Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 4.5800 | 4.8700 | 4.3400 | 4.6700 | 4.6700 | 27,700 |
17 Jun 2024 | 4.6000 | 4.7100 | 4.5400 | 4.6000 | 4.6000 | 3,500 |
14 Jun 2024 | 4.7600 | 4.8800 | 4.2600 | 4.7000 | 4.7000 | 21,100 |
13 Jun 2024 | 4.4600 | 4.9700 | 4.4600 | 4.9000 | 4.9000 | 29,900 |
12 Jun 2024 | 4.8500 | 4.8800 | 4.5500 | 4.5500 | 4.5500 | 13,600 |
11 Jun 2024 | 4.3700 | 4.7200 | 4.2200 | 4.5800 | 4.5800 | 9,400 |
10 Jun 2024 | 4.2000 | 4.5200 | 4.1600 | 4.3900 | 4.3900 | 9,600 |
07 Jun 2024 | 4.1100 | 4.4300 | 3.8700 | 4.2200 | 4.2200 | 20,600 |
06 Jun 2024 | 4.3000 | 4.6900 | 4.1500 | 4.1500 | 4.1500 | 7,600 |
05 Jun 2024 | 4.2400 | 4.6000 | 4.0300 | 4.2000 | 4.2000 | 36,100 |
04 Jun 2024 | 4.4900 | 4.4900 | 4.0100 | 4.2200 | 4.2200 | 22,200 |
03 Jun 2024 | 4.2700 | 4.5100 | 4.2000 | 4.3400 | 4.3400 | 44,500 |
31 May 2024 | 4.4100 | 4.5300 | 4.2800 | 4.2800 | 4.2800 | 12,200 |
30 May 2024 | 4.5200 | 4.6400 | 4.4100 | 4.4100 | 4.4100 | 16,700 |
29 May 2024 | 4.7700 | 4.7700 | 4.3500 | 4.4600 | 4.4600 | 24,600 |
28 May 2024 | 5.1100 | 5.1100 | 4.5100 | 4.5500 | 4.5500 | 25,300 |
24 May 2024 | 5.2400 | 5.2400 | 4.9400 | 4.9400 | 4.9400 | 23,400 |
23 May 2024 | 5.3600 | 5.3600 | 5.1000 | 5.1000 | 5.1000 | 7,700 |
22 May 2024 | 5.3000 | 5.5900 | 5.1300 | 5.1900 | 5.1900 | 16,900 |
21 May 2024 | 6.0600 | 6.0600 | 5.3000 | 5.3100 | 5.3100 | 13,700 |
20 May 2024 | 6.2500 | 6.4700 | 5.7400 | 5.8300 | 5.8300 | 5,100 |
17 May 2024 | 5.6800 | 6.5100 | 5.6800 | 6.2500 | 6.2500 | 18,000 |
16 May 2024 | 6.5000 | 6.6000 | 6.2300 | 6.2500 | 6.2500 | 17,200 |
15 May 2024 | 6.6100 | 6.8400 | 6.3600 | 6.4800 | 6.4800 | 7,600 |
14 May 2024 | 6.5100 | 6.7800 | 6.4600 | 6.5500 | 6.5500 | 9,100 |
13 May 2024 | 6.4700 | 6.8000 | 6.3500 | 6.5100 | 6.5100 | 9,000 |
10 May 2024 | 6.7700 | 6.7900 | 6.3100 | 6.6000 | 6.6000 | 13,700 |
09 May 2024 | 6.2400 | 6.9200 | 6.2300 | 6.7800 | 6.7800 | 5,000 |
08 May 2024 | 5.6100 | 6.5600 | 5.6100 | 6.2000 | 6.2000 | 4,500 |
07 May 2024 | 5.7500 | 5.9400 | 5.5900 | 5.8100 | 5.8100 | 15,100 |
06 May 2024 | 5.7500 | 5.7500 | 5.5300 | 5.5500 | 5.5500 | 6,500 |
03 May 2024 | 5.5500 | 5.5500 | 5.2300 | 5.5100 | 5.5100 | 7,800 |
02 May 2024 | 5.2300 | 5.5400 | 5.2300 | 5.4000 | 5.4000 | 11,500 |
01 May 2024 | 5.7800 | 5.7800 | 5.1600 | 5.1900 | 5.1900 | 17,300 |
30 Apr 2024 | 5.4700 | 5.6400 | 5.2500 | 5.2500 | 5.2500 | 36,800 |
29 Apr 2024 | 5.7000 | 5.7000 | 5.3500 | 5.4000 | 5.4000 | 19,700 |
26 Apr 2024 | 5.4400 | 5.7500 | 5.4400 | 5.6500 | 5.6500 | 12,100 |
25 Apr 2024 | 5.5500 | 5.5700 | 5.3400 | 5.5600 | 5.5600 | 16,000 |
24 Apr 2024 | 5.5700 | 5.7700 | 5.3400 | 5.5500 | 5.5500 | 21,200 |
23 Apr 2024 | 5.5100 | 5.9000 | 5.4200 | 5.4500 | 5.4500 | 17,500 |
22 Apr 2024 | 5.3600 | 5.7600 | 5.3600 | 5.4500 | 5.4500 | 27,500 |
19 Apr 2024 | 5.6800 | 5.8700 | 5.4100 | 5.4100 | 5.4100 | 7,500 |
18 Apr 2024 | 5.5700 | 5.7700 | 5.4600 | 5.5000 | 5.5000 | 27,200 |
17 Apr 2024 | 5.9900 | 5.9900 | 5.7000 | 5.7000 | 5.7000 | 13,700 |
16 Apr 2024 | 5.9000 | 6.1700 | 5.9000 | 5.9100 | 5.9100 | 4,800 |
15 Apr 2024 | 6.8500 | 6.9600 | 5.9100 | 6.0100 | 6.0100 | 35,200 |
12 Apr 2024 | 6.9700 | 7.0000 | 6.6100 | 6.8100 | 6.8100 | 10,300 |
11 Apr 2024 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | 7.0000 | 3,600 |
10 Apr 2024 | 6.7800 | 6.9800 | 6.6900 | 6.7900 | 6.7900 | 6,200 |
09 Apr 2024 | 7.0000 | 7.0700 | 6.9500 | 6.9600 | 6.9600 | 5,600 |
08 Apr 2024 | 6.9500 | 7.2800 | 6.9300 | 6.9300 | 6.9300 | 6,700 |
05 Apr 2024 | 7.3500 | 7.5700 | 6.9000 | 6.9500 | 6.9500 | 13,600 |
04 Apr 2024 | 7.2700 | 7.5600 | 7.2600 | 7.3200 | 7.3200 | 6,500 |
03 Apr 2024 | 7.1400 | 7.9000 | 7.0500 | 7.4100 | 7.4100 | 20,500 |
02 Apr 2024 | 7.6100 | 7.6500 | 7.1500 | 7.4400 | 7.4400 | 8,700 |
01 Apr 2024 | 7.5600 | 8.1700 | 7.5600 | 7.8800 | 7.8800 | 8,600 |
28 Mar 2024 | 6.8800 | 7.5000 | 6.8800 | 7.5000 | 7.5000 | 5,400 |
27 Mar 2024 | 6.9600 | 7.1000 | 6.8800 | 6.8800 | 6.8800 | 5,700 |
26 Mar 2024 | 7.2000 | 7.3500 | 7.1000 | 7.1000 | 7.1000 | 4,600 |
25 Mar 2024 | 7.8200 | 7.8200 | 7.1700 | 7.3600 | 7.3600 | 12,600 |
22 Mar 2024 | 7.6600 | 7.8900 | 7.6600 | 7.8000 | 7.8000 | 4,000 |
21 Mar 2024 | 7.8100 | 8.1400 | 7.6800 | 7.6800 | 7.6800 | 14,400 |
20 Mar 2024 | 7.8600 | 8.0400 | 7.6300 | 7.9000 | 7.9000 | 20,000 |
19 Mar 2024 | 7.4600 | 7.8000 | 7.4600 | 7.7200 | 7.7200 | 15,800 |
18 Mar 2024 | 7.8600 | 7.8600 | 7.5800 | 7.6400 | 7.6400 | 40,600 |
15 Mar 2024 | 8.3000 | 8.3000 | 7.6700 | 7.8000 | 7.8000 | 22,200 |
14 Mar 2024 | 8.4400 | 8.7800 | 7.8000 | 7.8000 | 7.8000 | 16,400 |
13 Mar 2024 | 9.0200 | 9.3700 | 8.4300 | 8.7000 | 8.7000 | 22,100 |
12 Mar 2024 | 9.4800 | 9.8500 | 8.8200 | 8.8200 | 8.8200 | 25,100 |
11 Mar 2024 | 9.0200 | 9.8900 | 9.0200 | 9.6200 | 9.6200 | 6,200 |
08 Mar 2024 | 9.0800 | 9.3700 | 8.9500 | 9.0400 | 9.0400 | 7,100 |
07 Mar 2024 | 8.9000 | 9.3900 | 8.7200 | 8.7700 | 8.7700 | 8,800 |
06 Mar 2024 | 8.9800 | 9.3000 | 8.8400 | 8.9000 | 8.9000 | 5,100 |
05 Mar 2024 | 8.8300 | 8.9900 | 8.4700 | 8.8100 | 8.8100 | 6,200 |
04 Mar 2024 | 8.5500 | 8.8600 | 8.3500 | 8.8300 | 8.8300 | 35,700 |
01 Mar 2024 | 8.6800 | 8.6900 | 8.2500 | 8.2500 | 8.2500 | 12,600 |
29 Feb 2024 | 8.5900 | 8.5900 | 8.2500 | 8.3900 | 8.3900 | 10,000 |
28 Feb 2024 | 8.5900 | 8.6600 | 8.2200 | 8.3500 | 8.3500 | 7,500 |
27 Feb 2024 | 8.7100 | 8.8900 | 8.0000 | 8.5900 | 8.5900 | 25,200 |
26 Feb 2024 | 9.8100 | 10.5400 | 8.0200 | 8.3000 | 8.3000 | 88,300 |
23 Feb 2024 | 9.9000 | 10.3600 | 8.7400 | 9.4800 | 9.4800 | 34,300 |
22 Feb 2024 | 10.3500 | 10.5000 | 9.8600 | 9.9400 | 9.9400 | 9,700 |
21 Feb 2024 | 10.0900 | 10.5500 | 10.0500 | 10.0500 | 10.0500 | 3,800 |
20 Feb 2024 | 10.0900 | 10.4000 | 10.0800 | 10.2200 | 10.2200 | 4,000 |
16 Feb 2024 | 10.5600 | 10.5600 | 10.0200 | 10.0700 | 10.0700 | 5,000 |
15 Feb 2024 | 10.0000 | 10.4800 | 9.8100 | 10.3400 | 10.3400 | 10,900 |
14 Feb 2024 | 9.7400 | 10.3200 | 9.5800 | 10.1000 | 10.1000 | 15,500 |
13 Feb 2024 | 10.1000 | 10.1300 | 9.3800 | 9.7400 | 9.7400 | 39,500 |
12 Feb 2024 | 12.3600 | 12.3600 | 10.3100 | 10.4100 | 10.4100 | 49,800 |
09 Feb 2024 | 12.1900 | 13.0000 | 11.7600 | 11.8600 | 11.8600 | 38,300 |
08 Feb 2024 | 12.3700 | 12.7700 | 12.1200 | 12.3500 | 12.3500 | 25,400 |
07 Feb 2024 | 12.6600 | 12.9000 | 12.3000 | 12.5200 | 12.5200 | 7,500 |
06 Feb 2024 | 12.5000 | 12.8800 | 12.3500 | 12.8800 | 12.8800 | 7,100 |
05 Feb 2024 | 12.5700 | 12.8900 | 12.1000 | 12.8900 | 12.8900 | 17,200 |
02 Feb 2024 | 12.6500 | 13.2900 | 12.0600 | 12.5000 | 12.5000 | 10,600 |
01 Feb 2024 | 11.8100 | 13.2500 | 11.5800 | 13.0000 | 13.0000 | 36,600 |
31 Jan 2024 | 13.6100 | 13.8000 | 11.4000 | 11.5100 | 11.5100 | 85,600 |
30 Jan 2024 | 14.5700 | 15.2500 | 13.7800 | 13.8000 | 13.8000 | 36,800 |
29 Jan 2024 | 13.5100 | 14.3300 | 13.3500 | 14.1400 | 14.1400 | 21,800 |
26 Jan 2024 | 13.0000 | 14.3200 | 13.0000 | 13.7500 | 13.7500 | 36,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |