Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 4.8800 | 5.2000 | 4.8500 | 4.9100 | 4.9100 | 2,700 |
24 Jun 2024 | 4.5300 | 4.8500 | 4.5300 | 4.8000 | 4.8000 | 5,600 |
21 Jun 2024 | 4.3000 | 4.6600 | 4.3000 | 4.6600 | 4.6600 | 4,300 |
20 Jun 2024 | 4.2600 | 4.5800 | 4.2600 | 4.4300 | 4.4300 | 2,800 |
18 Jun 2024 | 4.8700 | 5.0600 | 4.2200 | 4.6200 | 4.6200 | 43,500 |
17 Jun 2024 | 5.2580 | 5.2580 | 4.8700 | 4.8700 | 4.8700 | 4,700 |
14 Jun 2024 | 5.2000 | 5.4600 | 5.1000 | 5.2400 | 5.2400 | 3,400 |
13 Jun 2024 | 5.8600 | 5.9500 | 5.1200 | 5.3700 | 5.3700 | 22,800 |
12 Jun 2024 | 5.5200 | 5.9300 | 5.4400 | 5.6600 | 5.6600 | 6,400 |
11 Jun 2024 | 5.8100 | 6.0580 | 5.5500 | 5.8600 | 5.8600 | 7,200 |
10 Jun 2024 | 5.5600 | 6.0600 | 5.3400 | 6.0600 | 6.0600 | 14,500 |
07 Jun 2024 | 5.4700 | 5.8700 | 5.3600 | 5.3600 | 5.3600 | 4,000 |
06 Jun 2024 | 5.3500 | 5.7300 | 4.7000 | 5.4600 | 5.4600 | 40,500 |
05 Jun 2024 | 5.8800 | 5.8800 | 5.1800 | 5.3500 | 5.3500 | 30,300 |
04 Jun 2024 | 5.9000 | 6.0000 | 5.5000 | 5.6020 | 5.6020 | 24,600 |
03 Jun 2024 | 5.6600 | 6.0500 | 5.5000 | 5.6100 | 5.6100 | 15,000 |
31 May 2024 | 6.4400 | 6.5000 | 5.6600 | 5.9450 | 5.9450 | 24,100 |
30 May 2024 | 6.2500 | 6.4200 | 5.9100 | 6.1200 | 6.1200 | 5,800 |
29 May 2024 | 5.5800 | 6.3370 | 5.4200 | 6.0500 | 6.0500 | 58,900 |
28 May 2024 | 6.0100 | 6.1000 | 5.6550 | 5.7100 | 5.7100 | 74,100 |
24 May 2024 | 5.8900 | 6.3400 | 5.6020 | 5.9800 | 5.9800 | 63,900 |
23 May 2024 | 6.1400 | 6.6000 | 5.6300 | 5.8300 | 5.8300 | 35,600 |
22 May 2024 | 5.3900 | 6.3700 | 5.3900 | 5.8100 | 5.8100 | 72,900 |
21 May 2024 | 5.3200 | 6.2580 | 5.1500 | 5.5400 | 5.5400 | 114,400 |
20 May 2024 | 5.1700 | 5.9000 | 5.0200 | 5.0700 | 5.0700 | 18,000 |
17 May 2024 | 5.8100 | 5.8700 | 5.1450 | 5.1700 | 5.1700 | 14,400 |
16 May 2024 | 6.2600 | 6.2900 | 5.7100 | 5.8100 | 5.8100 | 14,100 |
15 May 2024 | 6.4500 | 7.1500 | 6.0000 | 6.3500 | 6.3500 | 67,600 |
14 May 2024 | 6.5600 | 6.8000 | 6.0600 | 6.8000 | 6.8000 | 44,400 |
13 May 2024 | 6.8000 | 7.4200 | 6.4300 | 6.4400 | 6.4400 | 98,200 |
10 May 2024 | 7.3700 | 7.5000 | 6.8800 | 6.9100 | 6.9100 | 121,500 |
09 May 2024 | 8.5700 | 8.5700 | 7.2200 | 7.5800 | 7.5800 | 99,000 |
08 May 2024 | 7.5200 | 11.7400 | 7.4700 | 7.5500 | 7.5500 | 831,900 |
07 May 2024 | 8.3700 | 8.5900 | 7.0700 | 7.8800 | 7.8800 | 196,600 |
06 May 2024 | 5.8500 | 11.5500 | 5.8500 | 8.6800 | 8.6800 | 3,703,600 |
03 May 2024 | 4.0300 | 7.4100 | 4.0300 | 6.0200 | 6.0200 | 2,164,300 |
02 May 2024 | 3.1400 | 4.3500 | 3.0900 | 3.9800 | 3.9800 | 189,200 |
01 May 2024 | 3.2900 | 3.2980 | 3.0800 | 3.0900 | 3.0900 | 10,100 |
30 Apr 2024 | 3.5700 | 3.6500 | 3.2900 | 3.3000 | 3.3000 | 11,300 |
29 Apr 2024 | 3.4300 | 3.7700 | 3.4300 | 3.5500 | 3.5500 | 25,400 |
26 Apr 2024 | 3.8200 | 3.9900 | 3.5200 | 3.5300 | 3.5300 | 23,200 |
25 Apr 2024 | 4.0100 | 4.1700 | 3.7400 | 3.8680 | 3.8680 | 38,800 |
24 Apr 2024 | 4.2100 | 4.4500 | 4.1200 | 4.1200 | 4.1200 | 29,600 |
23 Apr 2024 | 3.9400 | 4.3400 | 3.6500 | 4.0700 | 4.0700 | 34,700 |
22 Apr 2024 | 4.0100 | 4.4200 | 3.6300 | 3.8000 | 3.8000 | 36,400 |
19 Apr 2024 | 4.1100 | 4.4600 | 4.0100 | 4.0100 | 4.0100 | 9,600 |
18 Apr 2024 | 4.1700 | 4.3300 | 3.8400 | 4.2350 | 4.2350 | 21,300 |
17 Apr 2024 | 4.0700 | 4.7900 | 4.0300 | 4.2980 | 4.2980 | 69,300 |
16 Apr 2024 | 4.0800 | 4.7960 | 3.4200 | 4.1950 | 4.1950 | 75,700 |
15 Apr 2024 | 5.0900 | 5.0900 | 4.1000 | 4.1600 | 4.1600 | 40,800 |
12 Apr 2024 | 5.0100 | 5.8000 | 4.7400 | 4.9500 | 4.9500 | 195,300 |
12 Apr 2024 | 1:50 Stock split | |||||
11 Apr 2024 | 7.4000 | 7.6500 | 7.1000 | 7.2500 | 7.2500 | 8,762 |
10 Apr 2024 | 7.7500 | 7.7500 | 7.2500 | 7.3500 | 7.3500 | 4,510 |
09 Apr 2024 | 7.8000 | 7.8000 | 7.4500 | 7.4500 | 7.4500 | 2,954 |
08 Apr 2024 | 7.4000 | 7.7500 | 7.3000 | 7.7000 | 7.7000 | 4,354 |
05 Apr 2024 | 7.5000 | 7.5500 | 7.0500 | 7.5000 | 7.5000 | 5,364 |
04 Apr 2024 | 8.2500 | 8.2500 | 7.6000 | 7.6500 | 7.6500 | 2,956 |
03 Apr 2024 | 7.6500 | 8.1500 | 7.4500 | 7.9500 | 7.9500 | 9,184 |
02 Apr 2024 | 7.8500 | 8.1500 | 7.4000 | 7.8000 | 7.8000 | 4,430 |
01 Apr 2024 | 8.2500 | 8.3500 | 7.2500 | 7.8500 | 7.8500 | 9,024 |
28 Mar 2024 | 8.6000 | 8.6000 | 7.0000 | 8.2000 | 8.2000 | 17,886 |
27 Mar 2024 | 9.2500 | 9.2500 | 6.9500 | 7.9000 | 7.9000 | 30,550 |
26 Mar 2024 | 10.3500 | 10.9000 | 7.7000 | 8.5000 | 8.5000 | 30,742 |
25 Mar 2024 | 11.8500 | 11.8500 | 9.0000 | 9.9500 | 9.9500 | 31,502 |
22 Mar 2024 | 11.9500 | 12.0000 | 11.6000 | 11.7500 | 11.7500 | 2,794 |
21 Mar 2024 | 11.0000 | 12.4000 | 11.0000 | 11.9500 | 11.9500 | 7,436 |
20 Mar 2024 | 10.0000 | 11.3000 | 10.0000 | 11.2500 | 11.2500 | 6,444 |
19 Mar 2024 | 10.4500 | 10.5000 | 10.0000 | 10.4500 | 10.4500 | 3,862 |
18 Mar 2024 | 10.8500 | 11.1500 | 9.0000 | 10.4000 | 10.4000 | 13,888 |
15 Mar 2024 | 11.5000 | 11.5000 | 10.3000 | 11.2000 | 11.2000 | 7,640 |
14 Mar 2024 | 11.7500 | 12.5500 | 11.4500 | 11.4500 | 11.4500 | 7,316 |
13 Mar 2024 | 12.8000 | 12.8000 | 11.6000 | 12.1500 | 12.1500 | 8,384 |
12 Mar 2024 | 11.9000 | 12.7500 | 11.5500 | 12.5500 | 12.5500 | 12,164 |
11 Mar 2024 | 11.9500 | 12.7000 | 11.3500 | 11.9000 | 11.9000 | 15,232 |
08 Mar 2024 | 12.1000 | 12.1500 | 11.1500 | 11.7000 | 11.7000 | 9,786 |
07 Mar 2024 | 12.8000 | 13.0000 | 12.0000 | 12.4500 | 12.4500 | 9,574 |
06 Mar 2024 | 13.0500 | 13.5000 | 10.6500 | 12.1500 | 12.1500 | 24,348 |
05 Mar 2024 | 14.5500 | 16.7000 | 12.5000 | 13.2500 | 13.2500 | 90,558 |
04 Mar 2024 | 12.7500 | 14.2500 | 12.3000 | 13.0500 | 13.0500 | 29,806 |
01 Mar 2024 | 12.7000 | 12.9500 | 12.0500 | 12.5000 | 12.5000 | 10,836 |
29 Feb 2024 | 12.3500 | 13.0000 | 11.0000 | 11.9500 | 11.9500 | 32,818 |
28 Feb 2024 | 11.9000 | 11.9500 | 10.8000 | 11.0000 | 11.0000 | 13,678 |
27 Feb 2024 | 11.0000 | 12.3500 | 11.0000 | 11.5000 | 11.5000 | 17,978 |
26 Feb 2024 | 11.0000 | 11.0000 | 9.5500 | 10.7000 | 10.7000 | 9,220 |
23 Feb 2024 | 10.5000 | 11.8000 | 10.0000 | 10.6000 | 10.6000 | 17,722 |
22 Feb 2024 | 10.5500 | 14.5000 | 10.0500 | 10.5500 | 10.5500 | 110,066 |
21 Feb 2024 | 9.3500 | 9.5500 | 9.1000 | 9.4500 | 9.4500 | 5,868 |
20 Feb 2024 | 9.5000 | 10.0000 | 8.8000 | 8.8000 | 8.8000 | 5,388 |
16 Feb 2024 | 9.0000 | 10.5500 | 9.0000 | 10.0000 | 10.0000 | 26,078 |
15 Feb 2024 | 9.2500 | 10.9000 | 8.9000 | 10.0000 | 10.0000 | 9,444 |
14 Feb 2024 | 9.4000 | 9.5000 | 8.6500 | 9.4500 | 9.4500 | 2,396 |
13 Feb 2024 | 9.5000 | 9.5000 | 8.7500 | 9.1000 | 9.1000 | 962 |
12 Feb 2024 | 9.5500 | 9.5500 | 8.7500 | 9.0500 | 9.0500 | 4,550 |
09 Feb 2024 | 9.4500 | 9.5500 | 8.5000 | 8.5000 | 8.5000 | 2,616 |
08 Feb 2024 | 8.2500 | 9.0500 | 8.2500 | 8.5000 | 8.5000 | 3,442 |
07 Feb 2024 | 8.9500 | 8.9500 | 8.1500 | 8.3500 | 8.3500 | 654 |
06 Feb 2024 | 9.0000 | 9.0000 | 8.1000 | 8.5000 | 8.5000 | 1,642 |
05 Feb 2024 | 9.0000 | 9.0000 | 8.3000 | 8.3500 | 8.3500 | 1,298 |
02 Feb 2024 | 9.4000 | 9.4500 | 8.6000 | 9.0000 | 9.0000 | 734 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |