | 5.6800 | 5.6800 | 6,174,500 |
24 May 2024 | 5.8400 | 5.9100 | 5.6600 | 5.6800 | 5.6800 | 7,985,200 |
23 May 2024 | 6.0000 | 6.0200 | 5.8000 | 5.8200 | 5.8200 | 10,942,380 |
22 May 2024 | 5.7500 | 6.1000 | 5.7300 | 6.0500 | 6.0500 | 12,986,820 |
21 May 2024 | 5.8800 | 5.9000 | 5.6900 | 5.7200 | 5.7200 | 5,331,700 |
20 May 2024 | 5.8200 | 5.9400 | 5.7800 | 5.8500 | 5.8500 | 5,135,140 |
17 May 2024 | 5.7300 | 5.8000 | 5.6500 | 5.8000 | 5.8000 | 5,005,571 |
16 May 2024 | 5.6100 | 5.8100 | 5.6100 | 5.7300 | 5.7300 | 5,684,974 |
15 May 2024 | 5.5900 | 5.6900 | 5.5400 | 5.6300 | 5.6300 | 4,527,700 |
14 May 2024 | 5.5600 | 5.6900 | 5.5600 | 5.6000 | 5.6000 | 4,808,814 |
13 May 2024 | 5.7300 | 5.7300 | 5.5200 | 5.5500 | 5.5500 | 6,669,180 |
10 May 2024 | 5.9400 | 5.9500 | 5.7300 | 5.7400 | 5.7400 | 5,955,300 |
09 May 2024 | 5.8000 | 5.9900 | 5.7600 | 5.8800 | 5.8800 | 6,206,984 |
08 May 2024 | 5.8800 | 5.9600 | 5.7600 | 5.7900 | 5.7900 | 7,736,810 |
07 May 2024 | 5.6900 | 5.8900 | 5.6800 | 5.8900 | 5.8900 | 8,854,415 |
06 May 2024 | 5.5100 | 5.7200 | 5.4900 | 5.7000 | 5.7000 | 10,835,512 |
30 Apr 2024 | 5.4500 | 5.5800 | 5.3500 | 5.4300 | 5.4300 | 8,348,919 |
29 Apr 2024 | 5.1800 | 5.4400 | 5.1500 | 5.4200 | 5.4200 | 9,963,530 |
26 Apr 2024 | 5.0800 | 5.2300 | 4.9800 | 5.1800 | 5.1800 | 10,137,892 |
25 Apr 2024 | 5.0000 | 5.1100 | 4.9600 | 5.0700 | 5.0700 | 7,854,249 |
24 Apr 2024 | 5.0100 | 5.0400 | 4.9500 | 5.0200 | 5.0200 | 7,268,419 |
23 Apr 2024 | 4.9800 | 5.0600 | 4.9500 | 5.0100 | 5.0100 | 6,712,214 |
22 Apr 2024 | 5.0300 | 5.1000 | 4.8800 | 4.9300 | 4.9300 | 10,565,000 |
19 Apr 2024 | 5.2100 | 5.2400 | 5.0500 | 5.0700 | 5.0700 | 10,918,672 |
18 Apr 2024 | 5.3300 | 5.3400 | 5.1000 | 5.2100 | 5.2100 | 15,750,898 |
17 Apr 2024 | 5.2000 | 5.5400 | 5.1800 | 5.3900 | 5.3900 | 19,852,955 |
16 Apr 2024 | 5.6600 | 5.7000 | 5.3100 | 5.3100 | 5.3100 | 19,293,727 |
15 Apr 2024 | 5.9500 | 6.1500 | 5.9000 | 5.9000 | 5.9000 | 29,786,517 |
12 Apr 2024 | 7.9300 | 7.9300 | 6.5500 | 6.5500 | 6.5500 | 60,225,806 |
11 Apr 2024 | 7.1200 | 7.2800 | 7.0400 | 7.2800 | 7.2800 | 17,506,015 |
10 Apr 2024 | 6.0200 | 6.6200 | 5.8900 | 6.6200 | 6.6200 | 19,141,014 |
09 Apr 2024 | 5.7900 | 6.1400 | 5.7800 | 6.0200 | 6.0200 | 8,513,832 |
08 Apr 2024 | 5.9900 | 5.9900 | 5.7500 | 5.7600 | 5.7600 | 5,680,032 |
03 Apr 2024 | 6.2000 | 6.2100 | 5.9300 | 6.0100 | 6.0100 | 5,856,724 |
02 Apr 2024 | 6.1200 | 6.1800 | 6.0100 | 6.0900 | 6.0900 | 6,998,363 |
01 Apr 2024 | 5.7600 | 6.0800 | 5.7600 | 6.0600 | 6.0600 | 7,482,657 |
29 Mar 2024 | 5.7900 | 5.8400 | 5.6800 | 5.7400 | 5.7400 | 2,140,882 |
28 Mar 2024 | 5.6100 | 5.8300 | 5.5800 | 5.7600 | 5.7600 | 6,086,500 |
27 Mar 2024 | 5.9800 | 5.9800 | 5.6100 | 5.6200 | 5.6200 | 7,519,788 |
26 Mar 2024 | 5.9300 | 6.0200 | 5.8200 | 5.9800 | 5.9800 | 6,103,582 |
25 Mar 2024 | 6.1400 | 6.2000 | 5.9100 | 5.9200 | 5.9200 | 7,444,364 |
22 Mar 2024 | 6.3400 | 6.4100 | 6.1800 | 6.2000 | 6.2000 | 6,841,800 |
21 Mar 2024 | 6.3800 | 6.4600 | 6.3300 | 6.3600 | 6.3600 | 7,410,595 |
20 Mar 2024 | 6.3300 | 6.4000 | 6.3100 | 6.3800 | 6.3800 | 7,199,479 |
19 Mar 2024 | 6.2300 | 6.4200 | 6.2300 | 6.3300 | 6.3300 | 7,055,780 |
18 Mar 2024 | 6.3500 | 6.3700 | 6.2400 | 6.3100 | 6.3100 | 6,637,000 |
15 Mar 2024 | 6.1600 | 6.3100 | 6.1000 | 6.3100 | 6.3100 | 7,248,176 |
14 Mar 2024 | 6.3300 | 6.3400 | 6.0200 | 6.1800 | 6.1800 | 11,755,018 |
13 Mar 2024 | 6.3000 | 6.4500 | 6.2500 | 6.3400 | 6.3400 | 12,907,772 |
12 Mar 2024 | 6.2000 | 6.3800 | 6.1400 | 6.3400 | 6.3400 | 21,846,219 |
11 Mar 2024 | 5.8900 | 6.0500 | 5.8400 | 6.0000 | 6.0000 | 11,943,380 |
08 Mar 2024 | 5.6500 | 5.9400 | 5.6500 | 5.8500 | 5.8500 | 12,973,900 |
07 Mar 2024 | 5.7400 | 5.8400 | 5.6800 | 5.7000 | 5.7000 | 7,427,840 |
06 Mar 2024 | 5.6000 | 5.8100 | 5.5000 | 5.7400 | 5.7400 | 8,951,440 |
05 Mar 2024 | 5.7700 | 5.7700 | 5.5600 | 5.5900 | 5.5900 | 7,384,784 |
04 Mar 2024 | 5.8600 | 5.9000 | 5.6700 | 5.8000 | 5.8000 | 8,899,837 |
01 Mar 2024 | 5.7400 | 5.8800 | 5.6900 | 5.7900 | 5.7900 | 8,669,374 |
29 Feb 2024 | 5.4700 | 5.7000 | 5.4300 | 5.6900 | 5.6900 | 11,270,940 |
28 Feb 2024 | 5.9700 | 6.1900 | 5.4800 | 5.5200 | 5.5200 | 19,672,367 |
27 Feb 2024 | 5.8000 | 6.0600 | 5.7500 | 5.9800 | 5.9800 | 11,489,296 |
26 Feb 2024 | 5.7500 | 5.9300 | 5.6500 | 5.8600 | 5.8600 | 16,749,367 |
23 Feb 2024 | 5.5700 | 5.9700 | 5.5700 | 5.7700 | 5.7700 | 18,489,829 |
22 Feb 2024 | 5.3600 | 5.5300 | 5.3100 | 5.4900 | 5.4900 | 12,084,639 |
21 Feb 2024 | 5.1700 | 5.5700 | 5.1100 | 5.3600 | 5.3600 | 17,603,385 |
20 Feb 2024 | 5.2000 | 5.2300 | 5.0700 | 5.2000 | 5.2000 | 9,901,643 |
19 Feb 2024 | 5.0300 | 5.2700 | 5.0300 | 5.2000 | 5.2000 | 13,982,341 |
08 Feb 2024 | 4.5800 | 5.1800 | 4.5800 | 5.0200 | 5.0200 | 21,359,684 |
07 Feb 2024 | 5.3500 | 5.4500 | 5.0900 | 5.0900 | 5.0900 | 23,721,113 |
06 Feb 2024 | 5.9500 | 6.4400 | 5.6600 | 5.6600 | 5.6600 | 46,297,359 |
05 Feb 2024 | 5.5400 | 6.2900 | 5.5100 | 6.2900 | 6.2900 | 52,190,983 |
02 Feb 2024 | 6.1900 | 6.3000 | 5.5400 | 5.7200 | 5.7200 | 17,262,954 |
01 Feb 2024 | 6.3100 | 6.5900 | 5.8500 | 6.1600 | 6.1600 | 13,339,974 |
31 Jan 2024 | 6.2300 | 6.4400 | 6.1600 | 6.2300 | 6.2300 | 11,573,163 |
30 Jan 2024 | 6.6000 | 6.8500 | 6.3400 | 6.3800 | 6.3800 | 13,078,636 |
29 Jan 2024 | 6.9200 | 7.0000 | 6.6700 | 6.6700 | 6.6700 | 12,689,754 |
26 Jan 2024 | 7.2800 | 7.3000 | 6.9800 | 7.0300 | 7.0300 | 18,614,674 |
25 Jan 2024 | 7.0200 | 7.7100 | 6.7800 | 7.2900 | 7.2900 | 32,908,441 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |