Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 6.00 | 6.27 | 5.96 | 6.00 | 6.00 | 36,100 |
07 Jun 2024 | 5.76 | 6.20 | 5.75 | 6.09 | 6.09 | 288,200 |
06 Jun 2024 | 5.50 | 5.88 | 5.30 | 5.74 | 5.74 | 64,900 |
05 Jun 2024 | 5.40 | 5.56 | 5.08 | 5.52 | 5.52 | 141,300 |
04 Jun 2024 | 5.40 | 5.44 | 5.14 | 5.41 | 5.41 | 171,200 |
03 Jun 2024 | 5.34 | 5.47 | 5.19 | 5.42 | 5.42 | 52,900 |
31 May 2024 | 5.50 | 5.50 | 5.18 | 5.37 | 5.37 | 54,200 |
30 May 2024 | 5.27 | 5.44 | 5.08 | 5.42 | 5.42 | 55,700 |
29 May 2024 | 5.35 | 5.54 | 5.24 | 5.34 | 5.34 | 33,900 |
28 May 2024 | 5.35 | 5.54 | 5.13 | 5.46 | 5.46 | 61,100 |
24 May 2024 | 4.97 | 5.35 | 4.97 | 5.29 | 5.29 | 67,300 |
23 May 2024 | 5.05 | 5.11 | 4.97 | 4.98 | 4.98 | 160,500 |
22 May 2024 | 5.12 | 5.19 | 4.96 | 5.04 | 5.04 | 139,000 |
21 May 2024 | 5.00 | 5.12 | 4.99 | 5.12 | 5.12 | 163,200 |
20 May 2024 | 5.08 | 5.10 | 4.92 | 5.02 | 5.02 | 108,800 |
17 May 2024 | 4.73 | 5.06 | 4.63 | 5.00 | 5.00 | 104,500 |
16 May 2024 | 4.94 | 4.95 | 4.81 | 4.90 | 4.90 | 166,500 |
15 May 2024 | 4.61 | 4.99 | 4.61 | 4.84 | 4.84 | 181,600 |
14 May 2024 | 4.94 | 5.00 | 4.73 | 5.00 | 5.00 | 40,700 |
13 May 2024 | 4.50 | 4.92 | 4.50 | 4.84 | 4.84 | 40,100 |
10 May 2024 | 4.25 | 5.12 | 4.25 | 4.55 | 4.55 | 406,200 |
09 May 2024 | 4.34 | 4.49 | 4.24 | 4.30 | 4.30 | 15,700 |
08 May 2024 | 4.19 | 4.52 | 4.12 | 4.31 | 4.31 | 48,500 |
07 May 2024 | 4.28 | 4.47 | 4.03 | 4.32 | 4.32 | 56,000 |
06 May 2024 | 4.43 | 4.63 | 4.20 | 4.50 | 4.50 | 33,500 |
03 May 2024 | 4.27 | 4.27 | 4.00 | 4.27 | 4.27 | 16,600 |
02 May 2024 | 4.10 | 4.31 | 4.04 | 4.25 | 4.25 | 24,900 |
01 May 2024 | 3.99 | 4.18 | 3.90 | 4.13 | 4.13 | 21,800 |
30 Apr 2024 | 4.16 | 4.37 | 3.92 | 3.92 | 3.92 | 48,500 |
29 Apr 2024 | 4.12 | 4.40 | 4.12 | 4.31 | 4.31 | 36,500 |
26 Apr 2024 | 4.08 | 4.31 | 4.08 | 4.14 | 4.14 | 14,100 |
25 Apr 2024 | 4.11 | 4.36 | 4.01 | 4.15 | 4.15 | 67,200 |
24 Apr 2024 | 4.18 | 4.50 | 4.07 | 4.13 | 4.13 | 27,700 |
23 Apr 2024 | 4.06 | 4.38 | 4.06 | 4.29 | 4.29 | 68,600 |
22 Apr 2024 | 3.59 | 4.19 | 3.59 | 4.01 | 4.01 | 118,500 |
19 Apr 2024 | 3.84 | 3.92 | 3.76 | 3.83 | 3.83 | 80,500 |
18 Apr 2024 | 3.73 | 3.87 | 3.54 | 3.85 | 3.85 | 107,100 |
17 Apr 2024 | 3.61 | 3.73 | 3.50 | 3.63 | 3.63 | 9,100 |
16 Apr 2024 | 3.60 | 3.80 | 3.53 | 3.67 | 3.67 | 31,700 |
15 Apr 2024 | 3.59 | 3.65 | 3.41 | 3.54 | 3.54 | 13,200 |
12 Apr 2024 | 3.74 | 3.88 | 3.61 | 3.65 | 3.65 | 21,800 |
11 Apr 2024 | 3.68 | 3.80 | 3.65 | 3.74 | 3.74 | 9,300 |
10 Apr 2024 | 3.51 | 3.88 | 3.51 | 3.77 | 3.77 | 12,700 |
09 Apr 2024 | 3.60 | 3.89 | 3.43 | 3.66 | 3.66 | 40,900 |
08 Apr 2024 | 3.28 | 3.95 | 3.18 | 3.69 | 3.69 | 172,200 |
05 Apr 2024 | 3.69 | 3.69 | 3.22 | 3.32 | 3.32 | 134,400 |
04 Apr 2024 | 3.45 | 3.67 | 3.35 | 3.67 | 3.67 | 71,100 |
03 Apr 2024 | 3.33 | 3.61 | 3.28 | 3.39 | 3.39 | 42,500 |
02 Apr 2024 | 3.46 | 3.67 | 3.13 | 3.43 | 3.43 | 44,300 |
01 Apr 2024 | 3.18 | 3.57 | 3.17 | 3.52 | 3.52 | 61,800 |
28 Mar 2024 | 3.15 | 3.36 | 3.13 | 3.18 | 3.18 | 30,100 |
27 Mar 2024 | 3.37 | 3.50 | 3.14 | 3.15 | 3.15 | 32,300 |
26 Mar 2024 | 3.52 | 3.52 | 3.38 | 3.44 | 3.44 | 6,200 |
25 Mar 2024 | 3.49 | 3.64 | 3.30 | 3.47 | 3.47 | 58,600 |
22 Mar 2024 | 3.74 | 3.81 | 3.45 | 3.52 | 3.52 | 38,100 |
21 Mar 2024 | 3.85 | 3.92 | 3.44 | 3.81 | 3.81 | 61,400 |
20 Mar 2024 | 3.81 | 3.96 | 3.69 | 3.83 | 3.83 | 162,200 |
19 Mar 2024 | 3.77 | 4.02 | 3.67 | 3.85 | 3.85 | 106,600 |
18 Mar 2024 | 3.75 | 3.90 | 3.75 | 3.79 | 3.79 | 46,600 |
15 Mar 2024 | 3.78 | 3.97 | 3.71 | 3.76 | 3.76 | 88,600 |
14 Mar 2024 | 3.70 | 3.89 | 3.70 | 3.81 | 3.81 | 40,300 |
13 Mar 2024 | 3.91 | 3.93 | 3.71 | 3.79 | 3.79 | 83,700 |
12 Mar 2024 | 3.92 | 3.95 | 3.80 | 3.93 | 3.93 | 53,600 |
11 Mar 2024 | 3.88 | 3.97 | 3.80 | 3.90 | 3.90 | 63,200 |
08 Mar 2024 | 3.82 | 3.97 | 3.71 | 3.86 | 3.86 | 44,800 |
07 Mar 2024 | 3.72 | 3.98 | 3.64 | 3.83 | 3.83 | 116,700 |
06 Mar 2024 | 3.64 | 3.75 | 3.58 | 3.72 | 3.72 | 34,700 |
05 Mar 2024 | 3.44 | 3.71 | 3.44 | 3.67 | 3.67 | 48,900 |
04 Mar 2024 | 3.45 | 3.63 | 3.42 | 3.53 | 3.53 | 67,800 |
01 Mar 2024 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 46,900 |
29 Feb 2024 | 3.37 | 3.52 | 3.28 | 3.45 | 3.45 | 120,800 |
28 Feb 2024 | 3.13 | 3.45 | 3.11 | 3.41 | 3.41 | 272,100 |
27 Feb 2024 | 2.78 | 3.06 | 2.78 | 3.05 | 3.05 | 146,300 |
26 Feb 2024 | 2.75 | 2.93 | 2.63 | 2.83 | 2.83 | 91,900 |
23 Feb 2024 | 2.78 | 2.91 | 2.62 | 2.83 | 2.83 | 81,600 |
22 Feb 2024 | 2.91 | 2.97 | 2.80 | 2.84 | 2.84 | 30,700 |
21 Feb 2024 | 2.93 | 3.00 | 2.87 | 2.95 | 2.95 | 30,500 |
20 Feb 2024 | 2.94 | 3.05 | 2.90 | 2.93 | 2.93 | 84,800 |
16 Feb 2024 | 3.05 | 3.10 | 2.88 | 3.00 | 3.00 | 79,400 |
15 Feb 2024 | 2.58 | 3.25 | 2.58 | 3.10 | 3.10 | 271,200 |
14 Feb 2024 | 2.77 | 2.79 | 2.58 | 2.58 | 2.58 | 45,800 |
13 Feb 2024 | 2.74 | 2.78 | 2.63 | 2.68 | 2.68 | 26,000 |
12 Feb 2024 | 2.75 | 2.89 | 2.68 | 2.73 | 2.73 | 15,400 |
09 Feb 2024 | 2.73 | 2.91 | 2.64 | 2.82 | 2.82 | 20,400 |
08 Feb 2024 | 2.61 | 2.92 | 2.60 | 2.75 | 2.75 | 114,900 |
07 Feb 2024 | 2.53 | 2.79 | 2.52 | 2.66 | 2.66 | 77,300 |
06 Feb 2024 | 2.50 | 2.64 | 2.50 | 2.52 | 2.52 | 46,500 |
05 Feb 2024 | 2.54 | 2.69 | 2.52 | 2.54 | 2.54 | 55,000 |
02 Feb 2024 | 2.50 | 2.63 | 2.50 | 2.55 | 2.55 | 34,200 |
01 Feb 2024 | 2.76 | 2.81 | 2.41 | 2.56 | 2.56 | 97,500 |
31 Jan 2024 | 2.94 | 2.94 | 2.61 | 2.75 | 2.75 | 44,300 |
30 Jan 2024 | 2.97 | 3.01 | 2.75 | 2.91 | 2.91 | 84,400 |
29 Jan 2024 | 3.00 | 3.09 | 2.91 | 2.97 | 2.97 | 92,900 |
26 Jan 2024 | 2.97 | 3.10 | 2.95 | 2.99 | 2.99 | 70,700 |
25 Jan 2024 | 2.91 | 2.97 | 2.89 | 2.92 | 2.92 | 15,700 |
24 Jan 2024 | 2.98 | 3.07 | 2.90 | 2.92 | 2.92 | 12,400 |
23 Jan 2024 | 2.94 | 3.08 | 2.94 | 2.96 | 2.96 | 11,800 |
22 Jan 2024 | 2.92 | 3.06 | 2.91 | 2.96 | 2.96 | 61,600 |
19 Jan 2024 | 2.95 | 3.07 | 2.90 | 2.99 | 2.99 | 22,100 |
18 Jan 2024 | 3.04 | 3.15 | 2.96 | 2.96 | 2.96 | 43,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |