Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 5.18 | 5.20 | 5.11 | 5.16 | 5.16 | 81,000 |
27 Jun 2024 | 5.32 | 5.32 | 5.02 | 5.18 | 5.18 | 153,900 |
26 Jun 2024 | 5.10 | 5.38 | 5.08 | 5.28 | 5.28 | 235,700 |
25 Jun 2024 | 5.16 | 5.16 | 4.99 | 5.00 | 5.00 | 305,500 |
24 Jun 2024 | 5.19 | 5.24 | 4.98 | 5.12 | 5.12 | 381,500 |
21 Jun 2024 | 5.25 | 5.28 | 5.02 | 5.23 | 5.23 | 601,100 |
20 Jun 2024 | 5.86 | 5.88 | 5.41 | 5.48 | 5.48 | 586,900 |
19 Jun 2024 | 5.91 | 5.91 | 5.75 | 5.78 | 5.78 | 217,600 |
18 Jun 2024 | 6.09 | 6.09 | 5.61 | 5.86 | 5.86 | 328,500 |
17 Jun 2024 | 6.10 | 6.37 | 6.09 | 6.15 | 6.15 | 155,200 |
14 Jun 2024 | 6.43 | 6.44 | 6.08 | 6.08 | 6.08 | 320,200 |
13 Jun 2024 | 6.86 | 6.86 | 6.53 | 6.65 | 6.65 | 230,000 |
12 Jun 2024 | 6.95 | 7.03 | 6.82 | 6.86 | 6.86 | 167,200 |
11 Jun 2024 | 7.10 | 7.10 | 6.86 | 6.97 | 6.97 | 138,800 |
10 Jun 2024 | 6.99 | 7.29 | 6.97 | 7.18 | 7.18 | 116,600 |
07 Jun 2024 | 7.24 | 7.24 | 6.88 | 6.91 | 6.91 | 150,200 |
06 Jun 2024 | 7.16 | 7.29 | 6.95 | 7.18 | 7.18 | 181,900 |
05 Jun 2024 | 7.30 | 7.34 | 7.14 | 7.16 | 7.16 | 169,000 |
04 Jun 2024 | 7.91 | 7.91 | 7.46 | 7.56 | 7.56 | 178,000 |
03 Jun 2024 | 8.15 | 8.27 | 8.01 | 8.09 | 8.09 | 173,700 |
31 May 2024 | 8.09 | 8.28 | 7.94 | 8.08 | 8.08 | 2,524,400 |
30 May 2024 | 8.00 | 8.01 | 7.81 | 7.93 | 7.93 | 107,300 |
29 May 2024 | 8.05 | 8.12 | 7.84 | 8.04 | 8.04 | 261,800 |
28 May 2024 | 8.28 | 8.29 | 8.11 | 8.13 | 8.13 | 246,500 |
27 May 2024 | 8.10 | 8.56 | 8.10 | 8.35 | 8.35 | 81,300 |
24 May 2024 | 8.28 | 8.41 | 8.16 | 8.28 | 8.28 | 151,000 |
23 May 2024 | 8.46 | 8.46 | 8.24 | 8.28 | 8.28 | 140,000 |
22 May 2024 | 8.60 | 8.76 | 8.35 | 8.52 | 8.52 | 284,000 |
21 May 2024 | 8.91 | 9.20 | 8.50 | 8.69 | 8.69 | 372,000 |
17 May 2024 | 9.10 | 9.76 | 8.94 | 9.60 | 9.60 | 355,100 |
16 May 2024 | 8.15 | 8.57 | 8.15 | 8.50 | 8.50 | 286,700 |
15 May 2024 | 7.50 | 8.27 | 7.33 | 8.14 | 8.14 | 391,900 |
14 May 2024 | 7.61 | 8.03 | 7.56 | 8.03 | 8.03 | 83,100 |
13 May 2024 | 7.75 | 7.91 | 7.61 | 7.75 | 7.75 | 98,100 |
10 May 2024 | 8.11 | 8.11 | 7.97 | 8.05 | 8.05 | 111,400 |
09 May 2024 | 8.35 | 8.58 | 8.23 | 8.55 | 8.55 | 113,800 |
08 May 2024 | 8.01 | 8.46 | 8.01 | 8.30 | 8.30 | 189,900 |
07 May 2024 | 7.71 | 8.20 | 7.71 | 8.08 | 8.08 | 157,000 |
06 May 2024 | 7.35 | 7.57 | 7.25 | 7.31 | 7.31 | 169,700 |
03 May 2024 | 7.11 | 7.28 | 6.88 | 7.23 | 7.23 | 83,200 |
02 May 2024 | 6.97 | 6.97 | 6.73 | 6.97 | 6.97 | 95,100 |
01 May 2024 | 6.76 | 7.10 | 6.73 | 7.03 | 7.03 | 79,000 |
30 Apr 2024 | 7.13 | 7.13 | 6.65 | 6.67 | 6.67 | 417,300 |
29 Apr 2024 | 6.95 | 7.15 | 6.87 | 7.00 | 7.00 | 164,700 |
26 Apr 2024 | 6.97 | 6.97 | 6.77 | 6.97 | 6.97 | 120,900 |
25 Apr 2024 | 6.83 | 6.95 | 6.67 | 6.90 | 6.90 | 113,200 |
24 Apr 2024 | 6.87 | 6.88 | 6.58 | 6.68 | 6.68 | 88,000 |
23 Apr 2024 | 6.61 | 7.03 | 6.54 | 6.86 | 6.86 | 134,800 |
22 Apr 2024 | 6.64 | 6.68 | 6.48 | 6.51 | 6.51 | 164,700 |
19 Apr 2024 | 6.78 | 6.85 | 6.55 | 6.62 | 6.62 | 188,700 |
18 Apr 2024 | 7.03 | 7.06 | 6.83 | 6.83 | 6.83 | 98,400 |
17 Apr 2024 | 7.32 | 7.37 | 7.05 | 7.14 | 7.14 | 96,700 |
16 Apr 2024 | 7.08 | 7.41 | 6.87 | 7.36 | 7.36 | 163,500 |
15 Apr 2024 | 7.31 | 7.60 | 7.12 | 7.14 | 7.14 | 65,500 |
12 Apr 2024 | 7.79 | 7.79 | 7.30 | 7.34 | 7.34 | 140,400 |
11 Apr 2024 | 7.50 | 8.04 | 7.43 | 7.68 | 7.68 | 194,900 |
10 Apr 2024 | 7.82 | 7.83 | 7.63 | 7.75 | 7.75 | 128,900 |
09 Apr 2024 | 8.01 | 8.13 | 7.75 | 8.10 | 8.10 | 177,400 |
08 Apr 2024 | 7.70 | 8.52 | 7.68 | 8.31 | 8.31 | 185,500 |
05 Apr 2024 | 7.95 | 8.07 | 7.86 | 7.86 | 7.86 | 66,900 |
04 Apr 2024 | 8.25 | 8.29 | 8.01 | 8.01 | 8.01 | 72,300 |
03 Apr 2024 | 7.99 | 8.22 | 7.82 | 8.21 | 8.21 | 115,500 |
02 Apr 2024 | 8.25 | 8.26 | 7.82 | 8.19 | 8.19 | 84,600 |
01 Apr 2024 | 8.25 | 8.28 | 8.01 | 8.01 | 8.01 | 41,100 |
28 Mar 2024 | 8.14 | 8.43 | 8.07 | 8.43 | 8.43 | 88,800 |
27 Mar 2024 | 7.85 | 8.24 | 7.70 | 8.20 | 8.20 | 72,200 |
26 Mar 2024 | 8.04 | 8.07 | 7.68 | 7.68 | 7.68 | 78,600 |
25 Mar 2024 | 8.51 | 8.51 | 8.04 | 8.21 | 8.21 | 134,100 |
22 Mar 2024 | 8.30 | 8.39 | 8.22 | 8.30 | 8.30 | 47,300 |
21 Mar 2024 | 8.21 | 8.37 | 8.18 | 8.23 | 8.23 | 42,500 |
20 Mar 2024 | 8.26 | 8.45 | 8.05 | 8.30 | 8.30 | 25,200 |
19 Mar 2024 | 8.53 | 8.59 | 8.24 | 8.31 | 8.31 | 47,700 |
18 Mar 2024 | 8.85 | 9.04 | 8.64 | 8.70 | 8.70 | 54,900 |
15 Mar 2024 | 8.95 | 9.00 | 8.59 | 8.69 | 8.69 | 635,200 |
14 Mar 2024 | 8.43 | 8.97 | 8.43 | 8.91 | 8.91 | 96,800 |
13 Mar 2024 | 8.39 | 8.67 | 8.39 | 8.41 | 8.41 | 111,200 |
12 Mar 2024 | 8.08 | 8.61 | 8.08 | 8.56 | 8.56 | 97,000 |
11 Mar 2024 | 7.66 | 8.11 | 7.65 | 8.11 | 8.11 | 141,800 |
08 Mar 2024 | 8.00 | 8.21 | 7.80 | 7.84 | 7.84 | 81,400 |
07 Mar 2024 | 8.00 | 8.34 | 7.98 | 7.99 | 7.99 | 71,000 |
06 Mar 2024 | 7.66 | 8.00 | 7.66 | 7.87 | 7.87 | 142,700 |
05 Mar 2024 | 7.80 | 8.09 | 7.58 | 7.62 | 7.62 | 143,800 |
04 Mar 2024 | 8.11 | 8.19 | 7.87 | 8.00 | 8.00 | 167,400 |
01 Mar 2024 | 8.60 | 8.84 | 8.53 | 8.81 | 8.81 | 131,400 |
29 Feb 2024 | 8.25 | 8.75 | 8.10 | 8.62 | 8.62 | 323,000 |
28 Feb 2024 | 7.80 | 8.05 | 7.62 | 7.71 | 7.71 | 206,300 |
27 Feb 2024 | 6.79 | 7.31 | 6.75 | 7.31 | 7.31 | 201,400 |
26 Feb 2024 | 6.66 | 6.80 | 6.52 | 6.64 | 6.64 | 84,800 |
23 Feb 2024 | 6.80 | 6.82 | 6.56 | 6.66 | 6.66 | 83,300 |
22 Feb 2024 | 7.09 | 7.22 | 6.90 | 6.92 | 6.92 | 57,700 |
21 Feb 2024 | 7.15 | 7.30 | 7.00 | 7.15 | 7.15 | 81,200 |
20 Feb 2024 | 7.66 | 7.66 | 7.06 | 7.16 | 7.16 | 107,800 |
16 Feb 2024 | 7.39 | 7.68 | 7.05 | 7.63 | 7.63 | 137,400 |
15 Feb 2024 | 7.19 | 7.20 | 6.86 | 7.00 | 7.00 | 101,200 |
14 Feb 2024 | 6.55 | 7.02 | 6.55 | 7.00 | 7.00 | 93,000 |
13 Feb 2024 | 6.85 | 6.85 | 6.47 | 6.53 | 6.53 | 88,000 |
12 Feb 2024 | 7.40 | 7.40 | 6.91 | 6.93 | 6.93 | 93,100 |
09 Feb 2024 | 7.05 | 7.53 | 7.05 | 7.45 | 7.45 | 160,600 |
08 Feb 2024 | 6.50 | 6.77 | 6.50 | 6.62 | 6.62 | 117,700 |
07 Feb 2024 | 6.40 | 6.71 | 6.27 | 6.37 | 6.37 | 169,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |