Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 4.9500 | 5.0300 | 4.8470 | 4.9400 | 4.9400 | 210,000 |
31 May 2024 | 5.0000 | 5.1100 | 4.8500 | 4.9000 | 4.9000 | 215,000 |
30 May 2024 | 5.0500 | 5.0600 | 4.9300 | 4.9900 | 4.9900 | 161,100 |
29 May 2024 | 5.0200 | 5.0950 | 4.9300 | 5.0000 | 5.0000 | 266,000 |
28 May 2024 | 5.3000 | 5.3900 | 5.0500 | 5.1400 | 5.1400 | 183,000 |
24 May 2024 | 5.2100 | 5.3600 | 5.0250 | 5.2850 | 5.2850 | 103,100 |
23 May 2024 | 5.6300 | 5.6350 | 5.0900 | 5.1400 | 5.1400 | 265,400 |
22 May 2024 | 5.4800 | 5.9300 | 5.4600 | 5.6600 | 5.6600 | 633,600 |
21 May 2024 | 5.7100 | 5.7880 | 5.3500 | 5.5000 | 5.5000 | 283,500 |
20 May 2024 | 5.7100 | 5.8500 | 5.5000 | 5.5400 | 5.5400 | 207,900 |
17 May 2024 | 5.7400 | 5.7900 | 5.6510 | 5.7100 | 5.7100 | 68,700 |
16 May 2024 | 5.8700 | 5.9200 | 5.5060 | 5.6800 | 5.6800 | 394,500 |
15 May 2024 | 5.3600 | 5.6500 | 5.3600 | 5.5300 | 5.5300 | 159,600 |
14 May 2024 | 5.2300 | 5.5900 | 5.1700 | 5.2300 | 5.2300 | 96,000 |
13 May 2024 | 5.1500 | 5.2100 | 5.0700 | 5.1400 | 5.1400 | 80,000 |
10 May 2024 | 5.1700 | 5.2850 | 4.9500 | 5.0700 | 5.0700 | 104,800 |
09 May 2024 | 5.1000 | 5.3100 | 5.0000 | 5.1000 | 5.1000 | 83,700 |
08 May 2024 | 5.3500 | 5.4600 | 5.1000 | 5.1400 | 5.1400 | 105,200 |
07 May 2024 | 5.1100 | 5.3900 | 5.0100 | 5.3800 | 5.3800 | 205,200 |
06 May 2024 | 5.0600 | 5.1300 | 4.9500 | 5.0650 | 5.0650 | 116,700 |
03 May 2024 | 5.1700 | 5.2500 | 4.9800 | 5.0000 | 5.0000 | 78,500 |
02 May 2024 | 5.0100 | 5.0600 | 4.9300 | 4.9900 | 4.9900 | 100,600 |
01 May 2024 | 4.8800 | 5.1300 | 4.7900 | 4.9900 | 4.9900 | 153,000 |
30 Apr 2024 | 4.8800 | 4.9900 | 4.7800 | 4.8800 | 4.8800 | 124,200 |
29 Apr 2024 | 4.8500 | 5.0500 | 4.8400 | 4.9100 | 4.9100 | 99,400 |
26 Apr 2024 | 4.7400 | 4.8600 | 4.6800 | 4.8000 | 4.8000 | 74,500 |
25 Apr 2024 | 4.8100 | 4.8100 | 4.6800 | 4.7100 | 4.7100 | 121,600 |
24 Apr 2024 | 4.9100 | 4.9350 | 4.7700 | 4.8600 | 4.8600 | 109,800 |
23 Apr 2024 | 5.0500 | 5.1400 | 4.9100 | 4.9300 | 4.9300 | 164,000 |
22 Apr 2024 | 5.0900 | 5.1700 | 4.9300 | 5.0200 | 5.0200 | 154,400 |
19 Apr 2024 | 4.9600 | 5.1200 | 4.8900 | 5.0900 | 5.0900 | 185,700 |
18 Apr 2024 | 5.2500 | 5.2500 | 4.8900 | 5.0100 | 5.0100 | 235,200 |
17 Apr 2024 | 5.4200 | 5.4500 | 5.2500 | 5.2500 | 5.2500 | 155,100 |
16 Apr 2024 | 5.4000 | 5.5200 | 5.3700 | 5.4100 | 5.4100 | 128,600 |
15 Apr 2024 | 5.5500 | 5.6500 | 5.4200 | 5.4700 | 5.4700 | 110,400 |
12 Apr 2024 | 5.6700 | 5.6900 | 5.3700 | 5.5600 | 5.5600 | 140,200 |
11 Apr 2024 | 5.6600 | 5.7900 | 5.5500 | 5.7300 | 5.7300 | 99,400 |
10 Apr 2024 | 5.5100 | 5.7000 | 5.4000 | 5.6200 | 5.6200 | 224,100 |
09 Apr 2024 | 5.5800 | 5.9000 | 5.4800 | 5.7200 | 5.7200 | 139,800 |
08 Apr 2024 | 5.6500 | 5.7000 | 5.4800 | 5.5700 | 5.5700 | 113,900 |
05 Apr 2024 | 5.5800 | 5.5800 | 5.3800 | 5.5000 | 5.5000 | 125,300 |
04 Apr 2024 | 5.5900 | 5.6600 | 5.4400 | 5.5100 | 5.5100 | 179,900 |
03 Apr 2024 | 5.4700 | 5.5300 | 5.3500 | 5.4300 | 5.4300 | 173,300 |
02 Apr 2024 | 5.7100 | 5.7900 | 5.4500 | 5.5300 | 5.5300 | 214,600 |
01 Apr 2024 | 6.0000 | 6.2200 | 5.7000 | 5.8100 | 5.8100 | 173,300 |
28 Mar 2024 | 6.2000 | 6.2150 | 5.9750 | 6.0700 | 6.0700 | 175,200 |
27 Mar 2024 | 6.2300 | 6.3000 | 6.0400 | 6.2100 | 6.2100 | 140,100 |
26 Mar 2024 | 6.5000 | 6.5150 | 6.1400 | 6.1600 | 6.1600 | 77,100 |
25 Mar 2024 | 6.3700 | 6.4650 | 6.2000 | 6.4100 | 6.4100 | 109,300 |
22 Mar 2024 | 6.4200 | 6.4550 | 6.3200 | 6.3600 | 6.3600 | 79,400 |
21 Mar 2024 | 6.7200 | 6.7200 | 6.4100 | 6.4600 | 6.4600 | 126,500 |
20 Mar 2024 | 6.2200 | 6.5400 | 6.1400 | 6.4900 | 6.4900 | 138,300 |
19 Mar 2024 | 6.1100 | 6.3500 | 6.0400 | 6.2800 | 6.2800 | 152,400 |
18 Mar 2024 | 6.4400 | 6.8500 | 6.1800 | 6.2000 | 6.2000 | 238,500 |
15 Mar 2024 | 5.8100 | 6.4800 | 5.7500 | 6.3500 | 6.3500 | 302,200 |
14 Mar 2024 | 6.2600 | 6.3500 | 5.8400 | 5.9000 | 5.9000 | 313,700 |
13 Mar 2024 | 6.0500 | 6.4000 | 6.0500 | 6.3500 | 6.3500 | 129,600 |
12 Mar 2024 | 6.5200 | 6.5800 | 5.9500 | 6.0700 | 6.0700 | 116,700 |
11 Mar 2024 | 6.3700 | 6.6500 | 6.2100 | 6.5200 | 6.5200 | 150,000 |
08 Mar 2024 | 6.0300 | 6.3750 | 5.9800 | 6.3700 | 6.3700 | 131,800 |
07 Mar 2024 | 6.1900 | 6.1900 | 5.8600 | 5.9300 | 5.9300 | 126,500 |
06 Mar 2024 | 6.1200 | 6.2700 | 6.0000 | 6.0300 | 6.0300 | 98,300 |
05 Mar 2024 | 6.2300 | 6.2400 | 6.0300 | 6.0700 | 6.0700 | 122,000 |
04 Mar 2024 | 6.4100 | 6.4200 | 6.1000 | 6.1800 | 6.1800 | 105,500 |
01 Mar 2024 | 6.1600 | 6.4900 | 6.1200 | 6.4100 | 6.4100 | 144,100 |
29 Feb 2024 | 6.2900 | 6.2900 | 6.0400 | 6.1700 | 6.1700 | 188,000 |
28 Feb 2024 | 6.0700 | 6.2900 | 6.0300 | 6.1300 | 6.1300 | 180,300 |
27 Feb 2024 | 5.9800 | 6.2400 | 5.8380 | 6.1600 | 6.1600 | 208,700 |
26 Feb 2024 | 5.8900 | 6.0800 | 5.7400 | 5.8400 | 5.8400 | 89,700 |
23 Feb 2024 | 5.8100 | 5.8550 | 5.7100 | 5.8000 | 5.8000 | 96,000 |
22 Feb 2024 | 5.9700 | 5.9700 | 5.6950 | 5.7800 | 5.7800 | 120,100 |
21 Feb 2024 | 5.9000 | 5.9850 | 5.7500 | 5.8600 | 5.8600 | 114,700 |
20 Feb 2024 | 5.9600 | 6.1300 | 5.8000 | 5.9000 | 5.9000 | 180,100 |
16 Feb 2024 | 6.3100 | 6.4100 | 5.9400 | 6.0600 | 6.0600 | 201,900 |
15 Feb 2024 | 6.2900 | 6.4700 | 6.2750 | 6.3400 | 6.3400 | 134,900 |
14 Feb 2024 | 6.1400 | 6.4700 | 6.1200 | 6.3100 | 6.3100 | 147,300 |
13 Feb 2024 | 6.6500 | 6.6500 | 5.9700 | 6.0600 | 6.0600 | 257,300 |
12 Feb 2024 | 6.6000 | 6.8300 | 6.4580 | 6.7000 | 6.7000 | 164,300 |
09 Feb 2024 | 6.3100 | 6.5900 | 6.1950 | 6.5200 | 6.5200 | 176,600 |
08 Feb 2024 | 6.4100 | 6.5100 | 6.0900 | 6.2900 | 6.2900 | 118,200 |
07 Feb 2024 | 6.5300 | 6.5400 | 6.3300 | 6.4600 | 6.4600 | 109,500 |
06 Feb 2024 | 6.0000 | 6.5100 | 6.0000 | 6.4800 | 6.4800 | 144,800 |
05 Feb 2024 | 5.7900 | 6.1000 | 5.6400 | 6.0500 | 6.0500 | 142,500 |
02 Feb 2024 | 5.9900 | 6.0300 | 5.8300 | 5.9100 | 5.9100 | 101,900 |
01 Feb 2024 | 6.1800 | 6.1800 | 5.9110 | 6.1100 | 6.1100 | 99,200 |
31 Jan 2024 | 6.2500 | 6.4000 | 6.0600 | 6.0700 | 6.0700 | 112,200 |
30 Jan 2024 | 6.8200 | 6.9200 | 6.3100 | 6.3100 | 6.3100 | 98,800 |
29 Jan 2024 | 6.7400 | 6.9000 | 6.5100 | 6.9000 | 6.9000 | 115,500 |
26 Jan 2024 | 6.7900 | 6.9300 | 6.5800 | 6.7500 | 6.7500 | 80,800 |
25 Jan 2024 | 6.7200 | 6.8500 | 6.4100 | 6.7200 | 6.7200 | 112,200 |
24 Jan 2024 | 6.7200 | 6.8400 | 6.5400 | 6.5600 | 6.5600 | 146,700 |
23 Jan 2024 | 6.7200 | 6.8700 | 6.4000 | 6.6100 | 6.6100 | 125,200 |
22 Jan 2024 | 6.0700 | 6.6400 | 6.0580 | 6.5900 | 6.5900 | 195,100 |
19 Jan 2024 | 6.0500 | 6.1400 | 5.8400 | 6.1200 | 6.1200 | 166,800 |
18 Jan 2024 | 6.1900 | 6.2000 | 5.9200 | 6.0200 | 6.0200 | 134,900 |
17 Jan 2024 | 5.9800 | 6.1800 | 5.8900 | 6.1600 | 6.1600 | 174,700 |
16 Jan 2024 | 6.1900 | 6.2900 | 6.0000 | 6.1300 | 6.1300 | 182,200 |
12 Jan 2024 | 6.5300 | 6.5500 | 6.2500 | 6.3600 | 6.3600 | 171,900 |
11 Jan 2024 | 6.6500 | 6.7500 | 6.3750 | 6.4300 | 6.4300 | 185,000 |
10 Jan 2024 | 6.9500 | 7.0700 | 6.4800 | 6.7900 | 6.7900 | 268,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |