Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.15 | 5.18 | 5.01 | 5.04 | 5.04 | 188,200 |
16 May 2024 | 5.05 | 5.21 | 5.05 | 5.12 | 5.12 | 205,100 |
15 May 2024 | 5.07 | 5.07 | 4.95 | 5.03 | 5.03 | 197,500 |
14 May 2024 | 5.00 | 5.12 | 4.97 | 5.02 | 5.02 | 257,300 |
13 May 2024 | 4.90 | 5.03 | 4.87 | 4.99 | 4.99 | 218,000 |
10 May 2024 | 4.93 | 4.95 | 4.83 | 4.89 | 4.89 | 168,100 |
09 May 2024 | 4.97 | 4.97 | 4.86 | 4.94 | 4.94 | 201,200 |
08 May 2024 | 5.00 | 5.03 | 4.93 | 4.99 | 4.99 | 127,700 |
07 May 2024 | 5.17 | 5.23 | 5.01 | 5.02 | 5.02 | 167,200 |
06 May 2024 | 5.09 | 5.34 | 5.09 | 5.17 | 5.17 | 327,200 |
03 May 2024 | 5.17 | 5.17 | 4.82 | 5.09 | 5.09 | 408,400 |
02 May 2024 | 4.92 | 4.97 | 4.78 | 4.93 | 4.93 | 353,000 |
01 May 2024 | 5.01 | 5.06 | 4.84 | 4.91 | 4.91 | 224,900 |
30 Apr 2024 | 4.96 | 5.08 | 4.96 | 5.02 | 5.02 | 187,700 |
29 Apr 2024 | 4.99 | 5.08 | 4.96 | 5.00 | 5.00 | 202,800 |
26 Apr 2024 | 4.73 | 5.03 | 4.73 | 5.00 | 5.00 | 190,400 |
25 Apr 2024 | 4.82 | 4.83 | 4.70 | 4.78 | 4.78 | 236,300 |
24 Apr 2024 | 4.87 | 4.98 | 4.78 | 4.83 | 4.83 | 198,400 |
23 Apr 2024 | 4.85 | 4.92 | 4.83 | 4.87 | 4.87 | 196,000 |
22 Apr 2024 | 4.80 | 4.87 | 4.72 | 4.85 | 4.85 | 258,300 |
19 Apr 2024 | 4.81 | 4.88 | 4.76 | 4.78 | 4.78 | 241,500 |
18 Apr 2024 | 4.92 | 4.96 | 4.84 | 4.87 | 4.87 | 290,400 |
17 Apr 2024 | 5.01 | 5.02 | 4.92 | 4.93 | 4.93 | 295,100 |
16 Apr 2024 | 5.08 | 5.11 | 4.91 | 4.99 | 4.99 | 424,800 |
15 Apr 2024 | 5.28 | 5.28 | 5.10 | 5.10 | 5.10 | 297,200 |
12 Apr 2024 | 5.34 | 5.37 | 5.20 | 5.26 | 5.26 | 407,500 |
11 Apr 2024 | 5.40 | 5.41 | 5.23 | 5.38 | 5.38 | 301,700 |
10 Apr 2024 | 5.31 | 5.40 | 5.21 | 5.39 | 5.39 | 356,900 |
09 Apr 2024 | 5.36 | 5.40 | 5.30 | 5.36 | 5.36 | 217,600 |
08 Apr 2024 | 5.32 | 5.43 | 5.20 | 5.34 | 5.34 | 350,100 |
05 Apr 2024 | 5.45 | 5.46 | 5.22 | 5.31 | 5.31 | 423,500 |
04 Apr 2024 | 5.51 | 5.64 | 5.45 | 5.47 | 5.47 | 240,400 |
03 Apr 2024 | 5.48 | 5.55 | 5.45 | 5.49 | 5.49 | 237,600 |
02 Apr 2024 | 5.56 | 5.59 | 5.46 | 5.49 | 5.49 | 335,900 |
01 Apr 2024 | 5.59 | 5.75 | 5.54 | 5.65 | 5.65 | 234,100 |
28 Mar 2024 | 5.58 | 5.61 | 5.54 | 5.58 | 5.58 | 279,200 |
27 Mar 2024 | 5.59 | 5.68 | 5.50 | 5.55 | 5.55 | 594,800 |
26 Mar 2024 | 5.36 | 5.58 | 5.32 | 5.56 | 5.56 | 735,100 |
25 Mar 2024 | 5.52 | 5.55 | 5.35 | 5.36 | 5.36 | 257,900 |
22 Mar 2024 | 5.64 | 5.65 | 5.53 | 5.56 | 5.56 | 223,900 |
21 Mar 2024 | 5.68 | 5.77 | 5.62 | 5.64 | 5.64 | 274,900 |
20 Mar 2024 | 5.62 | 5.69 | 5.57 | 5.66 | 5.66 | 208,500 |
19 Mar 2024 | 5.54 | 5.71 | 5.53 | 5.62 | 5.62 | 417,100 |
18 Mar 2024 | 5.85 | 5.85 | 5.57 | 5.60 | 5.60 | 292,000 |
15 Mar 2024 | 5.70 | 5.85 | 5.57 | 5.81 | 5.81 | 1,172,900 |
14 Mar 2024 | 5.64 | 5.64 | 5.47 | 5.58 | 5.58 | 1,215,600 |
13 Mar 2024 | 5.78 | 6.00 | 5.46 | 5.49 | 5.49 | 476,800 |
12 Mar 2024 | 5.55 | 5.57 | 5.44 | 5.50 | 5.50 | 272,100 |
11 Mar 2024 | 5.61 | 5.66 | 5.50 | 5.53 | 5.53 | 313,400 |
08 Mar 2024 | 5.65 | 5.74 | 5.59 | 5.62 | 5.62 | 429,100 |
07 Mar 2024 | 5.52 | 5.70 | 5.52 | 5.60 | 5.60 | 271,100 |
06 Mar 2024 | 5.40 | 5.65 | 5.30 | 5.49 | 5.49 | 555,700 |
05 Mar 2024 | 5.47 | 5.49 | 5.18 | 5.37 | 5.37 | 1,197,500 |
04 Mar 2024 | 5.82 | 5.82 | 5.36 | 5.50 | 5.50 | 1,530,100 |
01 Mar 2024 | 5.71 | 5.88 | 5.50 | 5.78 | 5.78 | 714,700 |
29 Feb 2024 | 6.42 | 6.44 | 5.41 | 5.70 | 5.70 | 3,032,400 |
28 Feb 2024 | 6.59 | 6.86 | 6.48 | 6.69 | 6.69 | 800,100 |
27 Feb 2024 | 6.63 | 6.71 | 6.52 | 6.52 | 6.52 | 325,200 |
26 Feb 2024 | 6.48 | 6.66 | 6.41 | 6.63 | 6.63 | 250,600 |
23 Feb 2024 | 6.60 | 6.66 | 6.49 | 6.50 | 6.50 | 250,400 |
22 Feb 2024 | 6.42 | 6.64 | 6.29 | 6.60 | 6.60 | 871,800 |
21 Feb 2024 | 6.47 | 6.52 | 6.33 | 6.39 | 6.39 | 528,700 |
20 Feb 2024 | 6.51 | 6.63 | 6.46 | 6.48 | 6.48 | 347,100 |
16 Feb 2024 | 6.48 | 6.59 | 6.43 | 6.43 | 6.43 | 302,300 |
15 Feb 2024 | 6.71 | 6.79 | 6.54 | 6.55 | 6.55 | 317,400 |
14 Feb 2024 | 6.57 | 6.69 | 6.52 | 6.68 | 6.68 | 362,900 |
13 Feb 2024 | 6.60 | 6.62 | 6.45 | 6.52 | 6.52 | 377,500 |
12 Feb 2024 | 6.78 | 6.93 | 6.78 | 6.80 | 6.80 | 235,900 |
09 Feb 2024 | 6.74 | 6.83 | 6.61 | 6.77 | 6.77 | 305,700 |
08 Feb 2024 | 6.67 | 6.81 | 6.67 | 6.72 | 6.72 | 254,800 |
07 Feb 2024 | 6.52 | 6.68 | 6.46 | 6.65 | 6.65 | 249,000 |
06 Feb 2024 | 6.50 | 6.52 | 6.41 | 6.51 | 6.51 | 277,300 |
05 Feb 2024 | 6.40 | 6.51 | 6.38 | 6.50 | 6.50 | 272,800 |
02 Feb 2024 | 6.62 | 6.62 | 6.48 | 6.49 | 6.49 | 254,100 |
01 Feb 2024 | 6.53 | 6.64 | 6.46 | 6.63 | 6.63 | 364,900 |
31 Jan 2024 | 6.70 | 6.77 | 6.52 | 6.53 | 6.53 | 285,000 |
30 Jan 2024 | 6.65 | 6.69 | 6.54 | 6.69 | 6.69 | 977,700 |
29 Jan 2024 | 6.65 | 6.70 | 6.58 | 6.69 | 6.69 | 265,400 |
26 Jan 2024 | 6.75 | 6.80 | 6.67 | 6.68 | 6.68 | 613,200 |
25 Jan 2024 | 6.96 | 6.96 | 6.75 | 6.82 | 6.82 | 216,500 |
24 Jan 2024 | 6.94 | 6.99 | 6.86 | 6.91 | 6.91 | 219,600 |
23 Jan 2024 | 7.02 | 7.10 | 6.93 | 6.93 | 6.93 | 161,100 |
22 Jan 2024 | 6.87 | 7.04 | 6.87 | 7.02 | 7.02 | 259,600 |
19 Jan 2024 | 6.98 | 6.98 | 6.82 | 6.85 | 6.85 | 200,700 |
18 Jan 2024 | 6.83 | 6.97 | 6.80 | 6.95 | 6.95 | 336,000 |
17 Jan 2024 | 6.72 | 6.75 | 6.65 | 6.74 | 6.74 | 201,200 |
16 Jan 2024 | 6.84 | 6.87 | 6.74 | 6.80 | 6.80 | 164,800 |
12 Jan 2024 | 7.07 | 7.13 | 6.90 | 6.90 | 6.90 | 174,400 |
11 Jan 2024 | 7.09 | 7.15 | 6.95 | 7.06 | 7.06 | 289,800 |
10 Jan 2024 | 7.24 | 7.24 | 7.04 | 7.10 | 7.10 | 416,000 |
09 Jan 2024 | 7.32 | 7.32 | 7.14 | 7.21 | 7.21 | 344,400 |
08 Jan 2024 | 7.57 | 7.59 | 7.32 | 7.35 | 7.35 | 274,600 |
05 Jan 2024 | 7.68 | 7.68 | 7.47 | 7.56 | 7.56 | 250,300 |
04 Jan 2024 | 7.91 | 7.92 | 7.62 | 7.67 | 7.67 | 273,100 |
03 Jan 2024 | 7.80 | 7.99 | 7.68 | 7.93 | 7.93 | 406,800 |
02 Jan 2024 | 7.55 | 8.16 | 7.55 | 7.86 | 7.86 | 593,900 |
29 Dec 2023 | 7.52 | 7.62 | 7.37 | 7.50 | 7.50 | 415,200 |
28 Dec 2023 | 7.59 | 7.65 | 7.49 | 7.57 | 7.57 | 235,700 |
27 Dec 2023 | 7.59 | 7.66 | 7.42 | 7.54 | 7.54 | 295,500 |
26 Dec 2023 | 7.74 | 7.77 | 7.34 | 7.51 | 7.51 | 540,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |