Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4.64 | 5.39 | 4.59 | 5.37 | 5.37 | 65,100 |
13 Jun 2024 | 5.12 | 5.18 | 4.60 | 4.63 | 4.63 | 171,300 |
12 Jun 2024 | 5.72 | 5.83 | 5.14 | 5.20 | 5.20 | 64,900 |
11 Jun 2024 | 5.23 | 5.51 | 5.16 | 5.47 | 5.47 | 42,300 |
10 Jun 2024 | 5.61 | 5.61 | 5.09 | 5.43 | 5.43 | 113,300 |
07 Jun 2024 | 5.76 | 5.90 | 5.53 | 5.72 | 5.72 | 47,900 |
06 Jun 2024 | 5.81 | 5.88 | 5.60 | 5.82 | 5.82 | 26,900 |
05 Jun 2024 | 5.76 | 5.92 | 5.54 | 5.87 | 5.87 | 19,800 |
04 Jun 2024 | 5.93 | 6.01 | 5.66 | 5.77 | 5.77 | 54,200 |
03 Jun 2024 | 6.82 | 6.82 | 5.90 | 5.97 | 5.97 | 84,700 |
31 May 2024 | 6.75 | 6.78 | 6.53 | 6.75 | 6.75 | 36,100 |
30 May 2024 | 6.44 | 6.85 | 6.44 | 6.65 | 6.65 | 65,000 |
29 May 2024 | 6.14 | 6.43 | 6.14 | 6.37 | 6.37 | 25,600 |
28 May 2024 | 6.35 | 6.35 | 5.80 | 6.27 | 6.27 | 113,100 |
24 May 2024 | 6.38 | 6.48 | 5.99 | 6.39 | 6.39 | 94,100 |
23 May 2024 | 6.32 | 6.32 | 5.58 | 6.30 | 6.30 | 52,400 |
22 May 2024 | 6.26 | 6.40 | 5.94 | 6.20 | 6.20 | 58,600 |
21 May 2024 | 6.36 | 6.36 | 5.82 | 6.20 | 6.20 | 74,800 |
20 May 2024 | 5.65 | 6.46 | 5.52 | 6.24 | 6.24 | 158,100 |
17 May 2024 | 6.25 | 6.25 | 5.70 | 5.70 | 5.70 | 49,500 |
16 May 2024 | 6.24 | 6.25 | 5.95 | 6.25 | 6.25 | 52,100 |
15 May 2024 | 5.88 | 6.25 | 5.86 | 6.20 | 6.20 | 57,300 |
14 May 2024 | 5.81 | 6.12 | 5.81 | 6.00 | 6.00 | 29,100 |
13 May 2024 | 6.00 | 6.14 | 5.83 | 5.93 | 5.93 | 24,500 |
10 May 2024 | 6.22 | 6.40 | 5.84 | 6.24 | 6.24 | 49,200 |
09 May 2024 | 6.73 | 6.74 | 5.99 | 6.25 | 6.25 | 31,900 |
08 May 2024 | 6.66 | 6.81 | 6.40 | 6.74 | 6.74 | 24,000 |
07 May 2024 | 6.94 | 6.94 | 6.50 | 6.82 | 6.82 | 26,400 |
06 May 2024 | 6.97 | 6.98 | 6.80 | 6.98 | 6.98 | 16,600 |
03 May 2024 | 7.03 | 7.33 | 6.74 | 6.88 | 6.88 | 13,700 |
02 May 2024 | 6.97 | 6.97 | 6.62 | 6.95 | 6.95 | 16,100 |
01 May 2024 | 6.46 | 7.13 | 6.46 | 6.62 | 6.62 | 36,700 |
30 Apr 2024 | 6.13 | 6.43 | 6.11 | 6.43 | 6.43 | 10,300 |
29 Apr 2024 | 6.08 | 6.20 | 5.55 | 6.14 | 6.14 | 147,500 |
26 Apr 2024 | 6.12 | 6.22 | 5.71 | 6.08 | 6.08 | 178,500 |
25 Apr 2024 | 6.18 | 6.48 | 5.92 | 6.12 | 6.12 | 64,800 |
24 Apr 2024 | 6.47 | 6.57 | 6.25 | 6.25 | 6.25 | 41,300 |
23 Apr 2024 | 6.46 | 7.25 | 6.40 | 6.40 | 6.40 | 130,500 |
22 Apr 2024 | 6.32 | 7.00 | 6.25 | 6.40 | 6.40 | 122,400 |
19 Apr 2024 | 6.78 | 7.01 | 6.18 | 6.32 | 6.32 | 102,400 |
18 Apr 2024 | 7.04 | 7.30 | 6.65 | 6.72 | 6.72 | 36,300 |
17 Apr 2024 | 7.46 | 7.59 | 7.06 | 7.07 | 7.07 | 26,800 |
16 Apr 2024 | 7.32 | 7.60 | 7.03 | 7.43 | 7.43 | 17,100 |
15 Apr 2024 | 7.72 | 7.99 | 6.99 | 7.30 | 7.30 | 45,800 |
12 Apr 2024 | 8.25 | 8.49 | 7.75 | 7.76 | 7.76 | 16,900 |
11 Apr 2024 | 7.80 | 8.34 | 7.80 | 8.25 | 8.25 | 15,300 |
10 Apr 2024 | 7.85 | 8.11 | 7.50 | 7.84 | 7.84 | 17,400 |
09 Apr 2024 | 8.51 | 8.51 | 7.64 | 7.73 | 7.73 | 43,300 |
08 Apr 2024 | 8.50 | 8.59 | 8.02 | 8.33 | 8.33 | 35,700 |
05 Apr 2024 | 8.08 | 8.40 | 7.73 | 8.38 | 8.38 | 38,900 |
04 Apr 2024 | 8.00 | 8.29 | 7.79 | 8.16 | 8.16 | 77,900 |
03 Apr 2024 | 8.10 | 8.60 | 7.87 | 8.00 | 8.00 | 72,100 |
02 Apr 2024 | 8.24 | 8.64 | 8.12 | 8.20 | 8.20 | 111,900 |
01 Apr 2024 | 8.59 | 8.68 | 8.22 | 8.42 | 8.42 | 92,100 |
28 Mar 2024 | 8.37 | 8.70 | 8.22 | 8.49 | 8.49 | 119,400 |
27 Mar 2024 | 8.94 | 9.19 | 8.50 | 8.56 | 8.56 | 139,400 |
26 Mar 2024 | 9.08 | 9.23 | 8.63 | 8.85 | 8.85 | 29,900 |
25 Mar 2024 | 9.01 | 9.19 | 8.88 | 9.04 | 9.04 | 61,500 |
22 Mar 2024 | 9.25 | 9.25 | 8.96 | 9.03 | 9.03 | 33,600 |
21 Mar 2024 | 9.41 | 9.60 | 9.01 | 9.19 | 9.19 | 62,300 |
20 Mar 2024 | 9.15 | 9.41 | 8.87 | 9.20 | 9.20 | 64,800 |
19 Mar 2024 | 9.13 | 9.52 | 8.84 | 9.30 | 9.30 | 105,800 |
18 Mar 2024 | 9.14 | 9.16 | 8.75 | 9.10 | 9.10 | 23,600 |
15 Mar 2024 | 8.85 | 9.32 | 8.70 | 9.00 | 9.00 | 74,100 |
14 Mar 2024 | 9.05 | 9.21 | 8.73 | 8.90 | 8.90 | 30,500 |
13 Mar 2024 | 8.95 | 9.04 | 8.68 | 9.04 | 9.04 | 32,400 |
12 Mar 2024 | 9.02 | 9.16 | 8.52 | 8.93 | 8.93 | 54,000 |
11 Mar 2024 | 9.24 | 9.24 | 8.72 | 9.01 | 9.01 | 45,800 |
08 Mar 2024 | 8.72 | 9.21 | 8.50 | 9.21 | 9.21 | 53,600 |
07 Mar 2024 | 8.72 | 8.95 | 8.50 | 8.72 | 8.72 | 69,900 |
06 Mar 2024 | 9.16 | 9.31 | 8.61 | 8.72 | 8.72 | 72,300 |
05 Mar 2024 | 9.01 | 9.12 | 8.51 | 9.12 | 9.12 | 38,500 |
04 Mar 2024 | 9.48 | 9.56 | 8.92 | 9.15 | 9.15 | 61,200 |
01 Mar 2024 | 9.46 | 9.92 | 9.16 | 9.47 | 9.47 | 152,000 |
29 Feb 2024 | 9.25 | 9.73 | 8.82 | 9.50 | 9.50 | 147,700 |
28 Feb 2024 | 8.83 | 8.83 | 8.32 | 8.80 | 8.80 | 96,000 |
27 Feb 2024 | 8.04 | 8.63 | 7.86 | 8.55 | 8.55 | 125,700 |
26 Feb 2024 | 7.22 | 8.07 | 7.17 | 8.04 | 8.04 | 132,800 |
23 Feb 2024 | 8.12 | 8.23 | 7.65 | 7.88 | 7.88 | 142,300 |
22 Feb 2024 | 8.13 | 8.34 | 7.76 | 8.24 | 8.24 | 83,800 |
21 Feb 2024 | 8.43 | 8.69 | 7.99 | 8.20 | 8.20 | 177,500 |
20 Feb 2024 | 9.14 | 9.43 | 8.50 | 8.68 | 8.68 | 181,400 |
16 Feb 2024 | 9.74 | 9.76 | 8.96 | 9.15 | 9.15 | 130,400 |
15 Feb 2024 | 9.74 | 10.25 | 9.56 | 9.96 | 9.96 | 137,400 |
14 Feb 2024 | 9.67 | 9.95 | 9.10 | 9.91 | 9.91 | 126,000 |
13 Feb 2024 | 9.47 | 9.85 | 9.27 | 9.65 | 9.65 | 111,300 |
12 Feb 2024 | 10.38 | 10.94 | 8.92 | 9.67 | 9.67 | 310,200 |
09 Feb 2024 | 10.47 | 10.81 | 10.01 | 10.43 | 10.43 | 599,900 |
08 Feb 2024 | 10.97 | 10.97 | 9.54 | 10.45 | 10.45 | 542,000 |
07 Feb 2024 | 11.67 | 11.67 | 10.06 | 10.65 | 10.65 | 905,100 |
06 Feb 2024 | 10.25 | 10.64 | 9.89 | 10.54 | 10.54 | 447,000 |
05 Feb 2024 | 9.25 | 10.10 | 9.18 | 10.01 | 10.01 | 206,000 |
02 Feb 2024 | 8.95 | 9.64 | 8.77 | 9.64 | 9.64 | 176,400 |
01 Feb 2024 | 8.53 | 9.02 | 8.22 | 8.95 | 8.95 | 212,900 |
31 Jan 2024 | 8.59 | 8.59 | 8.00 | 8.29 | 8.29 | 122,100 |
30 Jan 2024 | 8.53 | 8.69 | 8.02 | 8.50 | 8.50 | 131,300 |
29 Jan 2024 | 7.85 | 8.45 | 7.29 | 8.36 | 8.36 | 170,500 |
26 Jan 2024 | 6.90 | 7.96 | 6.77 | 7.79 | 7.79 | 196,200 |
25 Jan 2024 | 8.83 | 9.10 | 6.50 | 6.80 | 6.80 | 449,500 |
24 Jan 2024 | 8.55 | 8.80 | 8.41 | 8.79 | 8.79 | 83,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |