Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 4.1000 | 4.1800 | 3.7000 | 3.9000 | 3.9000 | 831,000 |
31 May 2024 | 3.7400 | 4.4700 | 3.6500 | 4.0000 | 4.0000 | 1,970,300 |
30 May 2024 | 3.7700 | 3.9400 | 3.5500 | 3.7500 | 3.7500 | 871,000 |
29 May 2024 | 3.8400 | 3.9500 | 3.2500 | 3.9400 | 3.9400 | 3,317,700 |
28 May 2024 | 4.6600 | 4.9600 | 3.7100 | 4.1000 | 4.1000 | 4,756,800 |
24 May 2024 | 5.6500 | 5.6740 | 4.0000 | 4.5900 | 4.5900 | 10,985,400 |
23 May 2024 | 42.5000 | 43.6000 | 3.4510 | 6.2000 | 6.2000 | 20,054,100 |
22 May 2024 | 37.5300 | 41.0000 | 37.0600 | 39.4300 | 39.4300 | 4,065,000 |
21 May 2024 | 29.7900 | 37.7500 | 27.6600 | 37.7300 | 37.7300 | 3,371,400 |
20 May 2024 | 27.0000 | 31.9700 | 27.0000 | 31.2000 | 31.2000 | 3,112,100 |
17 May 2024 | 21.4800 | 25.9400 | 21.0800 | 25.8400 | 25.8400 | 1,524,400 |
16 May 2024 | 21.0000 | 21.3000 | 18.8130 | 20.4900 | 20.4900 | 122,600 |
15 May 2024 | 20.3300 | 20.9300 | 19.8630 | 20.7500 | 20.7500 | 117,400 |
14 May 2024 | 20.5000 | 20.7700 | 18.0100 | 20.7000 | 20.7000 | 237,100 |
13 May 2024 | 19.7800 | 22.4800 | 18.9200 | 20.1400 | 20.1400 | 293,100 |
10 May 2024 | 17.1000 | 19.7900 | 16.6100 | 19.1400 | 19.1400 | 530,500 |
09 May 2024 | 14.8000 | 17.2200 | 14.6000 | 16.9000 | 16.9000 | 242,600 |
08 May 2024 | 14.1900 | 14.7300 | 14.1900 | 14.6900 | 14.6900 | 92,400 |
07 May 2024 | 14.1600 | 14.9500 | 13.8100 | 14.3900 | 14.3900 | 173,300 |
06 May 2024 | 13.0200 | 14.4940 | 13.0200 | 14.0000 | 14.0000 | 169,100 |
03 May 2024 | 13.4500 | 13.4500 | 12.6600 | 13.1000 | 13.1000 | 92,000 |
02 May 2024 | 13.8200 | 13.8200 | 12.5060 | 13.2100 | 13.2100 | 154,000 |
01 May 2024 | 13.7400 | 14.2800 | 12.8100 | 13.6400 | 13.6400 | 205,000 |
30 Apr 2024 | 13.7000 | 14.4900 | 13.3000 | 14.4900 | 14.4900 | 260,700 |
29 Apr 2024 | 13.9900 | 16.4900 | 12.0900 | 13.5200 | 13.5200 | 813,100 |
26 Apr 2024 | 11.2700 | 13.2700 | 11.0300 | 12.5900 | 12.5900 | 356,900 |
25 Apr 2024 | 11.0800 | 11.3800 | 10.6500 | 11.2700 | 11.2700 | 148,500 |
24 Apr 2024 | 11.0800 | 11.7800 | 10.5600 | 10.9800 | 10.9800 | 387,100 |
23 Apr 2024 | 10.7500 | 12.7500 | 10.4020 | 10.7900 | 10.7900 | 610,200 |
22 Apr 2024 | 10.4000 | 10.8000 | 10.1000 | 10.3500 | 10.3500 | 94,600 |
19 Apr 2024 | 10.0000 | 11.0000 | 9.8590 | 10.7200 | 10.7200 | 164,900 |
18 Apr 2024 | 9.8100 | 10.4700 | 9.7000 | 10.3000 | 10.3000 | 171,200 |
17 Apr 2024 | 10.2100 | 10.7300 | 9.0000 | 10.3000 | 10.3000 | 216,400 |
16 Apr 2024 | 10.4000 | 11.1500 | 9.8080 | 10.1600 | 10.1600 | 245,400 |
15 Apr 2024 | 10.5000 | 10.7500 | 9.5000 | 10.0800 | 10.0800 | 239,100 |
12 Apr 2024 | 8.9000 | 11.6700 | 8.8900 | 10.5000 | 10.5000 | 661,000 |
11 Apr 2024 | 9.0200 | 9.3980 | 7.0000 | 9.1500 | 9.1500 | 470,500 |
10 Apr 2024 | 7.6500 | 10.6700 | 7.6500 | 8.5000 | 8.5000 | 1,387,200 |
09 Apr 2024 | 6.8300 | 8.1480 | 6.7300 | 7.9300 | 7.9300 | 255,100 |
08 Apr 2024 | 6.0900 | 7.1800 | 6.0200 | 6.9000 | 6.9000 | 350,100 |
05 Apr 2024 | 6.2000 | 6.4200 | 6.1200 | 6.1600 | 6.1600 | 54,500 |
04 Apr 2024 | 6.5300 | 6.8300 | 6.1500 | 6.1500 | 6.1500 | 151,800 |
03 Apr 2024 | 6.0800 | 6.8700 | 6.0800 | 6.4000 | 6.4000 | 155,900 |
02 Apr 2024 | 6.5900 | 6.6000 | 5.8500 | 6.0900 | 6.0900 | 163,400 |
01 Apr 2024 | 6.2500 | 7.3500 | 5.9700 | 6.7000 | 6.7000 | 363,900 |
28 Mar 2024 | 5.9300 | 6.8390 | 5.6940 | 6.2200 | 6.2200 | 699,100 |
27 Mar 2024 | 5.8700 | 6.1600 | 5.3000 | 5.8000 | 5.8000 | 347,900 |
26 Mar 2024 | 5.5600 | 6.4200 | 5.2100 | 5.8000 | 5.8000 | 497,200 |
25 Mar 2024 | 5.9800 | 6.2300 | 5.5320 | 5.6200 | 5.6200 | 237,300 |
22 Mar 2024 | 5.8000 | 6.2000 | 5.3100 | 5.7000 | 5.7000 | 399,300 |
21 Mar 2024 | 6.0700 | 6.6600 | 5.5700 | 5.8000 | 5.8000 | 302,900 |
20 Mar 2024 | 6.4000 | 9.6100 | 6.1100 | 6.4700 | 6.4700 | 1,876,600 |
19 Mar 2024 | 6.9900 | 7.5100 | 5.0600 | 6.3000 | 6.3000 | 977,100 |
18 Mar 2024 | 10.3500 | 10.6680 | 7.1100 | 7.7000 | 7.7000 | 761,100 |
15 Mar 2024 | 10.7500 | 11.7700 | 8.5000 | 11.0000 | 11.0000 | 1,258,500 |
14 Mar 2024 | 19.5900 | 22.0600 | 8.5800 | 10.5000 | 10.5000 | 2,256,900 |
13 Mar 2024 | 29.3100 | 72.5500 | 11.5800 | 19.7900 | 19.7900 | 3,205,000 |
12 Mar 2024 | 31.5000 | 31.5000 | 25.9100 | 29.1000 | 29.1000 | 146,700 |
11 Mar 2024 | 33.6900 | 34.1110 | 30.0000 | 30.5600 | 30.5600 | 162,800 |
08 Mar 2024 | 32.4800 | 43.9500 | 26.9000 | 28.0500 | 28.0500 | 391,800 |
07 Mar 2024 | 31.4200 | 36.6500 | 24.5000 | 30.2500 | 30.2500 | 636,300 |
06 Mar 2024 | 21.8000 | 65.9400 | 14.7500 | 47.0000 | 47.0000 | 2,160,800 |
05 Mar 2024 | 13.3700 | 23.8050 | 12.5000 | 20.0000 | 20.0000 | 880,000 |
04 Mar 2024 | 13.4000 | 16.4900 | 12.0700 | 15.3400 | 15.3400 | 205,400 |
01 Mar 2024 | 10.6600 | 13.1500 | 10.6200 | 12.5300 | 12.5300 | 143,000 |
29 Feb 2024 | 10.2600 | 13.2500 | 7.3000 | 10.9300 | 10.9300 | 424,400 |
28 Feb 2024 | 10.4200 | 12.3200 | 10.4200 | 12.1400 | 12.1400 | 163,200 |
27 Feb 2024 | 9.2200 | 10.8800 | 8.6800 | 10.2000 | 10.2000 | 143,400 |
26 Feb 2024 | 8.2100 | 10.1000 | 8.1600 | 9.1100 | 9.1100 | 146,000 |
23 Feb 2024 | 7.3700 | 8.5300 | 7.3050 | 8.3000 | 8.3000 | 78,900 |
22 Feb 2024 | 7.0200 | 8.3000 | 6.6400 | 7.2500 | 7.2500 | 112,300 |
21 Feb 2024 | 7.3000 | 8.1850 | 7.1600 | 7.5200 | 7.5200 | 108,300 |
20 Feb 2024 | 6.5920 | 7.3600 | 6.3480 | 7.1000 | 7.1000 | 88,200 |
16 Feb 2024 | 6.5150 | 6.8000 | 6.2900 | 6.5400 | 6.5400 | 19,000 |
15 Feb 2024 | 6.3600 | 6.5500 | 5.7500 | 6.2600 | 6.2600 | 15,000 |
14 Feb 2024 | 7.0000 | 7.0000 | 5.5000 | 6.5600 | 6.5600 | 73,300 |
13 Feb 2024 | 6.5000 | 7.9800 | 6.3200 | 7.1100 | 7.1100 | 190,100 |
12 Feb 2024 | 5.3800 | 6.9300 | 5.0100 | 6.6100 | 6.6100 | 112,300 |
09 Feb 2024 | 5.2900 | 5.8800 | 5.0830 | 5.8000 | 5.8000 | 83,100 |
08 Feb 2024 | 4.7400 | 5.5750 | 4.6400 | 5.2900 | 5.2900 | 133,200 |
07 Feb 2024 | 4.4500 | 5.8800 | 2.6400 | 5.1700 | 5.1700 | 954,500 |
06 Feb 2024 | 4.0150 | 5.0100 | 4.0150 | 4.5400 | 4.5400 | 468,500 |
05 Feb 2024 | 4.1550 | 5.0900 | 3.3620 | 3.7200 | 3.7200 | 278,300 |
02 Feb 2024 | 3.9100 | 4.1800 | 3.3300 | 4.0900 | 4.0900 | 76,000 |
01 Feb 2024 | 4.8600 | 4.9500 | 3.2600 | 3.9900 | 3.9900 | 286,100 |
31 Jan 2024 | 5.5100 | 5.5100 | 4.5500 | 5.1000 | 5.1000 | 246,300 |
30 Jan 2024 | 6.0600 | 6.1800 | 4.4200 | 5.7000 | 5.7000 | 536,900 |
29 Jan 2024 | 5.9200 | 6.5000 | 5.9000 | 6.4500 | 6.4500 | 263,600 |
26 Jan 2024 | 5.3700 | 5.9900 | 4.8600 | 5.9200 | 5.9200 | 280,300 |
25 Jan 2024 | 4.5000 | 5.6000 | 4.4320 | 4.7700 | 4.7700 | 929,600 |
24 Jan 2024 | 3.6200 | 4.8400 | 3.6200 | 4.3500 | 4.3500 | 672,400 |
23 Jan 2024 | 3.8300 | 4.0900 | 3.2600 | 3.2720 | 3.2720 | 99,000 |
22 Jan 2024 | 3.0900 | 3.9500 | 3.0900 | 3.5600 | 3.5600 | 300,900 |
19 Jan 2024 | 2.8200 | 3.1900 | 2.7700 | 3.0800 | 3.0800 | 235,400 |
18 Jan 2024 | 2.4800 | 2.8700 | 2.4000 | 2.7100 | 2.7100 | 143,700 |
17 Jan 2024 | 2.6100 | 2.6500 | 2.3600 | 2.4750 | 2.4750 | 19,900 |
16 Jan 2024 | 2.2300 | 2.6900 | 2.2300 | 2.5400 | 2.5400 | 88,900 |
12 Jan 2024 | 2.4400 | 2.7800 | 2.2270 | 2.2300 | 2.2300 | 121,300 |
11 Jan 2024 | 2.1400 | 2.5200 | 2.1180 | 2.3600 | 2.3600 | 69,600 |
10 Jan 2024 | 2.2900 | 2.4680 | 2.1100 | 2.1100 | 2.1100 | 65,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |