Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 5.50 | 5.87 | 5.28 | 5.32 | 5.32 | 12,800 |
17 Jun 2024 | 5.75 | 6.07 | 5.54 | 5.81 | 5.81 | 6,600 |
14 Jun 2024 | 5.74 | 5.92 | 5.61 | 5.84 | 5.84 | 4,700 |
13 Jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 400 |
12 Jun 2024 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 3,700 |
11 Jun 2024 | 5.60 | 5.79 | 5.60 | 5.62 | 5.62 | 1,700 |
10 Jun 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 800 |
07 Jun 2024 | 5.77 | 5.79 | 5.68 | 5.68 | 5.68 | 1,600 |
06 Jun 2024 | 5.68 | 6.09 | 5.68 | 5.69 | 5.69 | 11,400 |
05 Jun 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 700 |
04 Jun 2024 | 5.77 | 5.80 | 5.68 | 5.70 | 5.70 | 10,600 |
03 Jun 2024 | 5.76 | 6.20 | 5.75 | 5.75 | 5.75 | 4,300 |
31 May 2024 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | 1,000 |
30 May 2024 | 5.98 | 5.98 | 5.78 | 5.97 | 5.97 | 1,000 |
29 May 2024 | 5.85 | 5.98 | 5.65 | 5.98 | 5.98 | 3,900 |
28 May 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 500 |
24 May 2024 | 5.85 | 5.90 | 5.82 | 5.87 | 5.87 | 1,600 |
23 May 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
22 May 2024 | 5.90 | 6.25 | 5.90 | 6.07 | 6.07 | 900 |
21 May 2024 | 5.96 | 5.98 | 5.90 | 5.90 | 5.90 | 1,100 |
20 May 2024 | 6.10 | 6.10 | 5.98 | 6.00 | 6.00 | 2,000 |
17 May 2024 | 6.03 | 6.50 | 5.98 | 6.29 | 6.29 | 14,800 |
16 May 2024 | 6.48 | 6.48 | 5.95 | 6.21 | 6.21 | 5,800 |
15 May 2024 | 6.49 | 6.49 | 6.24 | 6.24 | 6.24 | 1,700 |
14 May 2024 | 6.28 | 6.49 | 6.28 | 6.49 | 6.49 | 2,700 |
13 May 2024 | 6.03 | 6.30 | 6.03 | 6.28 | 6.28 | 2,000 |
10 May 2024 | 5.93 | 6.26 | 5.83 | 6.03 | 6.03 | 8,000 |
09 May 2024 | 5.71 | 6.18 | 5.71 | 5.77 | 5.77 | 14,500 |
08 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 300 |
07 May 2024 | 5.88 | 6.02 | 5.68 | 5.68 | 5.68 | 3,700 |
06 May 2024 | 5.80 | 5.98 | 5.78 | 5.98 | 5.98 | 1,300 |
03 May 2024 | 5.75 | 6.00 | 5.75 | 5.80 | 5.80 | 900 |
02 May 2024 | 5.82 | 5.95 | 5.65 | 5.95 | 5.95 | 4,600 |
01 May 2024 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | 1,500 |
30 Apr 2024 | 5.94 | 6.08 | 5.61 | 5.75 | 5.75 | 6,600 |
29 Apr 2024 | 5.92 | 6.02 | 5.90 | 5.90 | 5.90 | 2,800 |
26 Apr 2024 | 6.21 | 6.21 | 5.80 | 6.03 | 6.03 | 9,300 |
25 Apr 2024 | 5.71 | 6.30 | 5.71 | 6.18 | 6.18 | 8,100 |
24 Apr 2024 | 6.17 | 6.17 | 5.80 | 5.86 | 5.86 | 7,000 |
23 Apr 2024 | 6.13 | 6.17 | 6.06 | 6.15 | 6.15 | 3,600 |
22 Apr 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 500 |
19 Apr 2024 | 6.66 | 6.67 | 6.20 | 6.20 | 6.20 | 1,700 |
18 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
17 Apr 2024 | 6.69 | 6.70 | 6.62 | 6.70 | 6.70 | 800 |
16 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 300 |
15 Apr 2024 | 6.78 | 6.78 | 6.61 | 6.74 | 6.74 | 1,700 |
12 Apr 2024 | 6.82 | 6.84 | 6.65 | 6.65 | 6.65 | 3,400 |
11 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 400 |
10 Apr 2024 | 6.50 | 6.81 | 6.35 | 6.65 | 6.65 | 8,500 |
09 Apr 2024 | 6.23 | 6.48 | 6.15 | 6.35 | 6.35 | 24,300 |
08 Apr 2024 | 6.26 | 6.51 | 6.18 | 6.51 | 6.51 | 1,000 |
05 Apr 2024 | 6.15 | 6.32 | 6.15 | 6.32 | 6.32 | 900 |
04 Apr 2024 | 6.34 | 6.34 | 6.10 | 6.29 | 6.29 | 4,700 |
03 Apr 2024 | 6.48 | 6.48 | 6.32 | 6.32 | 6.32 | 700 |
02 Apr 2024 | 6.84 | 6.87 | 6.16 | 6.48 | 6.48 | 6,100 |
01 Apr 2024 | 6.67 | 7.00 | 6.45 | 6.84 | 6.84 | 14,600 |
28 Mar 2024 | 6.12 | 6.70 | 6.01 | 6.70 | 6.70 | 10,200 |
27 Mar 2024 | 6.01 | 6.24 | 6.00 | 6.20 | 6.20 | 3,300 |
26 Mar 2024 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 700 |
25 Mar 2024 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | 2,800 |
22 Mar 2024 | 6.26 | 6.26 | 6.00 | 6.02 | 6.02 | 2,400 |
21 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 400 |
20 Mar 2024 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | 600 |
19 Mar 2024 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 1,200 |
18 Mar 2024 | 6.47 | 6.47 | 6.10 | 6.10 | 6.10 | 2,500 |
15 Mar 2024 | 6.48 | 6.48 | 6.10 | 6.10 | 6.10 | 2,800 |
14 Mar 2024 | 6.26 | 6.26 | 6.00 | 6.00 | 6.00 | 800 |
13 Mar 2024 | 6.26 | 6.32 | 6.00 | 6.20 | 6.20 | 3,200 |
12 Mar 2024 | 6.51 | 6.51 | 6.33 | 6.33 | 6.33 | 1,700 |
11 Mar 2024 | 6.11 | 6.44 | 6.11 | 6.25 | 6.25 | 3,200 |
08 Mar 2024 | 6.44 | 6.44 | 6.02 | 6.21 | 6.21 | 1,100 |
07 Mar 2024 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 1,400 |
06 Mar 2024 | 6.36 | 6.42 | 6.36 | 6.42 | 6.42 | 800 |
05 Mar 2024 | 6.29 | 6.45 | 6.04 | 6.36 | 6.36 | 6,300 |
04 Mar 2024 | 6.50 | 6.66 | 6.22 | 6.66 | 6.66 | 4,400 |
01 Mar 2024 | 6.38 | 6.51 | 6.38 | 6.50 | 6.50 | 10,100 |
29 Feb 2024 | 6.51 | 6.67 | 6.42 | 6.66 | 6.66 | 1,500 |
28 Feb 2024 | 6.54 | 6.69 | 6.54 | 6.67 | 6.67 | 2,900 |
27 Feb 2024 | 6.40 | 6.50 | 6.36 | 6.50 | 6.50 | 3,400 |
26 Feb 2024 | 6.24 | 6.41 | 6.24 | 6.41 | 6.41 | 1,200 |
23 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 300 |
22 Feb 2024 | 6.01 | 6.34 | 6.01 | 6.34 | 6.34 | 500 |
21 Feb 2024 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | 500 |
20 Feb 2024 | 6.51 | 6.52 | 6.20 | 6.20 | 6.20 | 1,600 |
16 Feb 2024 | 6.73 | 6.73 | 6.58 | 6.58 | 6.58 | 1,100 |
15 Feb 2024 | 6.58 | 6.75 | 6.44 | 6.65 | 6.65 | 10,800 |
14 Feb 2024 | 6.46 | 6.70 | 6.46 | 6.70 | 6.70 | 3,300 |
13 Feb 2024 | 6.45 | 6.77 | 6.08 | 6.45 | 6.45 | 7,900 |
12 Feb 2024 | 6.26 | 6.42 | 6.15 | 6.42 | 6.42 | 5,000 |
09 Feb 2024 | 6.37 | 6.37 | 6.02 | 6.36 | 6.36 | 3,400 |
08 Feb 2024 | 6.71 | 6.77 | 5.91 | 6.48 | 6.48 | 31,100 |
07 Feb 2024 | 6.78 | 6.97 | 6.63 | 6.91 | 6.91 | 8,800 |
06 Feb 2024 | 5.82 | 7.25 | 5.82 | 6.70 | 6.70 | 73,800 |
05 Feb 2024 | 6.13 | 6.29 | 5.86 | 6.19 | 6.19 | 2,200 |
02 Feb 2024 | 6.07 | 6.25 | 5.96 | 5.96 | 5.96 | 6,200 |
01 Feb 2024 | 6.15 | 6.15 | 6.08 | 6.08 | 6.08 | 1,000 |
31 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 600 |
30 Jan 2024 | 6.33 | 6.61 | 6.26 | 6.39 | 6.39 | 2,900 |
29 Jan 2024 | 6.33 | 6.35 | 6.18 | 6.20 | 6.20 | 5,000 |
26 Jan 2024 | 6.19 | 6.50 | 6.19 | 6.44 | 6.44 | 4,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |