Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 5.08 | 5.56 | 4.93 | 5.50 | 5.50 | 171,600 |
31 May 2024 | 5.35 | 5.43 | 5.07 | 5.09 | 5.09 | 26,700 |
30 May 2024 | 5.30 | 5.45 | 5.15 | 5.29 | 5.29 | 83,900 |
29 May 2024 | 5.26 | 5.42 | 5.22 | 5.33 | 5.33 | 70,200 |
28 May 2024 | 5.35 | 5.42 | 5.21 | 5.33 | 5.33 | 76,100 |
24 May 2024 | 5.18 | 5.39 | 5.01 | 5.38 | 5.38 | 143,900 |
23 May 2024 | 5.05 | 5.11 | 4.91 | 5.11 | 5.11 | 99,600 |
22 May 2024 | 4.85 | 5.03 | 4.73 | 5.02 | 5.02 | 235,700 |
21 May 2024 | 4.91 | 5.02 | 4.86 | 4.86 | 4.86 | 127,200 |
20 May 2024 | 4.99 | 5.03 | 4.81 | 4.95 | 4.95 | 106,700 |
17 May 2024 | 4.95 | 5.09 | 4.95 | 4.95 | 4.95 | 140,200 |
16 May 2024 | 5.03 | 5.15 | 4.92 | 5.00 | 5.00 | 81,200 |
15 May 2024 | 5.03 | 5.12 | 4.83 | 5.05 | 5.05 | 129,200 |
14 May 2024 | 5.07 | 5.17 | 4.80 | 4.99 | 4.99 | 194,800 |
13 May 2024 | 5.10 | 5.41 | 4.91 | 5.01 | 5.01 | 150,300 |
10 May 2024 | 5.25 | 5.27 | 4.97 | 5.07 | 5.07 | 111,900 |
09 May 2024 | 5.30 | 5.57 | 5.17 | 5.21 | 5.21 | 81,200 |
08 May 2024 | 5.20 | 5.47 | 5.14 | 5.28 | 5.28 | 216,300 |
07 May 2024 | 5.58 | 5.58 | 5.14 | 5.27 | 5.27 | 131,900 |
06 May 2024 | 5.73 | 5.73 | 5.32 | 5.38 | 5.38 | 83,200 |
03 May 2024 | 5.76 | 5.86 | 5.48 | 5.64 | 5.64 | 58,700 |
02 May 2024 | 5.76 | 5.85 | 5.49 | 5.61 | 5.61 | 49,400 |
01 May 2024 | 5.71 | 5.87 | 5.64 | 5.65 | 5.65 | 46,400 |
30 Apr 2024 | 5.92 | 6.02 | 5.63 | 5.68 | 5.68 | 91,800 |
29 Apr 2024 | 5.82 | 5.98 | 5.68 | 5.92 | 5.92 | 152,400 |
26 Apr 2024 | 5.53 | 5.80 | 5.53 | 5.73 | 5.73 | 89,500 |
25 Apr 2024 | 5.50 | 5.55 | 5.39 | 5.55 | 5.55 | 60,900 |
24 Apr 2024 | 5.73 | 5.85 | 5.48 | 5.55 | 5.55 | 57,300 |
23 Apr 2024 | 5.50 | 5.76 | 5.50 | 5.69 | 5.69 | 34,900 |
22 Apr 2024 | 5.51 | 5.96 | 5.46 | 5.50 | 5.50 | 144,800 |
19 Apr 2024 | 5.43 | 5.65 | 5.40 | 5.51 | 5.51 | 59,300 |
18 Apr 2024 | 5.08 | 5.57 | 5.08 | 5.54 | 5.54 | 76,800 |
17 Apr 2024 | 5.38 | 5.48 | 5.10 | 5.11 | 5.11 | 62,900 |
16 Apr 2024 | 5.62 | 5.86 | 5.41 | 5.42 | 5.42 | 135,000 |
15 Apr 2024 | 6.33 | 6.42 | 5.59 | 5.59 | 5.59 | 155,900 |
12 Apr 2024 | 6.41 | 6.43 | 5.92 | 6.24 | 6.24 | 83,100 |
11 Apr 2024 | 6.47 | 6.83 | 6.34 | 6.47 | 6.47 | 66,100 |
10 Apr 2024 | 6.98 | 6.98 | 6.38 | 6.55 | 6.55 | 58,200 |
09 Apr 2024 | 7.00 | 7.10 | 6.73 | 6.88 | 6.88 | 46,600 |
08 Apr 2024 | 7.42 | 7.46 | 6.91 | 6.99 | 6.99 | 52,900 |
05 Apr 2024 | 7.63 | 7.77 | 6.97 | 7.04 | 7.04 | 46,000 |
04 Apr 2024 | 7.94 | 8.09 | 7.31 | 7.51 | 7.51 | 84,800 |
03 Apr 2024 | 7.70 | 8.01 | 7.70 | 7.94 | 7.94 | 33,700 |
02 Apr 2024 | 8.11 | 8.11 | 7.56 | 7.63 | 7.63 | 35,900 |
01 Apr 2024 | 7.98 | 8.18 | 7.62 | 8.13 | 8.13 | 94,900 |
28 Mar 2024 | 8.09 | 8.18 | 8.01 | 8.04 | 8.04 | 12,500 |
27 Mar 2024 | 8.19 | 8.23 | 7.85 | 8.04 | 8.04 | 33,000 |
26 Mar 2024 | 7.91 | 8.41 | 7.88 | 8.04 | 8.04 | 45,300 |
25 Mar 2024 | 7.73 | 8.08 | 7.73 | 8.01 | 8.01 | 57,000 |
22 Mar 2024 | 8.03 | 8.17 | 7.74 | 7.84 | 7.84 | 59,600 |
21 Mar 2024 | 7.64 | 8.12 | 7.64 | 8.02 | 8.02 | 49,500 |
20 Mar 2024 | 7.53 | 7.91 | 7.50 | 7.79 | 7.79 | 42,600 |
19 Mar 2024 | 7.38 | 7.62 | 7.28 | 7.46 | 7.46 | 48,300 |
18 Mar 2024 | 7.72 | 7.92 | 7.47 | 7.47 | 7.47 | 58,700 |
15 Mar 2024 | 7.96 | 8.23 | 7.71 | 7.77 | 7.77 | 65,700 |
14 Mar 2024 | 8.12 | 8.12 | 7.83 | 7.97 | 7.97 | 35,500 |
13 Mar 2024 | 8.22 | 8.44 | 8.07 | 8.22 | 8.22 | 27,300 |
12 Mar 2024 | 8.15 | 8.43 | 8.09 | 8.38 | 8.38 | 27,800 |
11 Mar 2024 | 8.49 | 8.53 | 8.14 | 8.26 | 8.26 | 32,000 |
08 Mar 2024 | 8.93 | 8.93 | 8.44 | 8.53 | 8.53 | 34,500 |
07 Mar 2024 | 9.02 | 9.04 | 8.65 | 8.80 | 8.80 | 42,500 |
06 Mar 2024 | 9.02 | 9.08 | 8.80 | 8.99 | 8.99 | 38,600 |
05 Mar 2024 | 8.79 | 9.06 | 8.79 | 9.00 | 9.00 | 29,600 |
04 Mar 2024 | 9.04 | 9.18 | 8.82 | 8.84 | 8.84 | 51,200 |
01 Mar 2024 | 8.85 | 9.16 | 8.85 | 8.99 | 8.99 | 42,100 |
29 Feb 2024 | 9.07 | 9.34 | 8.88 | 8.99 | 8.99 | 70,200 |
28 Feb 2024 | 9.11 | 9.24 | 8.98 | 9.02 | 9.02 | 51,200 |
27 Feb 2024 | 9.37 | 9.58 | 9.21 | 9.22 | 9.22 | 37,500 |
26 Feb 2024 | 9.08 | 9.42 | 8.82 | 9.35 | 9.35 | 141,800 |
23 Feb 2024 | 9.09 | 9.23 | 8.83 | 9.22 | 9.22 | 93,000 |
22 Feb 2024 | 8.94 | 9.17 | 8.48 | 8.98 | 8.98 | 112,400 |
21 Feb 2024 | 9.44 | 9.51 | 8.94 | 9.00 | 9.00 | 57,500 |
20 Feb 2024 | 9.68 | 9.82 | 9.47 | 9.50 | 9.50 | 108,800 |
16 Feb 2024 | 9.68 | 9.87 | 9.45 | 9.83 | 9.83 | 86,100 |
15 Feb 2024 | 9.43 | 9.74 | 9.42 | 9.70 | 9.70 | 46,500 |
14 Feb 2024 | 9.89 | 9.89 | 9.42 | 9.44 | 9.44 | 43,100 |
13 Feb 2024 | 9.98 | 10.10 | 9.51 | 9.57 | 9.57 | 97,400 |
12 Feb 2024 | 8.64 | 10.40 | 8.64 | 9.94 | 9.94 | 161,500 |
09 Feb 2024 | 8.70 | 8.81 | 8.30 | 8.60 | 8.60 | 145,700 |
08 Feb 2024 | 9.18 | 9.90 | 9.18 | 9.58 | 9.58 | 46,100 |
07 Feb 2024 | 9.36 | 9.39 | 8.90 | 9.15 | 9.15 | 74,400 |
06 Feb 2024 | 9.66 | 9.86 | 9.23 | 9.40 | 9.40 | 40,800 |
05 Feb 2024 | 9.31 | 9.64 | 9.19 | 9.56 | 9.56 | 61,800 |
02 Feb 2024 | 9.23 | 9.56 | 9.02 | 9.45 | 9.45 | 47,100 |
01 Feb 2024 | 9.12 | 9.56 | 8.99 | 9.34 | 9.34 | 66,500 |
31 Jan 2024 | 9.66 | 9.69 | 9.12 | 9.13 | 9.13 | 47,000 |
30 Jan 2024 | 9.82 | 10.05 | 9.79 | 9.80 | 9.80 | 23,200 |
29 Jan 2024 | 9.69 | 10.00 | 9.45 | 9.90 | 9.90 | 31,000 |
26 Jan 2024 | 10.20 | 10.25 | 9.71 | 9.75 | 9.75 | 40,800 |
25 Jan 2024 | 9.89 | 10.20 | 9.84 | 10.18 | 10.18 | 105,000 |
24 Jan 2024 | 10.03 | 10.04 | 9.82 | 9.82 | 9.82 | 90,900 |
23 Jan 2024 | 9.79 | 10.01 | 9.78 | 9.89 | 9.89 | 63,300 |
22 Jan 2024 | 9.34 | 9.90 | 9.28 | 9.88 | 9.88 | 83,900 |
19 Jan 2024 | 9.10 | 9.38 | 9.05 | 9.29 | 9.29 | 36,500 |
18 Jan 2024 | 9.09 | 9.38 | 9.05 | 9.16 | 9.16 | 58,100 |
17 Jan 2024 | 8.92 | 9.14 | 8.92 | 9.11 | 9.11 | 31,700 |
16 Jan 2024 | 9.12 | 9.26 | 8.80 | 9.09 | 9.09 | 60,200 |
12 Jan 2024 | 9.15 | 9.35 | 8.98 | 9.28 | 9.28 | 72,500 |
11 Jan 2024 | 9.05 | 9.14 | 8.96 | 9.09 | 9.09 | 50,800 |
10 Jan 2024 | 9.07 | 9.26 | 8.98 | 9.18 | 9.18 | 47,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |