Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 5.33 | 5.36 | 4.99 | 5.14 | 5.14 | 3,573,100 |
27 Jun 2024 | 5.01 | 5.43 | 5.00 | 5.33 | 5.33 | 1,118,700 |
26 Jun 2024 | 5.84 | 5.89 | 5.07 | 5.07 | 5.07 | 1,313,000 |
25 Jun 2024 | 6.19 | 6.22 | 5.86 | 5.89 | 5.89 | 959,400 |
24 Jun 2024 | 6.05 | 6.38 | 6.04 | 6.24 | 6.24 | 542,600 |
21 Jun 2024 | 6.18 | 6.24 | 5.88 | 5.99 | 5.99 | 2,152,100 |
20 Jun 2024 | 6.28 | 6.39 | 5.91 | 6.15 | 6.15 | 717,500 |
18 Jun 2024 | 6.32 | 6.54 | 6.22 | 6.28 | 6.28 | 624,700 |
17 Jun 2024 | 7.02 | 7.07 | 6.34 | 6.35 | 6.35 | 788,600 |
14 Jun 2024 | 7.80 | 7.92 | 7.07 | 7.11 | 7.11 | 668,200 |
13 Jun 2024 | 8.00 | 8.07 | 7.75 | 7.90 | 7.90 | 497,900 |
12 Jun 2024 | 7.73 | 8.14 | 7.68 | 7.68 | 7.68 | 883,900 |
11 Jun 2024 | 7.64 | 7.64 | 7.06 | 7.42 | 7.42 | 735,600 |
10 Jun 2024 | 6.53 | 7.69 | 6.52 | 7.68 | 7.68 | 2,436,700 |
07 Jun 2024 | 6.66 | 6.94 | 6.56 | 6.57 | 6.57 | 689,100 |
06 Jun 2024 | 6.60 | 6.96 | 6.43 | 6.89 | 6.89 | 470,900 |
05 Jun 2024 | 6.49 | 6.59 | 6.30 | 6.58 | 6.58 | 905,900 |
04 Jun 2024 | 6.49 | 6.63 | 6.43 | 6.45 | 6.45 | 836,300 |
03 Jun 2024 | 6.61 | 6.72 | 6.41 | 6.55 | 6.55 | 886,300 |
31 May 2024 | 6.53 | 6.66 | 6.38 | 6.48 | 6.48 | 1,042,300 |
30 May 2024 | 6.67 | 6.79 | 6.38 | 6.50 | 6.50 | 1,115,400 |
29 May 2024 | 6.27 | 6.59 | 6.03 | 6.54 | 6.54 | 834,600 |
28 May 2024 | 7.26 | 7.31 | 6.40 | 6.50 | 6.50 | 1,258,200 |
24 May 2024 | 6.97 | 7.23 | 6.80 | 6.93 | 6.93 | 542,700 |
23 May 2024 | 7.45 | 7.53 | 6.68 | 6.94 | 6.94 | 1,250,300 |
22 May 2024 | 8.08 | 8.12 | 7.42 | 7.45 | 7.45 | 1,328,800 |
21 May 2024 | 7.68 | 8.27 | 7.61 | 8.03 | 8.03 | 1,821,200 |
20 May 2024 | 7.19 | 7.63 | 6.90 | 7.53 | 7.53 | 759,900 |
17 May 2024 | 7.05 | 7.18 | 6.87 | 7.08 | 7.08 | 610,200 |
16 May 2024 | 6.90 | 7.15 | 6.60 | 7.04 | 7.04 | 847,000 |
15 May 2024 | 6.91 | 7.13 | 6.62 | 6.76 | 6.76 | 537,900 |
14 May 2024 | 6.71 | 7.17 | 6.55 | 6.66 | 6.66 | 842,900 |
13 May 2024 | 5.88 | 6.83 | 5.88 | 6.42 | 6.42 | 1,408,600 |
10 May 2024 | 5.92 | 6.02 | 5.61 | 5.61 | 5.61 | 402,500 |
09 May 2024 | 5.38 | 5.81 | 5.34 | 5.72 | 5.72 | 635,200 |
08 May 2024 | 5.47 | 5.52 | 5.17 | 5.36 | 5.36 | 644,100 |
07 May 2024 | 5.46 | 5.59 | 5.24 | 5.57 | 5.57 | 666,000 |
06 May 2024 | 5.65 | 5.77 | 5.39 | 5.40 | 5.40 | 1,390,600 |
03 May 2024 | 5.92 | 6.09 | 5.45 | 5.59 | 5.59 | 923,400 |
02 May 2024 | 5.37 | 5.72 | 5.12 | 5.61 | 5.61 | 852,000 |
01 May 2024 | 4.88 | 5.59 | 4.85 | 5.27 | 5.27 | 815,200 |
30 Apr 2024 | 5.00 | 5.11 | 4.63 | 4.92 | 4.92 | 1,203,200 |
29 Apr 2024 | 4.90 | 5.14 | 4.65 | 4.86 | 4.86 | 1,268,500 |
26 Apr 2024 | 4.34 | 4.65 | 4.16 | 4.43 | 4.43 | 641,600 |
25 Apr 2024 | 4.57 | 4.60 | 4.11 | 4.30 | 4.30 | 848,900 |
24 Apr 2024 | 4.79 | 4.93 | 4.68 | 4.70 | 4.70 | 522,500 |
23 Apr 2024 | 4.85 | 5.30 | 4.79 | 4.80 | 4.80 | 850,800 |
22 Apr 2024 | 4.69 | 4.91 | 4.38 | 4.78 | 4.78 | 1,445,800 |
19 Apr 2024 | 4.59 | 4.68 | 4.34 | 4.51 | 4.51 | 926,800 |
18 Apr 2024 | 4.93 | 4.98 | 4.56 | 4.59 | 4.59 | 912,900 |
17 Apr 2024 | 5.32 | 5.32 | 4.92 | 4.93 | 4.93 | 652,700 |
16 Apr 2024 | 5.41 | 5.41 | 5.17 | 5.27 | 5.27 | 531,700 |
15 Apr 2024 | 5.71 | 5.72 | 5.40 | 5.44 | 5.44 | 612,600 |
12 Apr 2024 | 5.75 | 5.86 | 5.65 | 5.73 | 5.73 | 509,300 |
11 Apr 2024 | 5.99 | 6.01 | 5.61 | 5.81 | 5.81 | 588,600 |
10 Apr 2024 | 5.82 | 6.02 | 5.78 | 5.89 | 5.89 | 552,900 |
09 Apr 2024 | 6.18 | 6.40 | 6.08 | 6.18 | 6.18 | 442,600 |
08 Apr 2024 | 5.87 | 6.17 | 5.82 | 6.10 | 6.10 | 676,900 |
05 Apr 2024 | 5.71 | 5.91 | 5.47 | 5.75 | 5.75 | 838,700 |
04 Apr 2024 | 5.90 | 6.04 | 5.72 | 5.79 | 5.79 | 1,010,000 |
03 Apr 2024 | 6.38 | 6.45 | 5.79 | 5.80 | 5.80 | 1,263,700 |
02 Apr 2024 | 6.52 | 6.61 | 6.18 | 6.32 | 6.32 | 1,732,700 |
01 Apr 2024 | 7.05 | 7.05 | 6.61 | 6.76 | 6.76 | 543,400 |
28 Mar 2024 | 6.83 | 7.06 | 6.71 | 7.00 | 7.00 | 641,700 |
27 Mar 2024 | 6.78 | 6.96 | 6.60 | 6.76 | 6.76 | 704,500 |
26 Mar 2024 | 7.10 | 7.10 | 6.50 | 6.66 | 6.66 | 593,500 |
25 Mar 2024 | 6.93 | 7.09 | 6.86 | 6.87 | 6.87 | 296,200 |
22 Mar 2024 | 7.34 | 7.34 | 6.91 | 6.93 | 6.93 | 393,900 |
21 Mar 2024 | 7.47 | 7.59 | 7.18 | 7.34 | 7.34 | 295,200 |
20 Mar 2024 | 7.09 | 7.51 | 6.80 | 7.37 | 7.37 | 336,800 |
19 Mar 2024 | 6.95 | 7.28 | 6.90 | 7.11 | 7.11 | 341,800 |
18 Mar 2024 | 7.18 | 7.22 | 6.71 | 7.02 | 7.02 | 391,200 |
15 Mar 2024 | 6.86 | 7.20 | 6.61 | 7.16 | 7.16 | 977,300 |
14 Mar 2024 | 7.86 | 7.86 | 6.77 | 6.89 | 6.89 | 1,037,200 |
13 Mar 2024 | 7.64 | 8.07 | 7.64 | 7.93 | 7.93 | 497,700 |
12 Mar 2024 | 8.09 | 8.14 | 7.62 | 7.71 | 7.71 | 456,700 |
11 Mar 2024 | 8.12 | 8.35 | 8.00 | 8.03 | 8.03 | 347,600 |
08 Mar 2024 | 8.40 | 8.58 | 8.02 | 8.08 | 8.08 | 377,600 |
07 Mar 2024 | 8.42 | 8.54 | 8.04 | 8.14 | 8.14 | 431,500 |
06 Mar 2024 | 8.29 | 8.55 | 8.14 | 8.42 | 8.42 | 529,200 |
05 Mar 2024 | 8.65 | 8.88 | 7.89 | 8.06 | 8.06 | 616,000 |
04 Mar 2024 | 8.91 | 8.91 | 8.25 | 8.77 | 8.77 | 608,900 |
01 Mar 2024 | 8.71 | 9.06 | 8.70 | 8.74 | 8.74 | 618,800 |
29 Feb 2024 | 9.52 | 9.62 | 8.60 | 8.63 | 8.63 | 712,300 |
28 Feb 2024 | 9.21 | 9.45 | 9.07 | 9.18 | 9.18 | 533,000 |
27 Feb 2024 | 8.95 | 9.77 | 8.82 | 9.39 | 9.39 | 976,200 |
26 Feb 2024 | 8.31 | 8.86 | 8.17 | 8.66 | 8.66 | 437,900 |
23 Feb 2024 | 8.56 | 8.73 | 7.92 | 8.32 | 8.32 | 433,500 |
22 Feb 2024 | 8.48 | 8.86 | 8.03 | 8.45 | 8.45 | 716,300 |
21 Feb 2024 | 8.59 | 8.63 | 8.08 | 8.49 | 8.49 | 594,100 |
20 Feb 2024 | 8.41 | 8.65 | 7.74 | 8.03 | 8.03 | 1,043,800 |
16 Feb 2024 | 7.62 | 8.56 | 7.50 | 8.46 | 8.46 | 1,413,400 |
15 Feb 2024 | 6.53 | 7.95 | 6.34 | 7.80 | 7.80 | 5,339,400 |
14 Feb 2024 | 6.79 | 6.97 | 6.51 | 6.86 | 6.86 | 497,400 |
13 Feb 2024 | 6.83 | 6.95 | 6.55 | 6.62 | 6.62 | 585,900 |
12 Feb 2024 | 6.76 | 7.32 | 6.76 | 7.29 | 7.29 | 678,300 |
09 Feb 2024 | 6.82 | 6.92 | 6.72 | 6.74 | 6.74 | 456,600 |
08 Feb 2024 | 6.50 | 6.80 | 6.46 | 6.73 | 6.73 | 304,100 |
07 Feb 2024 | 6.80 | 6.80 | 6.48 | 6.50 | 6.50 | 288,100 |
06 Feb 2024 | 6.45 | 6.82 | 6.28 | 6.79 | 6.79 | 587,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |