Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 4.2500 | 4.5700 | 4.2500 | 4.3800 | 4.3800 | 17,700 |
03 Jul 2024 | 4.3800 | 4.5700 | 4.2500 | 4.2900 | 4.2900 | 25,500 |
02 Jul 2024 | 4.4700 | 4.6800 | 4.4000 | 4.4000 | 4.4000 | 21,900 |
01 Jul 2024 | 4.7600 | 4.9000 | 4.4000 | 4.5200 | 4.5200 | 40,500 |
28 Jun 2024 | 4.5600 | 4.8680 | 4.5100 | 4.6700 | 4.6700 | 78,200 |
27 Jun 2024 | 4.2500 | 4.6100 | 4.2400 | 4.5400 | 4.5400 | 43,900 |
26 Jun 2024 | 4.0000 | 4.2900 | 4.0000 | 4.2700 | 4.2700 | 48,800 |
25 Jun 2024 | 3.8700 | 4.1500 | 3.8300 | 4.0100 | 4.0100 | 66,400 |
24 Jun 2024 | 4.1400 | 4.2100 | 3.8500 | 3.9100 | 3.9100 | 160,600 |
21 Jun 2024 | 4.4200 | 4.6400 | 4.1000 | 4.1500 | 4.1500 | 117,700 |
20 Jun 2024 | 4.6100 | 4.6100 | 4.3200 | 4.4400 | 4.4400 | 107,500 |
18 Jun 2024 | 4.8400 | 4.8800 | 4.5800 | 4.6900 | 4.6900 | 105,300 |
17 Jun 2024 | 5.2500 | 5.2500 | 4.7700 | 4.9100 | 4.9100 | 125,000 |
14 Jun 2024 | 5.4100 | 5.5600 | 5.1500 | 5.3700 | 5.3700 | 80,900 |
13 Jun 2024 | 5.6400 | 5.6400 | 5.2500 | 5.4400 | 5.4400 | 37,200 |
12 Jun 2024 | 5.6500 | 5.8600 | 5.4440 | 5.6500 | 5.6500 | 59,500 |
11 Jun 2024 | 5.2900 | 5.6600 | 5.2600 | 5.5900 | 5.5900 | 116,600 |
10 Jun 2024 | 5.5500 | 5.6350 | 5.2500 | 5.4000 | 5.4000 | 159,500 |
07 Jun 2024 | 5.7300 | 5.8900 | 5.5500 | 5.5800 | 5.5800 | 63,700 |
06 Jun 2024 | 6.0600 | 6.0600 | 5.6800 | 5.8100 | 5.8100 | 85,900 |
05 Jun 2024 | 6.3600 | 6.3900 | 5.9000 | 6.1100 | 6.1100 | 68,800 |
04 Jun 2024 | 6.2600 | 6.4000 | 6.0000 | 6.3600 | 6.3600 | 77,800 |
03 Jun 2024 | 6.0500 | 6.3000 | 6.0000 | 6.2500 | 6.2500 | 83,200 |
31 May 2024 | 6.3300 | 6.4000 | 6.0300 | 6.0700 | 6.0700 | 38,300 |
30 May 2024 | 6.1300 | 6.3700 | 5.9000 | 6.3000 | 6.3000 | 55,400 |
29 May 2024 | 6.1500 | 6.4100 | 5.8800 | 6.0100 | 6.0100 | 51,500 |
28 May 2024 | 6.3000 | 6.5900 | 6.1600 | 6.1800 | 6.1800 | 90,100 |
24 May 2024 | 6.2200 | 6.7960 | 6.1500 | 6.2700 | 6.2700 | 103,900 |
23 May 2024 | 6.4700 | 6.5900 | 6.0700 | 6.2300 | 6.2300 | 89,200 |
22 May 2024 | 6.3000 | 6.6000 | 6.1700 | 6.4600 | 6.4600 | 121,100 |
21 May 2024 | 5.8300 | 6.2900 | 5.6300 | 6.2800 | 6.2800 | 76,600 |
20 May 2024 | 5.9600 | 6.0660 | 5.6100 | 5.8200 | 5.8200 | 88,300 |
17 May 2024 | 6.1100 | 6.3300 | 5.9000 | 6.0300 | 6.0300 | 44,100 |
16 May 2024 | 6.2800 | 6.4900 | 6.0600 | 6.1400 | 6.1400 | 44,200 |
15 May 2024 | 6.4700 | 6.5780 | 6.0300 | 6.3300 | 6.3300 | 86,100 |
14 May 2024 | 6.1800 | 6.4510 | 6.0780 | 6.1900 | 6.1900 | 64,200 |
13 May 2024 | 6.1800 | 6.5500 | 6.0900 | 6.0900 | 6.0900 | 50,700 |
10 May 2024 | 6.1500 | 6.8100 | 5.7880 | 6.1600 | 6.1600 | 236,400 |
09 May 2024 | 6.3800 | 7.0100 | 6.3400 | 6.8100 | 6.8100 | 174,900 |
08 May 2024 | 6.5200 | 6.8200 | 6.2000 | 6.4800 | 6.4800 | 56,600 |
07 May 2024 | 6.9000 | 7.0200 | 6.2300 | 6.4200 | 6.4200 | 108,600 |
06 May 2024 | 6.3000 | 7.2100 | 6.2400 | 6.8500 | 6.8500 | 156,800 |
03 May 2024 | 5.5700 | 6.3700 | 5.5700 | 6.1500 | 6.1500 | 189,700 |
02 May 2024 | 5.5800 | 5.5950 | 5.2680 | 5.4900 | 5.4900 | 137,600 |
01 May 2024 | 5.2900 | 5.6800 | 5.2100 | 5.3900 | 5.3900 | 123,000 |
30 Apr 2024 | 4.9000 | 5.3600 | 4.9000 | 5.1000 | 5.1000 | 84,200 |
29 Apr 2024 | 5.4800 | 5.5950 | 4.8900 | 4.9300 | 4.9300 | 302,700 |
26 Apr 2024 | 5.5500 | 6.0400 | 5.4200 | 5.5000 | 5.5000 | 129,000 |
25 Apr 2024 | 5.2700 | 5.5800 | 5.2100 | 5.4600 | 5.4600 | 124,600 |
24 Apr 2024 | 5.8400 | 6.0100 | 5.3600 | 5.3800 | 5.3800 | 97,900 |
23 Apr 2024 | 5.6900 | 6.0700 | 5.6250 | 5.7700 | 5.7700 | 127,400 |
22 Apr 2024 | 5.7000 | 5.9970 | 5.2500 | 5.7200 | 5.7200 | 255,200 |
19 Apr 2024 | 5.5700 | 5.6500 | 5.2000 | 5.3400 | 5.3400 | 235,200 |
18 Apr 2024 | 5.9200 | 6.1300 | 5.7500 | 5.7700 | 5.7700 | 107,100 |
17 Apr 2024 | 6.0000 | 6.2300 | 5.6200 | 5.9900 | 5.9900 | 161,900 |
16 Apr 2024 | 5.8600 | 6.2760 | 5.3500 | 6.0000 | 6.0000 | 199,400 |
15 Apr 2024 | 6.2200 | 6.5600 | 5.8200 | 5.9700 | 5.9700 | 187,200 |
12 Apr 2024 | 6.6100 | 6.6700 | 6.2000 | 6.3900 | 6.3900 | 240,200 |
11 Apr 2024 | 7.3300 | 7.6250 | 6.5010 | 6.6700 | 6.6700 | 347,600 |
10 Apr 2024 | 7.6000 | 7.9500 | 7.2100 | 7.7400 | 7.7400 | 247,500 |
09 Apr 2024 | 7.5100 | 8.2700 | 7.5100 | 7.7600 | 7.7600 | 240,500 |
08 Apr 2024 | 7.6200 | 7.9870 | 7.5700 | 7.7900 | 7.7900 | 144,700 |
05 Apr 2024 | 7.3600 | 8.4200 | 7.1300 | 7.7600 | 7.7600 | 247,200 |
04 Apr 2024 | 8.6400 | 8.9000 | 7.1200 | 7.2200 | 7.2200 | 582,600 |
03 Apr 2024 | 9.1250 | 9.3300 | 8.3900 | 8.6400 | 8.6400 | 258,400 |
02 Apr 2024 | 9.3100 | 9.3550 | 8.6700 | 9.1500 | 9.1500 | 198,900 |
01 Apr 2024 | 8.8900 | 9.9600 | 8.8800 | 9.5100 | 9.5100 | 250,200 |
28 Mar 2024 | 9.6400 | 10.0580 | 8.5000 | 8.8000 | 8.8000 | 308,300 |
27 Mar 2024 | 10.2300 | 10.4700 | 9.1300 | 9.7800 | 9.7800 | 278,300 |
26 Mar 2024 | 10.3000 | 10.7700 | 9.9000 | 10.0300 | 10.0300 | 349,400 |
25 Mar 2024 | 11.2500 | 11.9900 | 9.6400 | 9.9200 | 9.9200 | 694,800 |
22 Mar 2024 | 9.0300 | 10.7300 | 9.0100 | 10.6500 | 10.6500 | 497,700 |
21 Mar 2024 | 8.9600 | 9.7800 | 8.9500 | 9.0300 | 9.0300 | 306,600 |
20 Mar 2024 | 7.4600 | 8.9200 | 7.4600 | 8.8000 | 8.8000 | 473,000 |
19 Mar 2024 | 9.2000 | 9.3690 | 7.3170 | 7.4900 | 7.4900 | 999,300 |
18 Mar 2024 | 8.7700 | 10.7300 | 8.7230 | 9.9600 | 9.9600 | 1,209,500 |
15 Mar 2024 | 7.5000 | 8.8500 | 7.2500 | 8.7000 | 8.7000 | 760,200 |
14 Mar 2024 | 6.8500 | 7.6500 | 6.7500 | 7.3500 | 7.3500 | 303,400 |
13 Mar 2024 | 7.2600 | 7.4900 | 6.7300 | 6.8900 | 6.8900 | 421,600 |
12 Mar 2024 | 6.5800 | 7.7500 | 6.5800 | 7.7000 | 7.7000 | 660,300 |
11 Mar 2024 | 8.1000 | 8.1600 | 6.2150 | 6.3200 | 6.3200 | 804,900 |
08 Mar 2024 | 6.8800 | 9.5900 | 6.8780 | 8.2700 | 8.2700 | 2,532,600 |
07 Mar 2024 | 6.1200 | 6.6700 | 5.8000 | 6.6500 | 6.6500 | 1,017,500 |
06 Mar 2024 | 5.2900 | 6.1900 | 5.2000 | 5.4900 | 5.4900 | 754,900 |
05 Mar 2024 | 4.8600 | 4.9500 | 4.5400 | 4.8100 | 4.8100 | 369,400 |
04 Mar 2024 | 4.4800 | 4.6500 | 4.2000 | 4.5400 | 4.5400 | 361,900 |
01 Mar 2024 | 4.8100 | 4.9150 | 3.9800 | 4.1500 | 4.1500 | 411,500 |
29 Feb 2024 | 5.5100 | 5.6400 | 4.6200 | 4.8100 | 4.8100 | 716,200 |
28 Feb 2024 | 4.7100 | 5.2500 | 4.5600 | 5.1000 | 5.1000 | 500,300 |
27 Feb 2024 | 4.5400 | 4.5400 | 4.2430 | 4.5000 | 4.5000 | 205,500 |
26 Feb 2024 | 4.1900 | 4.5890 | 4.1100 | 4.3000 | 4.3000 | 202,600 |
23 Feb 2024 | 3.8700 | 4.0100 | 3.8500 | 3.9100 | 3.9100 | 30,000 |
22 Feb 2024 | 3.9100 | 4.0100 | 3.8500 | 3.8700 | 3.8700 | 44,300 |
21 Feb 2024 | 3.9900 | 4.0270 | 3.9000 | 3.9000 | 3.9000 | 18,800 |
20 Feb 2024 | 4.1600 | 4.1600 | 3.9000 | 3.9900 | 3.9900 | 60,100 |
16 Feb 2024 | 3.9600 | 4.3600 | 3.9600 | 4.1400 | 4.1400 | 46,300 |
15 Feb 2024 | 4.0400 | 4.1680 | 3.9200 | 4.0100 | 4.0100 | 23,700 |
14 Feb 2024 | 4.0500 | 4.1390 | 3.9030 | 4.0500 | 4.0500 | 19,800 |
13 Feb 2024 | 4.1000 | 4.1510 | 3.9500 | 3.9500 | 3.9500 | 35,000 |
12 Feb 2024 | 4.2400 | 4.2500 | 4.1000 | 4.1100 | 4.1100 | 32,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |