Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | 4,100 |
20 Jun 2024 | 6.25 | 6.25 | 6.22 | 6.25 | 6.25 | 6,400 |
19 Jun 2024 | 6.57 | 6.57 | 6.50 | 6.50 | 6.50 | 5,300 |
18 Jun 2024 | 6.05 | 6.58 | 6.05 | 6.57 | 6.57 | 15,900 |
17 Jun 2024 | 5.95 | 5.96 | 5.75 | 5.85 | 5.85 | 229,600 |
14 Jun 2024 | 5.93 | 6.05 | 5.92 | 5.92 | 5.92 | 164,100 |
13 Jun 2024 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | 22,200 |
12 Jun 2024 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 24,100 |
11 Jun 2024 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | 7,000 |
10 Jun 2024 | 5.98 | 5.98 | 5.95 | 5.98 | 5.98 | 2,500 |
07 Jun 2024 | 5.97 | 5.98 | 5.95 | 5.95 | 5.95 | 1,000 |
06 Jun 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 100 |
05 Jun 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
04 Jun 2024 | 5.80 | 5.93 | 5.80 | 5.83 | 5.83 | 1,200 |
03 Jun 2024 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 400 |
31 May 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 10,000 |
30 May 2024 | 5.51 | 5.68 | 5.50 | 5.50 | 5.50 | 3,400 |
29 May 2024 | 5.91 | 5.91 | 5.64 | 5.65 | 5.65 | 5,300 |
28 May 2024 | 5.85 | 5.98 | 5.84 | 5.84 | 5.84 | 14,100 |
27 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
24 May 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 35,500 |
23 May 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 9,400 |
22 May 2024 | 5.89 | 5.89 | 5.81 | 5.85 | 5.85 | 29,500 |
21 May 2024 | 5.75 | 5.99 | 5.75 | 5.90 | 5.90 | 10,600 |
17 May 2024 | 5.75 | 5.89 | 5.75 | 5.85 | 5.85 | 24,000 |
16 May 2024 | 5.70 | 5.75 | 5.62 | 5.75 | 5.75 | 6,800 |
15 May 2024 | 5.72 | 5.79 | 5.72 | 5.79 | 5.79 | 300 |
14 May 2024 | 5.85 | 5.85 | 5.75 | 5.79 | 5.79 | 26,500 |
13 May 2024 | 5.77 | 5.90 | 5.76 | 5.77 | 5.77 | 3,500 |
10 May 2024 | 5.66 | 5.86 | 5.65 | 5.76 | 5.76 | 21,100 |
09 May 2024 | 5.86 | 5.86 | 5.62 | 5.63 | 5.63 | 2,200 |
08 May 2024 | 5.99 | 5.99 | 5.78 | 5.78 | 5.78 | 20,300 |
07 May 2024 | 5.77 | 5.85 | 5.76 | 5.85 | 5.85 | 11,800 |
06 May 2024 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | 3,000 |
03 May 2024 | 5.66 | 5.77 | 5.51 | 5.77 | 5.77 | 2,900 |
02 May 2024 | 5.88 | 5.88 | 5.73 | 5.74 | 5.74 | 4,200 |
01 May 2024 | 5.66 | 5.87 | 5.66 | 5.87 | 5.87 | 1,300 |
30 Apr 2024 | 5.64 | 5.70 | 5.50 | 5.63 | 5.63 | 5,300 |
29 Apr 2024 | 5.89 | 5.90 | 5.69 | 5.69 | 5.69 | 16,100 |
26 Apr 2024 | 5.65 | 5.85 | 5.63 | 5.85 | 5.85 | 20,500 |
25 Apr 2024 | 5.60 | 5.60 | 5.50 | 5.52 | 5.52 | 9,800 |
24 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
23 Apr 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 1,400 |
22 Apr 2024 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | 1,400 |
19 Apr 2024 | 5.64 | 5.75 | 5.64 | 5.64 | 5.64 | 12,300 |
18 Apr 2024 | 5.53 | 5.65 | 5.53 | 5.65 | 5.65 | 700 |
17 Apr 2024 | 5.76 | 5.77 | 5.64 | 5.64 | 5.64 | 1,800 |
16 Apr 2024 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1,100 |
15 Apr 2024 | 5.60 | 5.60 | 5.57 | 5.57 | 5.57 | 3,700 |
12 Apr 2024 | 5.62 | 5.62 | 5.58 | 5.60 | 5.60 | 1,700 |
11 Apr 2024 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | 6,000 |
10 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
09 Apr 2024 | 5.66 | 5.75 | 5.61 | 5.61 | 5.61 | 1,000 |
08 Apr 2024 | 5.67 | 5.78 | 5.65 | 5.78 | 5.78 | 5,100 |
05 Apr 2024 | 5.77 | 5.80 | 5.66 | 5.66 | 5.66 | 600 |
04 Apr 2024 | 5.72 | 5.72 | 5.62 | 5.62 | 5.62 | 4,100 |
03 Apr 2024 | 5.65 | 5.70 | 5.65 | 5.66 | 5.66 | 600 |
02 Apr 2024 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 4,900 |
01 Apr 2024 | 5.79 | 5.79 | 5.70 | 5.70 | 5.70 | 4,300 |
28 Mar 2024 | 5.75 | 5.75 | 5.68 | 5.69 | 5.69 | 2,200 |
27 Mar 2024 | 5.70 | 5.76 | 5.59 | 5.69 | 5.69 | 10,100 |
26 Mar 2024 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 5,100 |
25 Mar 2024 | 5.80 | 5.80 | 5.69 | 5.80 | 5.80 | 3,200 |
22 Mar 2024 | 5.79 | 5.80 | 5.68 | 5.72 | 5.72 | 2,500 |
21 Mar 2024 | 5.61 | 5.74 | 5.56 | 5.70 | 5.70 | 6,500 |
20 Mar 2024 | 5.41 | 5.65 | 5.41 | 5.65 | 5.65 | 2,600 |
19 Mar 2024 | 5.46 | 5.77 | 5.46 | 5.63 | 5.63 | 6,100 |
18 Mar 2024 | 5.31 | 5.55 | 5.30 | 5.54 | 5.54 | 55,500 |
15 Mar 2024 | 5.30 | 5.35 | 5.23 | 5.29 | 5.29 | 16,900 |
14 Mar 2024 | 5.25 | 5.31 | 5.25 | 5.30 | 5.30 | 16,300 |
13 Mar 2024 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 10,800 |
12 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
11 Mar 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 |
08 Mar 2024 | 4.98 | 5.12 | 4.98 | 5.08 | 5.08 | 6,600 |
07 Mar 2024 | 5.00 | 5.14 | 4.99 | 4.99 | 4.99 | 8,100 |
06 Mar 2024 | 5.00 | 5.00 | 4.99 | 5.00 | 5.00 | 6,300 |
05 Mar 2024 | 5.24 | 5.25 | 5.00 | 5.01 | 5.01 | 7,000 |
04 Mar 2024 | 5.07 | 5.31 | 5.05 | 5.15 | 5.15 | 8,200 |
01 Mar 2024 | 4.97 | 4.97 | 4.76 | 4.80 | 4.80 | 3,600 |
29 Feb 2024 | 4.73 | 5.00 | 4.64 | 4.99 | 4.99 | 3,900 |
28 Feb 2024 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | 1,200 |
27 Feb 2024 | 4.46 | 4.55 | 4.38 | 4.43 | 4.43 | 3,700 |
26 Feb 2024 | 4.85 | 4.99 | 4.29 | 4.43 | 4.43 | 8,100 |
23 Feb 2024 | 5.19 | 5.25 | 4.96 | 4.96 | 4.96 | 2,400 |
22 Feb 2024 | 5.19 | 5.20 | 4.84 | 5.05 | 5.05 | 10,300 |
21 Feb 2024 | 4.71 | 5.20 | 4.71 | 4.95 | 4.95 | 41,000 |
20 Feb 2024 | 4.20 | 4.78 | 4.20 | 4.70 | 4.70 | 9,500 |
16 Feb 2024 | 4.19 | 4.21 | 4.15 | 4.20 | 4.20 | 2,800 |
15 Feb 2024 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 1,500 |
14 Feb 2024 | 4.03 | 4.10 | 3.95 | 4.10 | 4.10 | 2,200 |
13 Feb 2024 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 500 |
12 Feb 2024 | 4.03 | 4.03 | 3.98 | 3.98 | 3.98 | 500 |
09 Feb 2024 | 4.09 | 4.09 | 3.99 | 4.01 | 4.01 | 2,100 |
08 Feb 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 600 |
07 Feb 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 800 |
06 Feb 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
05 Feb 2024 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | 2,100 |
02 Feb 2024 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 800 |
01 Feb 2024 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 2,300 |
31 Jan 2024 | 4.20 | 4.20 | 4.00 | 4.14 | 4.14 | 10,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |