Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 5.450 | 5.460 | 5.260 | 5.310 | 5.310 | 1,980,000 |
21 Jun 2024 | 5.500 | 5.560 | 5.470 | 5.530 | 5.530 | 442,000 |
20 Jun 2024 | 5.600 | 5.620 | 5.500 | 5.500 | 5.500 | 510,000 |
19 Jun 2024 | 5.520 | 5.590 | 5.500 | 5.540 | 5.540 | 608,000 |
18 Jun 2024 | 5.510 | 5.530 | 5.490 | 5.510 | 5.510 | 274,000 |
17 Jun 2024 | 5.510 | 5.510 | 5.460 | 5.480 | 5.480 | 236,000 |
14 Jun 2024 | 5.470 | 5.520 | 5.460 | 5.490 | 5.490 | 470,000 |
13 Jun 2024 | 5.510 | 5.510 | 5.460 | 5.470 | 5.470 | 556,000 |
12 Jun 2024 | 5.530 | 5.530 | 5.460 | 5.470 | 5.470 | 440,000 |
11 Jun 2024 | 5.530 | 5.550 | 5.460 | 5.470 | 5.470 | 1,086,000 |
07 Jun 2024 | 5.590 | 5.610 | 5.530 | 5.550 | 5.550 | 644,000 |
06 Jun 2024 | 5.620 | 5.620 | 5.510 | 5.530 | 5.530 | 1,386,000 |
05 Jun 2024 | 5.700 | 5.710 | 5.580 | 5.590 | 5.590 | 1,254,000 |
04 Jun 2024 | 5.650 | 5.680 | 5.600 | 5.660 | 5.660 | 944,000 |
03 Jun 2024 | 5.620 | 5.660 | 5.590 | 5.600 | 5.600 | 716,000 |
31 May 2024 | 5.680 | 5.680 | 5.560 | 5.580 | 5.580 | 955,000 |
30 May 2024 | 5.610 | 5.630 | 5.560 | 5.560 | 5.560 | 904,000 |
29 May 2024 | 5.670 | 5.680 | 5.600 | 5.600 | 5.600 | 602,000 |
28 May 2024 | 5.700 | 5.730 | 5.650 | 5.670 | 5.670 | 650,000 |
27 May 2024 | 5.590 | 5.750 | 5.560 | 5.680 | 5.680 | 2,342,000 |
24 May 2024 | 5.580 | 5.630 | 5.550 | 5.580 | 5.580 | 1,288,000 |
23 May 2024 | 5.730 | 5.730 | 5.590 | 5.600 | 5.600 | 2,628,000 |
22 May 2024 | 5.760 | 5.840 | 5.720 | 5.730 | 5.730 | 1,536,000 |
21 May 2024 | 5.910 | 5.940 | 5.720 | 5.760 | 5.760 | 3,676,000 |
20 May 2024 | 5.930 | 5.950 | 5.900 | 5.920 | 5.920 | 1,236,000 |
17 May 2024 | 5.980 | 5.980 | 5.870 | 5.900 | 5.900 | 2,035,000 |
16 May 2024 | 5.900 | 5.980 | 5.860 | 5.910 | 5.910 | 1,832,000 |
14 May 2024 | 5.950 | 6.030 | 5.890 | 5.910 | 5.910 | 2,008,000 |
13 May 2024 | 5.830 | 6.090 | 5.820 | 5.930 | 5.930 | 6,628,000 |
10 May 2024 | 5.710 | 5.840 | 5.670 | 5.780 | 5.780 | 3,813,000 |
09 May 2024 | 5.690 | 5.690 | 5.530 | 5.660 | 5.660 | 1,666,000 |
08 May 2024 | 5.580 | 5.720 | 5.580 | 5.630 | 5.630 | 3,900,000 |
07 May 2024 | 5.550 | 5.580 | 5.530 | 5.550 | 5.550 | 992,000 |
06 May 2024 | 5.490 | 5.560 | 5.490 | 5.550 | 5.550 | 1,792,000 |
03 May 2024 | 5.580 | 5.580 | 5.420 | 5.440 | 5.440 | 508,000 |
02 May 2024 | 5.490 | 5.560 | 5.490 | 5.520 | 5.520 | 156,000 |
30 Apr 2024 | 5.500 | 5.570 | 5.460 | 5.480 | 5.480 | 1,433,200 |
29 Apr 2024 | 5.450 | 5.560 | 5.450 | 5.540 | 5.540 | 1,623,600 |
26 Apr 2024 | 5.360 | 5.470 | 5.320 | 5.450 | 5.450 | 1,414,200 |
25 Apr 2024 | 5.370 | 5.450 | 5.360 | 5.410 | 5.410 | 1,516,000 |
24 Apr 2024 | 5.340 | 5.360 | 5.280 | 5.340 | 5.340 | 1,130,000 |
23 Apr 2024 | 5.340 | 5.350 | 5.280 | 5.290 | 5.290 | 668,000 |
22 Apr 2024 | 5.260 | 5.360 | 5.260 | 5.280 | 5.280 | 550,000 |
19 Apr 2024 | 5.270 | 5.300 | 5.220 | 5.250 | 5.250 | 590,000 |
18 Apr 2024 | 5.300 | 5.360 | 5.280 | 5.310 | 5.310 | 908,000 |
17 Apr 2024 | 5.300 | 5.330 | 5.240 | 5.300 | 5.300 | 662,000 |
16 Apr 2024 | 5.330 | 5.380 | 5.220 | 5.220 | 5.220 | 860,000 |
15 Apr 2024 | 5.390 | 5.410 | 5.340 | 5.360 | 5.360 | 922,000 |
12 Apr 2024 | 5.450 | 5.470 | 5.360 | 5.380 | 5.380 | 352,000 |
11 Apr 2024 | 5.430 | 5.450 | 5.390 | 5.400 | 5.400 | 412,000 |
10 Apr 2024 | 5.460 | 5.480 | 5.400 | 5.430 | 5.430 | 1,286,000 |
09 Apr 2024 | 5.320 | 5.490 | 5.290 | 5.420 | 5.420 | 1,386,400 |
08 Apr 2024 | 5.280 | 5.300 | 5.230 | 5.270 | 5.270 | 1,300,000 |
05 Apr 2024 | 5.350 | 5.350 | 5.220 | 5.220 | 5.220 | 48,000 |
03 Apr 2024 | 5.340 | 5.370 | 5.320 | 5.350 | 5.350 | 1,226,000 |
02 Apr 2024 | 5.410 | 5.480 | 5.360 | 5.360 | 5.360 | 1,622,000 |
28 Mar 2024 | 5.290 | 5.390 | 5.290 | 5.380 | 5.380 | 651,600 |
27 Mar 2024 | 5.300 | 5.400 | 5.280 | 5.290 | 5.290 | 818,000 |
26 Mar 2024 | 5.400 | 5.390 | 5.300 | 5.310 | 5.310 | 546,000 |
25 Mar 2024 | 5.450 | 5.460 | 5.310 | 5.330 | 5.330 | 578,000 |
22 Mar 2024 | 5.540 | 5.570 | 5.340 | 5.390 | 5.390 | 1,492,000 |
21 Mar 2024 | 5.560 | 5.600 | 5.520 | 5.540 | 5.540 | 579,600 |
20 Mar 2024 | 5.540 | 5.590 | 5.520 | 5.550 | 5.550 | 776,000 |
19 Mar 2024 | 5.610 | 5.620 | 5.520 | 5.540 | 5.540 | 1,020,000 |
18 Mar 2024 | 5.540 | 5.630 | 5.520 | 5.620 | 5.620 | 935,200 |
15 Mar 2024 | 5.600 | 5.670 | 5.490 | 5.530 | 5.530 | 1,840,000 |
14 Mar 2024 | 5.690 | 5.830 | 5.620 | 5.630 | 5.630 | 1,624,000 |
13 Mar 2024 | 5.720 | 5.720 | 5.600 | 5.620 | 5.620 | 1,328,000 |
12 Mar 2024 | 5.600 | 5.730 | 5.600 | 5.670 | 5.670 | 2,538,000 |
11 Mar 2024 | 5.600 | 5.630 | 5.540 | 5.580 | 5.580 | 1,660,000 |
08 Mar 2024 | 5.600 | 5.630 | 5.540 | 5.560 | 5.560 | 570,000 |
07 Mar 2024 | 5.580 | 5.620 | 5.530 | 5.540 | 5.540 | 1,240,000 |
06 Mar 2024 | 5.600 | 5.630 | 5.550 | 5.590 | 5.590 | 842,000 |
05 Mar 2024 | 5.590 | 5.610 | 5.460 | 5.550 | 5.550 | 1,234,000 |
04 Mar 2024 | 5.530 | 5.670 | 5.530 | 5.600 | 5.600 | 1,022,600 |
01 Mar 2024 | 5.580 | 5.630 | 5.530 | 5.560 | 5.560 | 848,600 |
29 Feb 2024 | 5.450 | 5.660 | 5.450 | 5.570 | 5.570 | 1,744,000 |
28 Feb 2024 | 5.660 | 5.800 | 5.430 | 5.430 | 5.430 | 1,998,900 |
27 Feb 2024 | 5.550 | 5.660 | 5.480 | 5.600 | 5.600 | 1,402,000 |
26 Feb 2024 | 5.530 | 5.640 | 5.520 | 5.530 | 5.530 | 1,156,000 |
23 Feb 2024 | 5.540 | 5.580 | 5.470 | 5.530 | 5.530 | 1,416,000 |
22 Feb 2024 | 5.530 | 5.560 | 5.450 | 5.510 | 5.510 | 1,554,000 |
21 Feb 2024 | 5.410 | 5.560 | 5.400 | 5.460 | 5.460 | 1,694,000 |
20 Feb 2024 | 5.440 | 5.580 | 5.410 | 5.430 | 5.430 | 1,890,400 |
19 Feb 2024 | 5.580 | 5.580 | 5.370 | 5.400 | 5.400 | 1,208,400 |
16 Feb 2024 | 5.390 | 5.570 | 5.340 | 5.570 | 5.570 | 519,200 |
15 Feb 2024 | 5.250 | 5.410 | 5.240 | 5.390 | 5.390 | 106,000 |
14 Feb 2024 | 5.350 | 5.400 | 5.280 | 5.340 | 5.340 | 218,000 |
09 Feb 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 2,000 |
08 Feb 2024 | 5.310 | 5.450 | 5.250 | 5.400 | 5.400 | 2,312,000 |
07 Feb 2024 | 5.210 | 5.380 | 5.180 | 5.250 | 5.250 | 3,948,000 |
06 Feb 2024 | 4.870 | 5.180 | 4.830 | 5.160 | 5.160 | 1,580,000 |
05 Feb 2024 | 5.000 | 5.000 | 4.800 | 4.880 | 4.880 | 2,542,000 |
02 Feb 2024 | 5.150 | 5.240 | 4.970 | 5.000 | 5.000 | 1,356,000 |
01 Feb 2024 | 5.060 | 5.150 | 5.060 | 5.100 | 5.100 | 594,000 |
31 Jan 2024 | 5.230 | 5.230 | 5.020 | 5.020 | 5.020 | 1,356,000 |
30 Jan 2024 | 5.300 | 5.330 | 5.190 | 5.230 | 5.230 | 664,000 |
29 Jan 2024 | 5.320 | 5.410 | 5.300 | 5.340 | 5.340 | 322,000 |
26 Jan 2024 | 5.410 | 5.460 | 5.320 | 5.330 | 5.330 | 966,000 |
25 Jan 2024 | 5.350 | 5.500 | 5.310 | 5.450 | 5.450 | 1,506,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |