Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.84 | 5.87 | 5.71 | 5.73 | 5.73 | 355,300 |
09 May 2024 | 5.94 | 6.08 | 5.76 | 5.79 | 5.79 | 428,700 |
08 May 2024 | 5.79 | 5.97 | 5.78 | 5.93 | 5.93 | 289,100 |
07 May 2024 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | 409,000 |
06 May 2024 | 5.91 | 6.00 | 5.87 | 5.91 | 5.91 | 276,000 |
03 May 2024 | 5.86 | 5.93 | 5.83 | 5.91 | 5.91 | 144,400 |
02 May 2024 | 5.78 | 5.88 | 5.78 | 5.86 | 5.86 | 93,700 |
01 May 2024 | 5.81 | 5.83 | 5.68 | 5.77 | 5.77 | 345,700 |
30 Apr 2024 | 5.92 | 5.94 | 5.80 | 5.81 | 5.81 | 130,300 |
29 Apr 2024 | 5.77 | 5.92 | 5.77 | 5.90 | 5.90 | 278,700 |
26 Apr 2024 | 5.89 | 5.98 | 5.74 | 5.76 | 5.76 | 536,900 |
25 Apr 2024 | 5.99 | 6.05 | 5.87 | 5.89 | 5.89 | 366,700 |
24 Apr 2024 | 5.80 | 6.03 | 5.80 | 5.99 | 5.99 | 401,900 |
23 Apr 2024 | 5.76 | 5.88 | 5.75 | 5.86 | 5.86 | 147,900 |
22 Apr 2024 | 5.78 | 5.85 | 5.75 | 5.77 | 5.77 | 324,300 |
19 Apr 2024 | 5.71 | 5.91 | 5.71 | 5.75 | 5.75 | 336,400 |
18 Apr 2024 | 5.72 | 5.79 | 5.64 | 5.70 | 5.70 | 266,300 |
17 Apr 2024 | 5.77 | 5.85 | 5.69 | 5.72 | 5.72 | 292,400 |
16 Apr 2024 | 5.91 | 5.97 | 5.78 | 5.79 | 5.79 | 332,700 |
15 Apr 2024 | 6.01 | 6.07 | 5.90 | 5.93 | 5.93 | 688,000 |
12 Apr 2024 | 6.04 | 6.12 | 5.99 | 6.00 | 6.00 | 375,600 |
11 Apr 2024 | 6.10 | 6.15 | 5.99 | 6.03 | 6.03 | 383,800 |
10 Apr 2024 | 5.90 | 6.14 | 5.90 | 6.05 | 6.05 | 651,900 |
09 Apr 2024 | 5.97 | 5.99 | 5.87 | 5.90 | 5.90 | 269,300 |
08 Apr 2024 | 5.90 | 6.06 | 5.89 | 5.99 | 5.99 | 329,400 |
05 Apr 2024 | 5.76 | 6.06 | 5.75 | 5.90 | 5.90 | 421,800 |
04 Apr 2024 | 5.73 | 5.77 | 5.73 | 5.75 | 5.75 | 218,400 |
03 Apr 2024 | 5.75 | 5.80 | 5.72 | 5.73 | 5.73 | 165,900 |
02 Apr 2024 | 5.80 | 5.80 | 5.75 | 5.78 | 5.78 | 146,800 |
01 Apr 2024 | 5.76 | 5.81 | 5.73 | 5.80 | 5.80 | 369,100 |
28 Mar 2024 | 5.75 | 5.82 | 5.75 | 5.76 | 5.76 | 282,200 |
27 Mar 2024 | 5.79 | 5.80 | 5.73 | 5.75 | 5.75 | 294,500 |
26 Mar 2024 | 5.85 | 5.88 | 5.75 | 5.76 | 5.76 | 360,100 |
25 Mar 2024 | 5.87 | 5.92 | 5.82 | 5.83 | 5.83 | 110,400 |
22 Mar 2024 | 5.83 | 5.97 | 5.82 | 5.85 | 5.85 | 155,600 |
21 Mar 2024 | 5.89 | 5.91 | 5.81 | 5.83 | 5.83 | 200,600 |
20 Mar 2024 | 5.91 | 5.94 | 5.86 | 5.87 | 5.87 | 215,800 |
19 Mar 2024 | 5.91 | 5.97 | 5.88 | 5.90 | 5.90 | 119,700 |
18 Mar 2024 | 5.99 | 6.05 | 5.92 | 5.93 | 5.93 | 1,672,000 |
15 Mar 2024 | 5.97 | 6.20 | 5.97 | 5.99 | 5.99 | 640,600 |
14 Mar 2024 | 5.88 | 5.97 | 5.83 | 5.96 | 5.96 | 252,000 |
13 Mar 2024 | 5.86 | 5.92 | 5.85 | 5.86 | 5.86 | 138,000 |
12 Mar 2024 | 5.90 | 5.91 | 5.83 | 5.84 | 5.84 | 222,700 |
11 Mar 2024 | 5.81 | 5.92 | 5.80 | 5.90 | 5.90 | 353,400 |
08 Mar 2024 | 5.89 | 5.97 | 5.80 | 5.83 | 5.83 | 263,600 |
07 Mar 2024 | 5.97 | 6.05 | 5.89 | 5.89 | 5.89 | 293,700 |
06 Mar 2024 | 5.95 | 6.03 | 5.95 | 5.98 | 5.98 | 275,300 |
05 Mar 2024 | 5.99 | 6.00 | 5.78 | 5.92 | 5.92 | 365,200 |
04 Mar 2024 | 6.04 | 6.15 | 6.00 | 6.00 | 6.00 | 375,100 |
01 Mar 2024 | 5.93 | 6.08 | 5.92 | 6.05 | 6.05 | 575,900 |
29 Feb 2024 | 5.88 | 5.92 | 5.84 | 5.91 | 5.91 | 296,100 |
28 Feb 2024 | 5.92 | 5.95 | 5.86 | 5.86 | 5.86 | 313,200 |
27 Feb 2024 | 5.83 | 5.95 | 5.83 | 5.92 | 5.92 | 368,200 |
26 Feb 2024 | 5.75 | 5.88 | 5.73 | 5.83 | 5.83 | 648,200 |
23 Feb 2024 | 5.75 | 5.81 | 5.73 | 5.77 | 5.77 | 648,000 |
22 Feb 2024 | 5.77 | 5.79 | 5.73 | 5.75 | 5.75 | 319,000 |
21 Feb 2024 | 5.76 | 5.79 | 5.75 | 5.77 | 5.77 | 234,200 |
20 Feb 2024 | 5.82 | 5.83 | 5.72 | 5.74 | 5.74 | 382,500 |
16 Feb 2024 | 5.76 | 5.85 | 5.73 | 5.82 | 5.82 | 323,900 |
15 Feb 2024 | 5.80 | 5.87 | 5.76 | 5.77 | 5.77 | 411,500 |
14 Feb 2024 | 5.82 | 5.86 | 5.79 | 5.81 | 5.81 | 366,100 |
13 Feb 2024 | 5.83 | 5.86 | 5.77 | 5.80 | 5.80 | 256,700 |
12 Feb 2024 | 5.80 | 5.88 | 5.79 | 5.83 | 5.83 | 408,500 |
09 Feb 2024 | 5.65 | 5.90 | 5.65 | 5.83 | 5.83 | 789,000 |
08 Feb 2024 | 5.90 | 5.99 | 5.75 | 5.77 | 5.77 | 767,300 |
07 Feb 2024 | 5.80 | 5.99 | 5.80 | 5.96 | 5.96 | 797,200 |
06 Feb 2024 | 5.71 | 5.80 | 5.71 | 5.76 | 5.76 | 419,000 |
05 Feb 2024 | 5.78 | 5.80 | 5.66 | 5.75 | 5.75 | 708,600 |
02 Feb 2024 | 5.82 | 5.84 | 5.74 | 5.82 | 5.82 | 523,400 |
01 Feb 2024 | 5.82 | 5.97 | 5.80 | 5.83 | 5.83 | 351,400 |
31 Jan 2024 | 5.80 | 5.91 | 5.79 | 5.81 | 5.81 | 234,600 |
30 Jan 2024 | 5.79 | 5.94 | 5.75 | 5.84 | 5.84 | 255,000 |
29 Jan 2024 | 5.69 | 5.89 | 5.69 | 5.85 | 5.85 | 441,700 |
26 Jan 2024 | 5.50 | 5.80 | 5.43 | 5.77 | 5.77 | 645,600 |
25 Jan 2024 | 5.29 | 5.50 | 5.25 | 5.49 | 5.49 | 362,300 |
24 Jan 2024 | 5.20 | 5.34 | 5.16 | 5.27 | 5.27 | 323,600 |
23 Jan 2024 | 5.28 | 5.31 | 5.14 | 5.16 | 5.16 | 268,700 |
22 Jan 2024 | 5.13 | 5.41 | 5.13 | 5.28 | 5.28 | 411,800 |
19 Jan 2024 | 5.12 | 5.17 | 4.97 | 5.16 | 5.16 | 754,700 |
18 Jan 2024 | 5.00 | 5.16 | 4.99 | 5.10 | 5.10 | 390,800 |
17 Jan 2024 | 5.17 | 5.19 | 4.89 | 5.00 | 5.00 | 726,700 |
16 Jan 2024 | 5.20 | 5.27 | 5.18 | 5.25 | 5.25 | 426,200 |
12 Jan 2024 | 5.47 | 5.48 | 5.23 | 5.28 | 5.28 | 247,400 |
11 Jan 2024 | 5.48 | 5.49 | 5.34 | 5.40 | 5.40 | 283,800 |
10 Jan 2024 | 5.36 | 5.46 | 5.31 | 5.45 | 5.45 | 292,000 |
09 Jan 2024 | 5.36 | 5.40 | 5.31 | 5.37 | 5.37 | 298,700 |
08 Jan 2024 | 5.58 | 5.58 | 5.30 | 5.40 | 5.40 | 486,500 |
05 Jan 2024 | 5.65 | 5.69 | 5.55 | 5.55 | 5.55 | 350,400 |
04 Jan 2024 | 5.60 | 5.63 | 5.54 | 5.57 | 5.57 | 361,300 |
03 Jan 2024 | 5.50 | 5.59 | 5.45 | 5.58 | 5.58 | 324,400 |
02 Jan 2024 | 5.53 | 5.54 | 5.43 | 5.50 | 5.50 | 335,300 |
29 Dec 2023 | 5.44 | 5.57 | 5.39 | 5.57 | 5.57 | 666,200 |
28 Dec 2023 | 5.37 | 5.48 | 5.34 | 5.46 | 5.46 | 259,200 |
27 Dec 2023 | 5.47 | 5.47 | 5.36 | 5.42 | 5.42 | 192,900 |
26 Dec 2023 | 5.57 | 5.58 | 5.40 | 5.40 | 5.40 | 624,100 |
22 Dec 2023 | 5.67 | 5.68 | 5.35 | 5.35 | 5.35 | 471,900 |
21 Dec 2023 | 5.40 | 5.65 | 5.36 | 5.60 | 5.60 | 484,600 |
20 Dec 2023 | 5.45 | 5.48 | 5.31 | 5.43 | 5.43 | 819,600 |
19 Dec 2023 | 5.20 | 5.50 | 5.18 | 5.47 | 5.47 | 1,004,500 |
18 Dec 2023 | 5.05 | 5.33 | 5.03 | 5.27 | 5.27 | 978,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |