Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 4.2400 | 4.2400 | 4.0300 | 4.0300 | 4.0300 | 14,100 |
27 Jun 2024 | 4.2980 | 4.2980 | 4.1200 | 4.1200 | 4.1200 | 1,900 |
26 Jun 2024 | 4.1600 | 4.2900 | 4.0500 | 4.2800 | 4.2800 | 5,600 |
25 Jun 2024 | 4.0400 | 4.1370 | 4.0000 | 4.0200 | 4.0200 | 2,100 |
24 Jun 2024 | 4.0700 | 4.5200 | 4.0100 | 4.0600 | 4.0600 | 29,300 |
21 Jun 2024 | 4.1000 | 4.3510 | 4.0740 | 4.3500 | 4.3500 | 21,600 |
20 Jun 2024 | 4.0400 | 4.2250 | 4.0400 | 4.1000 | 4.1000 | 12,400 |
18 Jun 2024 | 4.0400 | 4.2000 | 4.0400 | 4.0700 | 4.0700 | 4,500 |
17 Jun 2024 | 4.3000 | 4.3000 | 4.0200 | 4.0200 | 4.0200 | 5,000 |
14 Jun 2024 | 4.1100 | 4.4250 | 4.1100 | 4.4250 | 4.4250 | 1,400 |
13 Jun 2024 | 4.3650 | 4.3650 | 4.2100 | 4.2100 | 4.2100 | 900 |
12 Jun 2024 | 4.2400 | 4.5780 | 4.2400 | 4.4130 | 4.4130 | 8,100 |
11 Jun 2024 | 4.0200 | 4.1400 | 4.0110 | 4.1400 | 4.1400 | 2,700 |
10 Jun 2024 | 4.2600 | 4.3100 | 4.0000 | 4.0200 | 4.0200 | 7,200 |
07 Jun 2024 | 4.5100 | 4.5100 | 4.4100 | 4.4100 | 4.4100 | 8,900 |
06 Jun 2024 | 4.8550 | 4.8550 | 4.4990 | 4.6400 | 4.6400 | 1,400 |
05 Jun 2024 | 4.8100 | 4.9000 | 4.6400 | 4.6500 | 4.6500 | 5,600 |
04 Jun 2024 | 4.6700 | 5.0250 | 4.6550 | 4.7360 | 4.7360 | 8,500 |
03 Jun 2024 | 4.6700 | 5.1100 | 4.4360 | 4.6400 | 4.6400 | 62,800 |
31 May 2024 | 4.8800 | 4.8800 | 4.4790 | 4.5400 | 4.5400 | 31,400 |
30 May 2024 | 4.7600 | 5.1130 | 4.6700 | 4.6700 | 4.6700 | 25,700 |
29 May 2024 | 4.6200 | 4.8900 | 4.4950 | 4.8200 | 4.8200 | 29,500 |
28 May 2024 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | 4.6500 | 17,200 |
24 May 2024 | 4.9400 | 5.3070 | 4.7630 | 5.1050 | 5.1050 | 6,900 |
23 May 2024 | 5.0400 | 5.2400 | 4.7700 | 4.8810 | 4.8810 | 57,600 |
22 May 2024 | 5.1500 | 5.5110 | 4.5200 | 4.8040 | 4.8040 | 58,400 |
21 May 2024 | 4.9500 | 5.1200 | 4.5100 | 5.1200 | 5.1200 | 22,500 |
20 May 2024 | 4.7900 | 5.4610 | 4.7600 | 4.9500 | 4.9500 | 25,700 |
17 May 2024 | 4.6900 | 5.3500 | 4.6050 | 5.0300 | 5.0300 | 21,700 |
16 May 2024 | 4.4350 | 4.8200 | 4.4350 | 4.8200 | 4.8200 | 11,700 |
15 May 2024 | 4.6300 | 4.6400 | 4.5000 | 4.5000 | 4.5000 | 4,400 |
14 May 2024 | 4.4800 | 4.6240 | 4.4800 | 4.4900 | 4.4900 | 2,400 |
13 May 2024 | 4.3000 | 4.6050 | 4.3000 | 4.5150 | 4.5150 | 6,700 |
10 May 2024 | 4.2600 | 4.3920 | 4.2600 | 4.3500 | 4.3500 | 3,100 |
09 May 2024 | 4.2900 | 4.5000 | 4.2500 | 4.4400 | 4.4400 | 7,600 |
08 May 2024 | 4.3050 | 4.6000 | 4.2630 | 4.3100 | 4.3100 | 4,600 |
07 May 2024 | 4.5500 | 4.6400 | 4.4200 | 4.4400 | 4.4400 | 18,500 |
06 May 2024 | 5.4600 | 5.5800 | 4.7000 | 4.7000 | 4.7000 | 8,500 |
03 May 2024 | 5.5800 | 5.5800 | 5.5000 | 5.5000 | 5.5000 | 2,000 |
02 May 2024 | 5.5800 | 5.9280 | 5.5800 | 5.6000 | 5.6000 | 1,100 |
01 May 2024 | 5.5800 | 5.8520 | 5.5800 | 5.5800 | 5.5800 | 8,500 |
30 Apr 2024 | 5.5900 | 5.7650 | 5.5800 | 5.6460 | 5.6460 | 3,200 |
29 Apr 2024 | 6.0500 | 6.0500 | 5.5800 | 5.7800 | 5.7800 | 5,200 |
26 Apr 2024 | 6.6100 | 6.6100 | 5.5500 | 5.5600 | 5.5600 | 13,100 |
25 Apr 2024 | 6.6000 | 6.8400 | 6.4900 | 6.4900 | 6.4900 | 16,000 |
24 Apr 2024 | 6.6200 | 6.6510 | 6.5900 | 6.6300 | 6.6300 | 1,500 |
23 Apr 2024 | 6.5940 | 6.8180 | 6.5940 | 6.8050 | 6.8050 | 3,100 |
22 Apr 2024 | 6.5800 | 7.0400 | 6.5800 | 7.0400 | 7.0400 | 2,100 |
19 Apr 2024 | 6.7750 | 6.7750 | 6.6000 | 6.6000 | 6.6000 | 1,200 |
18 Apr 2024 | 6.6600 | 7.1200 | 6.6600 | 6.8750 | 6.8750 | 1,500 |
17 Apr 2024 | 6.6700 | 7.0500 | 6.6700 | 7.0400 | 7.0400 | 1,800 |
16 Apr 2024 | 6.7000 | 7.2330 | 6.5500 | 6.5600 | 6.5600 | 16,100 |
15 Apr 2024 | 6.6700 | 6.8400 | 6.5670 | 6.7800 | 6.7800 | 4,800 |
12 Apr 2024 | 6.6000 | 6.6950 | 6.5500 | 6.5500 | 6.5500 | 2,400 |
11 Apr 2024 | 6.7200 | 6.8000 | 6.6000 | 6.8000 | 6.8000 | 7,900 |
10 Apr 2024 | 6.6000 | 6.6860 | 6.6000 | 6.6000 | 6.6000 | 1,000 |
09 Apr 2024 | 6.7500 | 6.8100 | 6.5600 | 6.6000 | 6.6000 | 3,600 |
08 Apr 2024 | 6.5800 | 6.7800 | 6.5800 | 6.7300 | 6.7300 | 7,200 |
05 Apr 2024 | 6.7100 | 6.8500 | 6.5800 | 6.7550 | 6.7550 | 5,000 |
04 Apr 2024 | 7.2800 | 7.2900 | 6.7090 | 6.7090 | 6.7090 | 6,400 |
03 Apr 2024 | 7.0300 | 7.3550 | 7.0200 | 7.1280 | 7.1280 | 3,500 |
02 Apr 2024 | 7.1260 | 7.3680 | 6.9200 | 7.2000 | 7.2000 | 13,400 |
01 Apr 2024 | 7.4900 | 7.6700 | 7.4800 | 7.4800 | 7.4800 | 4,500 |
28 Mar 2024 | 7.7000 | 7.7000 | 7.4800 | 7.5850 | 7.5850 | 11,800 |
27 Mar 2024 | 7.5300 | 7.9740 | 7.4400 | 7.5300 | 7.5300 | 8,300 |
26 Mar 2024 | 8.2200 | 9.1000 | 7.6150 | 7.6150 | 7.6150 | 18,400 |
25 Mar 2024 | 7.7900 | 9.3300 | 7.6650 | 8.2790 | 8.2790 | 26,200 |
25 Mar 2024 | 3:2 Stock split | |||||
22 Mar 2024 | 7.5933 | 7.8393 | 7.4800 | 7.7800 | 7.7800 | 16,500 |
21 Mar 2024 | 7.4800 | 7.5807 | 7.4800 | 7.5807 | 7.5807 | 11,100 |
20 Mar 2024 | 7.5820 | 7.6600 | 7.4800 | 7.4800 | 7.4800 | 5,850 |
19 Mar 2024 | 7.6200 | 7.6600 | 7.4700 | 7.4867 | 7.4867 | 4,050 |
18 Mar 2024 | 7.4733 | 7.5813 | 7.3333 | 7.3800 | 7.3800 | 7,650 |
15 Mar 2024 | 7.3400 | 7.6867 | 7.3400 | 7.5800 | 7.5800 | 3,750 |
14 Mar 2024 | 7.9200 | 7.9200 | 7.2667 | 7.4460 | 7.4460 | 4,200 |
13 Mar 2024 | 7.6600 | 7.7360 | 7.1467 | 7.3333 | 7.3333 | 7,350 |
12 Mar 2024 | 7.8600 | 7.9467 | 7.5667 | 7.5667 | 7.5667 | 5,100 |
11 Mar 2024 | 7.9467 | 7.9467 | 7.5333 | 7.9467 | 7.9467 | 7,350 |
08 Mar 2024 | 8.0933 | 8.0933 | 7.9000 | 7.9333 | 7.9333 | 4,950 |
07 Mar 2024 | 7.9867 | 8.2733 | 7.8667 | 7.8667 | 7.8667 | 13,050 |
06 Mar 2024 | 8.0580 | 8.2873 | 8.0200 | 8.0267 | 8.0267 | 5,700 |
05 Mar 2024 | 8.6533 | 8.6533 | 7.8333 | 8.0000 | 8.0000 | 30,900 |
04 Mar 2024 | 8.3933 | 8.6667 | 8.2800 | 8.6040 | 8.6040 | 15,450 |
01 Mar 2024 | 7.9000 | 8.3000 | 7.8333 | 8.2820 | 8.2820 | 17,250 |
29 Feb 2024 | 7.9933 | 8.0667 | 7.4067 | 7.4067 | 7.4067 | 5,550 |
28 Feb 2024 | 8.0800 | 8.0800 | 7.8420 | 7.9200 | 7.9200 | 2,550 |
27 Feb 2024 | 8.6133 | 8.6133 | 7.6800 | 8.0800 | 8.0800 | 16,950 |
26 Feb 2024 | 8.0133 | 8.6467 | 7.9720 | 8.6267 | 8.6267 | 6,900 |
23 Feb 2024 | 8.0200 | 8.1393 | 8.0200 | 8.1393 | 8.1393 | 1,650 |
22 Feb 2024 | 7.9133 | 8.6333 | 7.9067 | 8.5313 | 8.5313 | 10,650 |
21 Feb 2024 | 8.3867 | 8.3867 | 7.9000 | 8.0667 | 8.0667 | 2,400 |
20 Feb 2024 | 8.1867 | 8.3633 | 8.0800 | 8.2700 | 8.2700 | 5,700 |
16 Feb 2024 | 8.6600 | 8.6600 | 8.0400 | 8.4187 | 8.4187 | 10,800 |
15 Feb 2024 | 8.6533 | 8.6533 | 8.1533 | 8.1533 | 8.1533 | 2,100 |
14 Feb 2024 | 8.6600 | 8.6600 | 8.2727 | 8.6267 | 8.6267 | 6,150 |
13 Feb 2024 | 8.0067 | 8.1533 | 7.7600 | 8.1533 | 8.1533 | 6,750 |
12 Feb 2024 | 8.6667 | 8.6667 | 8.2000 | 8.2000 | 8.2000 | 7,650 |
09 Feb 2024 | 7.7667 | 8.3507 | 7.7667 | 8.1993 | 8.1993 | 3,600 |
08 Feb 2024 | 7.8467 | 8.3867 | 7.7800 | 7.7800 | 7.7800 | 7,200 |
07 Feb 2024 | 8.1667 | 8.1667 | 7.7400 | 7.9973 | 7.9973 | 2,250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |