Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 5.30 | 5.45 | 5.23 | 5.24 | 5.24 | 180,100 |
06 Jun 2024 | 5.32 | 5.43 | 5.24 | 5.41 | 5.41 | 144,500 |
05 Jun 2024 | 5.20 | 5.37 | 5.19 | 5.35 | 5.35 | 149,800 |
04 Jun 2024 | 5.18 | 5.36 | 5.09 | 5.21 | 5.21 | 197,500 |
03 Jun 2024 | 5.47 | 5.64 | 5.25 | 5.28 | 5.28 | 369,000 |
31 May 2024 | 5.40 | 5.56 | 5.31 | 5.36 | 5.36 | 298,000 |
30 May 2024 | 5.18 | 5.40 | 5.16 | 5.35 | 5.35 | 201,800 |
29 May 2024 | 5.19 | 5.19 | 4.96 | 5.11 | 5.11 | 263,400 |
28 May 2024 | 5.26 | 5.33 | 5.18 | 5.31 | 5.31 | 297,800 |
24 May 2024 | 5.10 | 5.20 | 5.02 | 5.17 | 5.17 | 165,500 |
23 May 2024 | 5.03 | 5.09 | 4.89 | 5.07 | 5.07 | 254,500 |
22 May 2024 | 4.93 | 5.08 | 4.89 | 5.03 | 5.03 | 199,700 |
21 May 2024 | 4.86 | 5.07 | 4.84 | 5.00 | 5.00 | 260,800 |
20 May 2024 | 4.88 | 4.99 | 4.77 | 4.86 | 4.86 | 225,100 |
17 May 2024 | 4.90 | 4.98 | 4.84 | 4.88 | 4.88 | 174,500 |
16 May 2024 | 4.77 | 4.90 | 4.76 | 4.89 | 4.89 | 232,800 |
15 May 2024 | 4.90 | 4.95 | 4.71 | 4.79 | 4.79 | 410,600 |
14 May 2024 | 4.75 | 4.94 | 4.68 | 4.81 | 4.81 | 370,300 |
13 May 2024 | 4.71 | 4.96 | 4.66 | 4.68 | 4.68 | 356,600 |
10 May 2024 | 4.39 | 4.82 | 4.33 | 4.67 | 4.67 | 562,800 |
09 May 2024 | 4.08 | 4.24 | 4.03 | 4.20 | 4.20 | 315,600 |
08 May 2024 | 4.05 | 4.22 | 4.03 | 4.06 | 4.06 | 322,700 |
07 May 2024 | 3.95 | 4.14 | 3.95 | 4.11 | 4.11 | 364,200 |
06 May 2024 | 4.01 | 4.06 | 3.92 | 3.93 | 3.93 | 136,700 |
03 May 2024 | 3.86 | 4.00 | 3.81 | 3.98 | 3.98 | 189,100 |
02 May 2024 | 3.73 | 3.80 | 3.68 | 3.76 | 3.76 | 138,400 |
01 May 2024 | 3.62 | 3.78 | 3.60 | 3.69 | 3.69 | 204,100 |
30 Apr 2024 | 3.81 | 3.81 | 3.57 | 3.60 | 3.60 | 266,000 |
29 Apr 2024 | 3.85 | 3.95 | 3.81 | 3.83 | 3.83 | 173,500 |
26 Apr 2024 | 3.85 | 3.92 | 3.66 | 3.80 | 3.80 | 219,400 |
25 Apr 2024 | 3.66 | 3.81 | 3.61 | 3.79 | 3.79 | 218,900 |
24 Apr 2024 | 3.54 | 3.75 | 3.48 | 3.73 | 3.73 | 285,000 |
23 Apr 2024 | 3.57 | 3.76 | 3.49 | 3.65 | 3.65 | 263,100 |
22 Apr 2024 | 3.47 | 3.62 | 3.39 | 3.61 | 3.61 | 289,000 |
19 Apr 2024 | 3.41 | 3.56 | 3.41 | 3.48 | 3.48 | 289,100 |
18 Apr 2024 | 3.53 | 3.64 | 3.38 | 3.43 | 3.43 | 352,500 |
17 Apr 2024 | 3.63 | 3.64 | 3.47 | 3.51 | 3.51 | 215,600 |
16 Apr 2024 | 3.90 | 3.91 | 3.54 | 3.61 | 3.61 | 391,300 |
15 Apr 2024 | 4.14 | 4.14 | 3.86 | 4.10 | 4.10 | 529,800 |
12 Apr 2024 | 4.20 | 4.32 | 4.04 | 4.08 | 4.08 | 256,800 |
11 Apr 2024 | 4.31 | 4.31 | 4.11 | 4.20 | 4.20 | 382,700 |
10 Apr 2024 | 4.38 | 4.42 | 4.23 | 4.32 | 4.32 | 413,700 |
09 Apr 2024 | 4.46 | 4.71 | 4.41 | 4.57 | 4.57 | 412,200 |
08 Apr 2024 | 4.36 | 4.57 | 4.31 | 4.34 | 4.34 | 445,300 |
05 Apr 2024 | 4.34 | 4.39 | 4.28 | 4.35 | 4.35 | 475,700 |
04 Apr 2024 | 4.30 | 4.63 | 4.30 | 4.35 | 4.35 | 530,200 |
03 Apr 2024 | 4.01 | 4.45 | 3.91 | 4.33 | 4.33 | 895,400 |
02 Apr 2024 | 4.06 | 4.11 | 3.98 | 4.06 | 4.06 | 378,000 |
01 Apr 2024 | 4.20 | 4.24 | 4.05 | 4.15 | 4.15 | 479,500 |
28 Mar 2024 | 4.10 | 4.39 | 3.98 | 4.16 | 4.16 | 644,800 |
27 Mar 2024 | 3.84 | 4.09 | 3.84 | 4.07 | 4.07 | 303,000 |
26 Mar 2024 | 3.84 | 3.98 | 3.81 | 3.83 | 3.83 | 361,100 |
25 Mar 2024 | 4.24 | 4.24 | 3.74 | 3.77 | 3.77 | 390,500 |
22 Mar 2024 | 4.19 | 4.22 | 4.01 | 4.04 | 4.04 | 309,400 |
21 Mar 2024 | 4.28 | 4.49 | 4.04 | 4.21 | 4.21 | 472,300 |
20 Mar 2024 | 4.10 | 4.46 | 3.89 | 4.23 | 4.23 | 1,614,600 |
19 Mar 2024 | 3.80 | 4.39 | 3.78 | 4.04 | 4.04 | 767,400 |
18 Mar 2024 | 4.21 | 4.26 | 3.67 | 3.76 | 3.76 | 607,500 |
15 Mar 2024 | 4.84 | 5.08 | 4.15 | 4.29 | 4.29 | 1,438,300 |
14 Mar 2024 | 4.94 | 5.14 | 4.78 | 5.09 | 5.09 | 507,200 |
13 Mar 2024 | 4.69 | 4.88 | 4.54 | 4.88 | 4.88 | 486,400 |
12 Mar 2024 | 4.88 | 4.88 | 4.36 | 4.55 | 4.55 | 527,000 |
11 Mar 2024 | 5.11 | 5.19 | 4.63 | 4.78 | 4.78 | 550,200 |
08 Mar 2024 | 5.11 | 5.21 | 4.80 | 5.04 | 5.04 | 1,443,900 |
07 Mar 2024 | 5.22 | 5.30 | 5.03 | 5.05 | 5.05 | 230,600 |
06 Mar 2024 | 5.41 | 5.48 | 5.14 | 5.22 | 5.22 | 310,100 |
05 Mar 2024 | 5.42 | 5.56 | 5.32 | 5.34 | 5.34 | 245,800 |
04 Mar 2024 | 5.74 | 5.78 | 5.31 | 5.42 | 5.42 | 356,500 |
01 Mar 2024 | 5.72 | 5.78 | 5.57 | 5.75 | 5.75 | 216,600 |
29 Feb 2024 | 5.76 | 5.99 | 5.58 | 5.68 | 5.68 | 541,400 |
28 Feb 2024 | 5.80 | 5.85 | 5.61 | 5.61 | 5.61 | 244,700 |
27 Feb 2024 | 6.00 | 6.10 | 5.82 | 5.86 | 5.86 | 344,000 |
26 Feb 2024 | 6.01 | 6.05 | 5.76 | 5.94 | 5.94 | 538,600 |
23 Feb 2024 | 5.99 | 6.17 | 5.90 | 6.03 | 6.03 | 623,000 |
22 Feb 2024 | 6.34 | 6.41 | 6.01 | 6.01 | 6.01 | 391,500 |
21 Feb 2024 | 6.28 | 6.42 | 6.15 | 6.41 | 6.41 | 266,700 |
20 Feb 2024 | 6.41 | 6.45 | 6.10 | 6.29 | 6.29 | 250,400 |
16 Feb 2024 | 6.58 | 6.67 | 6.47 | 6.50 | 6.50 | 339,700 |
15 Feb 2024 | 6.42 | 6.63 | 6.34 | 6.59 | 6.59 | 248,000 |
14 Feb 2024 | 6.22 | 6.43 | 6.13 | 6.41 | 6.41 | 197,900 |
13 Feb 2024 | 6.48 | 6.51 | 6.01 | 6.10 | 6.10 | 264,800 |
12 Feb 2024 | 6.63 | 6.88 | 6.59 | 6.70 | 6.70 | 251,000 |
09 Feb 2024 | 6.59 | 6.66 | 6.45 | 6.63 | 6.63 | 201,000 |
08 Feb 2024 | 6.47 | 6.65 | 6.41 | 6.47 | 6.47 | 169,500 |
07 Feb 2024 | 6.48 | 6.57 | 6.33 | 6.48 | 6.48 | 169,700 |
06 Feb 2024 | 6.35 | 6.61 | 6.34 | 6.46 | 6.46 | 203,600 |
05 Feb 2024 | 6.52 | 6.67 | 6.30 | 6.36 | 6.36 | 348,400 |
02 Feb 2024 | 6.89 | 7.07 | 6.58 | 6.60 | 6.60 | 531,300 |
01 Feb 2024 | 6.98 | 7.20 | 6.88 | 7.01 | 7.01 | 494,000 |
31 Jan 2024 | 7.20 | 7.43 | 6.90 | 6.91 | 6.91 | 328,100 |
30 Jan 2024 | 7.49 | 7.49 | 7.28 | 7.37 | 7.37 | 126,100 |
29 Jan 2024 | 7.61 | 7.75 | 7.44 | 7.54 | 7.54 | 185,900 |
26 Jan 2024 | 7.67 | 7.75 | 7.61 | 7.64 | 7.64 | 97,100 |
25 Jan 2024 | 7.56 | 7.64 | 7.47 | 7.63 | 7.63 | 144,600 |
24 Jan 2024 | 7.79 | 7.79 | 7.36 | 7.40 | 7.40 | 116,400 |
23 Jan 2024 | 7.74 | 7.83 | 7.57 | 7.67 | 7.67 | 125,900 |
22 Jan 2024 | 7.45 | 7.71 | 7.36 | 7.63 | 7.63 | 196,100 |
19 Jan 2024 | 7.50 | 7.50 | 7.30 | 7.41 | 7.41 | 152,200 |
18 Jan 2024 | 7.65 | 8.03 | 7.43 | 7.44 | 7.44 | 193,600 |
17 Jan 2024 | 7.80 | 7.94 | 7.47 | 7.55 | 7.55 | 323,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |