Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 5.6400 | 5.8000 | 2.2250 | 2.3400 | 2.3400 | 138,800 |
20 Jun 2024 | 5.8400 | 5.9500 | 5.5590 | 5.9000 | 5.9000 | 5,100 |
18 Jun 2024 | 5.7200 | 6.2900 | 5.7200 | 5.9800 | 5.9800 | 8,500 |
17 Jun 2024 | 6.1500 | 6.1500 | 5.7900 | 5.8000 | 5.8000 | 6,200 |
14 Jun 2024 | 5.8750 | 6.2000 | 5.6000 | 6.1700 | 6.1700 | 8,900 |
13 Jun 2024 | 6.8300 | 6.8300 | 6.2000 | 6.5100 | 6.5100 | 7,600 |
12 Jun 2024 | 6.2200 | 6.8100 | 6.2200 | 6.5000 | 6.5000 | 18,600 |
11 Jun 2024 | 5.8400 | 7.3500 | 5.4000 | 6.0500 | 6.0500 | 111,800 |
10 Jun 2024 | 5.8800 | 5.9200 | 5.5000 | 5.5100 | 5.5100 | 92,700 |
07 Jun 2024 | 5.7240 | 5.8050 | 5.5700 | 5.6500 | 5.6500 | 1,900 |
06 Jun 2024 | 6.0600 | 6.3780 | 5.6500 | 5.6500 | 5.6500 | 7,200 |
05 Jun 2024 | 5.8300 | 6.2700 | 5.7200 | 6.2700 | 6.2700 | 7,700 |
04 Jun 2024 | 5.8300 | 6.4100 | 5.7700 | 6.4100 | 6.4100 | 2,300 |
03 Jun 2024 | 6.1700 | 6.2700 | 5.8000 | 5.8300 | 5.8300 | 9,100 |
31 May 2024 | 6.1000 | 8.1100 | 5.7000 | 6.4200 | 6.4200 | 130,300 |
30 May 2024 | 5.7450 | 6.1300 | 5.5100 | 5.7000 | 5.7000 | 4,000 |
29 May 2024 | 5.5400 | 6.1050 | 5.5400 | 6.0000 | 6.0000 | 9,500 |
28 May 2024 | 6.0800 | 6.0800 | 5.3000 | 5.5100 | 5.5100 | 3,100 |
24 May 2024 | 5.8000 | 6.2700 | 5.5250 | 6.0800 | 6.0800 | 6,600 |
23 May 2024 | 6.4600 | 6.4600 | 5.3100 | 5.3100 | 5.3100 | 13,300 |
22 May 2024 | 5.7700 | 5.9500 | 5.7500 | 5.8500 | 5.8500 | 4,600 |
21 May 2024 | 5.8300 | 6.1000 | 5.5820 | 6.1000 | 6.1000 | 3,900 |
20 May 2024 | 5.9800 | 6.1800 | 5.8000 | 6.1100 | 6.1100 | 12,300 |
17 May 2024 | 6.1760 | 6.5000 | 6.0300 | 6.0500 | 6.0500 | 14,200 |
16 May 2024 | 6.2500 | 6.5500 | 6.0100 | 6.0100 | 6.0100 | 22,700 |
15 May 2024 | 5.9900 | 6.1200 | 5.7300 | 6.0300 | 6.0300 | 20,100 |
14 May 2024 | 6.4100 | 6.5800 | 6.0330 | 6.2450 | 6.2450 | 12,600 |
13 May 2024 | 6.1600 | 6.1900 | 5.8250 | 6.0300 | 6.0300 | 13,700 |
10 May 2024 | 5.9600 | 6.4400 | 5.8300 | 6.0400 | 6.0400 | 76,900 |
09 May 2024 | 7.0000 | 7.0000 | 6.2600 | 6.5000 | 6.5000 | 18,600 |
08 May 2024 | 6.5500 | 7.4000 | 6.5500 | 7.0100 | 7.0100 | 41,700 |
07 May 2024 | 6.7500 | 11.0500 | 6.5200 | 6.7900 | 6.7900 | 510,100 |
06 May 2024 | 6.3500 | 6.7500 | 5.7900 | 6.3500 | 6.3500 | 31,500 |
03 May 2024 | 6.8900 | 7.2000 | 6.2100 | 6.6100 | 6.6100 | 11,600 |
02 May 2024 | 6.9900 | 7.1700 | 6.4800 | 6.9900 | 6.9900 | 39,700 |
01 May 2024 | 7.4000 | 7.4000 | 5.8000 | 6.2000 | 6.2000 | 44,600 |
30 Apr 2024 | 6.9900 | 7.8000 | 6.8600 | 7.4000 | 7.4000 | 35,700 |
29 Apr 2024 | 7.3900 | 7.7860 | 6.5000 | 7.0000 | 7.0000 | 55,400 |
26 Apr 2024 | 5.6100 | 7.7400 | 5.6000 | 7.4200 | 7.4200 | 85,800 |
25 Apr 2024 | 6.3300 | 6.3700 | 4.9800 | 6.0700 | 6.0700 | 183,100 |
24 Apr 2024 | 7.0000 | 7.4000 | 6.3100 | 6.3100 | 6.3100 | 70,600 |
23 Apr 2024 | 8.1600 | 8.1700 | 6.8100 | 7.1900 | 7.1900 | 91,000 |
22 Apr 2024 | 8.8200 | 9.2500 | 7.7600 | 8.8450 | 8.8450 | 230,700 |
19 Apr 2024 | 11.2600 | 13.1000 | 9.3800 | 10.0800 | 10.0800 | 6,095,800 |
18 Apr 2024 | 7.9900 | 7.9970 | 7.9900 | 7.9970 | 7.9970 | 3,200 |
17 Apr 2024 | 9.3100 | 9.3100 | 8.1310 | 8.6900 | 8.6900 | 3,400 |
16 Apr 2024 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
15 Apr 2024 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
12 Apr 2024 | 10.5000 | 10.5000 | 9.4500 | 10.4000 | 10.4000 | 1,000 |
11 Apr 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 500 |
10 Apr 2024 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | 500 |
09 Apr 2024 | 10.6100 | 11.0000 | 10.6100 | 11.0000 | 11.0000 | 800 |
08 Apr 2024 | 9.7600 | 10.5700 | 9.7600 | 10.4100 | 10.4100 | 2,100 |
05 Apr 2024 | 9.0500 | 9.3500 | 8.0500 | 9.2270 | 9.2270 | 3,300 |
04 Apr 2024 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | - |
03 Apr 2024 | 10.5500 | 10.5500 | 10.5100 | 10.5100 | 10.5100 | 1,200 |
02 Apr 2024 | 11.3900 | 11.8300 | 9.8800 | 10.4900 | 10.4900 | 5,400 |
01 Apr 2024 | 12.0000 | 12.6500 | 11.3500 | 12.6500 | 12.6500 | 2,200 |
28 Mar 2024 | 10.9000 | 12.2200 | 10.6150 | 11.9700 | 11.9700 | 3,200 |
27 Mar 2024 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 300 |
26 Mar 2024 | 9.9200 | 9.9200 | 8.9300 | 9.7710 | 9.7710 | 3,000 |
25 Mar 2024 | 10.9700 | 11.1000 | 10.9700 | 10.9700 | 10.9700 | 1,200 |
22 Mar 2024 | 9.7500 | 12.4100 | 9.7500 | 12.3900 | 12.3900 | 2,600 |
21 Mar 2024 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | 500 |
20 Mar 2024 | 12.6850 | 12.9000 | 10.2700 | 10.2800 | 10.2800 | 4,900 |
19 Mar 2024 | 10.0000 | 12.0800 | 9.9510 | 12.0800 | 12.0800 | 3,300 |
18 Mar 2024 | 9.7600 | 9.7600 | 9.5000 | 9.5000 | 9.5000 | 600 |
15 Mar 2024 | 10.1700 | 10.3500 | 10.1700 | 10.3500 | 10.3500 | 300 |
14 Mar 2024 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | - |
13 Mar 2024 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | 100 |
12 Mar 2024 | 10.3600 | 10.4740 | 10.2000 | 10.4000 | 10.4000 | 3,200 |
11 Mar 2024 | 9.3500 | 9.5500 | 9.3500 | 9.5500 | 9.5500 | 300 |
08 Mar 2024 | 9.6000 | 10.5300 | 9.5000 | 10.5300 | 10.5300 | 2,000 |
07 Mar 2024 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | - |
06 Mar 2024 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | - |
05 Mar 2024 | 10.4400 | 10.6000 | 10.0000 | 10.4500 | 10.4500 | 5,400 |
04 Mar 2024 | 10.9400 | 10.9600 | 10.9300 | 10.9500 | 10.9500 | 25,000 |
01 Mar 2024 | 10.9280 | 10.9400 | 10.9280 | 10.9380 | 10.9380 | 36,800 |
29 Feb 2024 | 10.9200 | 10.9310 | 10.9050 | 10.9300 | 10.9300 | 22,700 |
28 Feb 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 200 |
27 Feb 2024 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | 2,100 |
26 Feb 2024 | 10.8700 | 10.8900 | 10.8700 | 10.8900 | 10.8900 | 2,800 |
23 Feb 2024 | 10.8700 | 10.8700 | 10.8600 | 10.8700 | 10.8700 | 1,800 |
22 Feb 2024 | 10.8600 | 10.8600 | 10.8500 | 10.8500 | 10.8500 | 600 |
21 Feb 2024 | 10.8700 | 10.8800 | 10.8700 | 10.8700 | 10.8700 | 4,500 |
20 Feb 2024 | 10.8600 | 10.8700 | 10.8500 | 10.8600 | 10.8600 | 40,700 |
16 Feb 2024 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
15 Feb 2024 | 10.8500 | 10.8700 | 10.8500 | 10.8700 | 10.8700 | 5,800 |
14 Feb 2024 | 10.8400 | 10.8900 | 10.7900 | 10.8900 | 10.8900 | 60,700 |
13 Feb 2024 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
12 Feb 2024 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
09 Feb 2024 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
08 Feb 2024 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
07 Feb 2024 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
06 Feb 2024 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
05 Feb 2024 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
02 Feb 2024 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
01 Feb 2024 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
31 Jan 2024 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | - |
30 Jan 2024 | 10.7700 | 10.7800 | 10.7700 | 10.7800 | 10.7800 | 421,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |