Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 3.8800 | 3.9600 | 3.5200 | 3.8000 | 3.8000 | 70,800 |
27 Jun 2024 | 3.9300 | 4.1000 | 3.7200 | 3.9400 | 3.9400 | 38,200 |
26 Jun 2024 | 3.8400 | 4.2000 | 3.8200 | 3.8900 | 3.8900 | 27,200 |
25 Jun 2024 | 4.1100 | 4.1990 | 3.7400 | 3.7400 | 3.7400 | 69,300 |
24 Jun 2024 | 4.2500 | 4.3700 | 4.0000 | 4.1100 | 4.1100 | 48,000 |
21 Jun 2024 | 4.0700 | 4.2500 | 4.0000 | 4.1500 | 4.1500 | 134,100 |
20 Jun 2024 | 3.9000 | 4.2050 | 3.9000 | 4.0000 | 4.0000 | 47,800 |
18 Jun 2024 | 3.8100 | 4.0500 | 3.8100 | 3.8900 | 3.8900 | 44,600 |
17 Jun 2024 | 4.0600 | 4.2050 | 3.8100 | 3.8100 | 3.8100 | 55,700 |
14 Jun 2024 | 4.0600 | 4.4500 | 4.0300 | 4.0300 | 4.0300 | 110,400 |
13 Jun 2024 | 4.0900 | 4.2100 | 4.0100 | 4.0800 | 4.0800 | 26,000 |
12 Jun 2024 | 4.0000 | 4.3610 | 3.9400 | 4.0000 | 4.0000 | 55,900 |
11 Jun 2024 | 4.1600 | 4.4400 | 4.0000 | 4.0100 | 4.0100 | 39,700 |
10 Jun 2024 | 4.4900 | 4.6320 | 4.0700 | 4.1500 | 4.1500 | 100,600 |
07 Jun 2024 | 4.5400 | 4.7450 | 4.3000 | 4.3900 | 4.3900 | 31,100 |
06 Jun 2024 | 4.8900 | 5.3800 | 4.4000 | 4.5300 | 4.5300 | 40,300 |
05 Jun 2024 | 4.6900 | 5.0400 | 4.6900 | 5.0400 | 5.0400 | 33,400 |
04 Jun 2024 | 4.6500 | 4.8800 | 4.5600 | 4.6700 | 4.6700 | 61,800 |
03 Jun 2024 | 5.2600 | 5.6700 | 4.5300 | 4.6800 | 4.6800 | 177,800 |
31 May 2024 | 5.2700 | 5.7400 | 5.1700 | 5.5000 | 5.5000 | 136,100 |
30 May 2024 | 5.0000 | 5.2400 | 4.9500 | 5.1200 | 5.1200 | 68,600 |
29 May 2024 | 4.6900 | 5.0000 | 4.6100 | 5.0000 | 5.0000 | 65,700 |
28 May 2024 | 4.5700 | 5.0200 | 4.5000 | 4.6000 | 4.6000 | 86,900 |
24 May 2024 | 4.9300 | 5.1700 | 4.0600 | 4.4400 | 4.4400 | 103,500 |
23 May 2024 | 5.2000 | 5.2400 | 4.9000 | 4.9300 | 4.9300 | 57,400 |
22 May 2024 | 5.1600 | 5.2900 | 5.1600 | 5.2400 | 5.2400 | 39,700 |
21 May 2024 | 5.3000 | 5.4900 | 4.9000 | 5.1400 | 5.1400 | 52,300 |
20 May 2024 | 5.1800 | 5.4900 | 5.1000 | 5.2500 | 5.2500 | 59,600 |
17 May 2024 | 5.5200 | 5.7350 | 5.0100 | 5.2200 | 5.2200 | 114,500 |
16 May 2024 | 5.5800 | 5.7000 | 5.3610 | 5.4600 | 5.4600 | 76,900 |
15 May 2024 | 6.0000 | 6.1200 | 5.4400 | 5.5300 | 5.5300 | 212,700 |
14 May 2024 | 6.2300 | 6.3820 | 5.7500 | 5.7800 | 5.7800 | 81,300 |
13 May 2024 | 6.3600 | 6.9000 | 6.1100 | 6.1100 | 6.1100 | 60,700 |
10 May 2024 | 6.6500 | 6.6500 | 6.0100 | 6.3100 | 6.3100 | 112,200 |
09 May 2024 | 7.2300 | 7.4700 | 6.6800 | 6.7800 | 6.7800 | 224,600 |
08 May 2024 | 7.5000 | 7.6800 | 6.9800 | 7.1500 | 7.1500 | 99,100 |
07 May 2024 | 7.5500 | 7.8800 | 7.1650 | 7.4600 | 7.4600 | 148,100 |
06 May 2024 | 7.0800 | 7.7200 | 6.9000 | 7.5600 | 7.5600 | 253,700 |
03 May 2024 | 6.3900 | 7.2500 | 6.2400 | 7.1500 | 7.1500 | 477,900 |
02 May 2024 | 6.3900 | 6.4000 | 6.1800 | 6.3700 | 6.3700 | 324,100 |
01 May 2024 | 6.2800 | 6.5500 | 5.8000 | 6.3700 | 6.3700 | 151,600 |
30 Apr 2024 | 6.6000 | 6.6000 | 6.1600 | 6.3800 | 6.3800 | 74,100 |
29 Apr 2024 | 6.6100 | 6.7000 | 6.5290 | 6.7000 | 6.7000 | 60,400 |
26 Apr 2024 | 6.4800 | 6.7000 | 6.2950 | 6.6800 | 6.6800 | 42,500 |
25 Apr 2024 | 7.0200 | 7.2270 | 6.2400 | 6.5600 | 6.5600 | 189,600 |
24 Apr 2024 | 6.7600 | 7.3400 | 6.3500 | 6.9900 | 6.9900 | 138,500 |
23 Apr 2024 | 6.6600 | 6.9400 | 6.3300 | 6.6900 | 6.6900 | 92,600 |
22 Apr 2024 | 7.0000 | 7.6500 | 6.5000 | 6.6700 | 6.6700 | 194,700 |
19 Apr 2024 | 5.7600 | 7.1950 | 5.5000 | 7.0700 | 7.0700 | 204,400 |
18 Apr 2024 | 7.5900 | 7.8100 | 5.9000 | 6.0500 | 6.0500 | 587,000 |
17 Apr 2024 | 7.6000 | 8.7500 | 7.0600 | 7.8500 | 7.8500 | 1,403,900 |
16 Apr 2024 | 5.9900 | 6.8900 | 5.7500 | 6.8700 | 6.8700 | 389,700 |
15 Apr 2024 | 5.4000 | 5.7950 | 5.2800 | 5.7600 | 5.7600 | 220,400 |
12 Apr 2024 | 4.4900 | 5.6690 | 4.4280 | 5.4000 | 5.4000 | 489,000 |
11 Apr 2024 | 4.1500 | 4.4700 | 3.8700 | 4.4700 | 4.4700 | 61,900 |
10 Apr 2024 | 4.0300 | 4.2000 | 3.8500 | 4.1600 | 4.1600 | 76,100 |
09 Apr 2024 | 3.7500 | 4.0500 | 3.6040 | 4.0000 | 4.0000 | 145,000 |
08 Apr 2024 | 3.7000 | 3.7800 | 3.5200 | 3.7300 | 3.7300 | 53,700 |
05 Apr 2024 | 3.7000 | 3.7100 | 3.6000 | 3.7000 | 3.7000 | 41,000 |
04 Apr 2024 | 3.3500 | 3.8000 | 3.3000 | 3.7600 | 3.7600 | 274,000 |
03 Apr 2024 | 3.2000 | 3.4500 | 3.1000 | 3.3100 | 3.3100 | 91,000 |
02 Apr 2024 | 3.0800 | 3.2000 | 3.0690 | 3.1400 | 3.1400 | 31,500 |
01 Apr 2024 | 3.1300 | 3.1500 | 3.0450 | 3.1300 | 3.1300 | 102,300 |
28 Mar 2024 | 3.0800 | 3.2500 | 3.0300 | 3.1100 | 3.1100 | 128,100 |
27 Mar 2024 | 3.0300 | 3.2900 | 2.9710 | 3.0300 | 3.0300 | 50,200 |
26 Mar 2024 | 3.3000 | 3.3000 | 2.8500 | 3.1800 | 3.1800 | 128,800 |
25 Mar 2024 | 3.2200 | 3.4000 | 3.1100 | 3.2350 | 3.2350 | 91,600 |
22 Mar 2024 | 3.5500 | 3.5500 | 3.2400 | 3.2600 | 3.2600 | 75,600 |
21 Mar 2024 | 3.6000 | 3.6000 | 3.2300 | 3.6000 | 3.6000 | 71,400 |
20 Mar 2024 | 3.4600 | 3.6000 | 3.4000 | 3.5700 | 3.5700 | 40,500 |
19 Mar 2024 | 3.3100 | 3.5900 | 3.2500 | 3.5500 | 3.5500 | 95,500 |
18 Mar 2024 | 3.2300 | 3.4280 | 3.1000 | 3.3400 | 3.3400 | 62,700 |
15 Mar 2024 | 3.3300 | 3.4100 | 3.1800 | 3.3150 | 3.3150 | 22,300 |
14 Mar 2024 | 3.2500 | 3.2800 | 3.1100 | 3.1200 | 3.1200 | 47,600 |
13 Mar 2024 | 3.0800 | 3.3600 | 3.0800 | 3.3300 | 3.3300 | 57,400 |
12 Mar 2024 | 3.3600 | 3.4500 | 3.0200 | 3.0800 | 3.0800 | 150,700 |
11 Mar 2024 | 3.7800 | 3.7900 | 3.3900 | 3.4000 | 3.4000 | 81,000 |
08 Mar 2024 | 3.7500 | 3.8000 | 3.6500 | 3.7900 | 3.7900 | 96,100 |
07 Mar 2024 | 3.7200 | 3.7400 | 3.5100 | 3.6700 | 3.6700 | 136,200 |
06 Mar 2024 | 3.7400 | 3.7500 | 3.6400 | 3.7100 | 3.7100 | 56,400 |
05 Mar 2024 | 3.6700 | 3.7500 | 3.6100 | 3.7500 | 3.7500 | 39,500 |
04 Mar 2024 | 3.7200 | 3.7200 | 3.6100 | 3.7100 | 3.7100 | 54,400 |
01 Mar 2024 | 3.7700 | 3.8000 | 3.6260 | 3.6900 | 3.6900 | 139,500 |
29 Feb 2024 | 3.4500 | 3.8000 | 3.3800 | 3.7400 | 3.7400 | 47,800 |
28 Feb 2024 | 3.4300 | 3.4600 | 3.3590 | 3.4300 | 3.4300 | 217,700 |
27 Feb 2024 | 3.5000 | 3.5000 | 3.3700 | 3.4200 | 3.4200 | 65,400 |
26 Feb 2024 | 3.4300 | 3.5900 | 3.2370 | 3.4500 | 3.4500 | 43,600 |
23 Feb 2024 | 3.1700 | 3.5200 | 3.1680 | 3.3100 | 3.3100 | 29,200 |
22 Feb 2024 | 3.3500 | 3.4150 | 3.2000 | 3.2600 | 3.2600 | 46,500 |
21 Feb 2024 | 3.3000 | 3.3800 | 3.2000 | 3.2700 | 3.2700 | 42,700 |
20 Feb 2024 | 3.4200 | 3.4480 | 3.2600 | 3.2800 | 3.2800 | 40,200 |
16 Feb 2024 | 3.4100 | 3.4800 | 3.3100 | 3.4300 | 3.4300 | 29,600 |
15 Feb 2024 | 3.3100 | 3.5000 | 3.2600 | 3.4000 | 3.4000 | 39,000 |
14 Feb 2024 | 3.4600 | 3.4600 | 3.1300 | 3.3250 | 3.3250 | 41,900 |
13 Feb 2024 | 3.5700 | 3.6700 | 3.2010 | 3.3900 | 3.3900 | 106,000 |
12 Feb 2024 | 3.8000 | 3.8000 | 3.5700 | 3.5700 | 3.5700 | 61,100 |
09 Feb 2024 | 3.8000 | 3.8000 | 3.7030 | 3.7900 | 3.7900 | 39,800 |
08 Feb 2024 | 3.7800 | 3.8150 | 3.7000 | 3.7950 | 3.7950 | 70,900 |
07 Feb 2024 | 3.8000 | 3.9500 | 3.6500 | 3.7900 | 3.7900 | 201,000 |
06 Feb 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7600 | 3.7600 | 170,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |