Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.73 | 6.00 | 5.73 | 5.93 | 5.93 | 472,200 |
02 May 2024 | 5.56 | 5.71 | 5.56 | 5.70 | 5.70 | 425,300 |
30 Apr 2024 | 5.70 | 5.70 | 5.49 | 5.52 | 5.52 | 393,600 |
29 Apr 2024 | 5.62 | 5.78 | 5.59 | 5.76 | 5.76 | 363,700 |
26 Apr 2024 | 5.58 | 5.72 | 5.58 | 5.61 | 5.61 | 479,700 |
25 Apr 2024 | 5.29 | 5.57 | 5.20 | 5.55 | 5.55 | 823,800 |
24 Apr 2024 | 5.32 | 5.39 | 5.22 | 5.23 | 5.23 | 391,500 |
23 Apr 2024 | 5.34 | 5.40 | 5.18 | 5.28 | 5.28 | 432,900 |
22 Apr 2024 | 5.39 | 5.43 | 5.27 | 5.31 | 5.31 | 673,500 |
19 Apr 2024 | 5.31 | 5.47 | 5.19 | 5.40 | 5.40 | 662,900 |
18 Apr 2024 | 5.36 | 5.50 | 5.21 | 5.27 | 5.27 | 1,173,800 |
17 Apr 2024 | 5.72 | 5.78 | 5.26 | 5.35 | 5.35 | 1,296,000 |
16 Apr 2024 | 5.47 | 5.62 | 5.12 | 5.60 | 5.60 | 2,280,300 |
15 Apr 2024 | 6.35 | 6.37 | 5.39 | 5.40 | 5.40 | 2,525,800 |
12 Apr 2024 | 6.76 | 6.76 | 6.35 | 6.36 | 6.36 | 683,200 |
11 Apr 2024 | 6.88 | 6.95 | 6.67 | 6.71 | 6.71 | 364,100 |
10 Apr 2024 | 6.92 | 7.12 | 6.75 | 6.88 | 6.88 | 468,400 |
09 Apr 2024 | 6.77 | 7.15 | 6.77 | 7.00 | 7.00 | 552,800 |
08 Apr 2024 | 6.84 | 6.84 | 6.64 | 6.78 | 6.78 | 333,000 |
05 Apr 2024 | 6.78 | 6.87 | 6.66 | 6.74 | 6.74 | 300,600 |
04 Apr 2024 | 6.98 | 7.04 | 6.76 | 6.76 | 6.76 | 435,000 |
03 Apr 2024 | 7.35 | 7.42 | 6.85 | 6.93 | 6.93 | 616,900 |
02 Apr 2024 | 6.92 | 7.33 | 6.65 | 7.32 | 7.32 | 1,247,200 |
01 Apr 2024 | 6.67 | 6.99 | 6.67 | 6.86 | 6.86 | 652,900 |
28 Mar 2024 | 6.35 | 6.89 | 6.26 | 6.73 | 6.73 | 930,100 |
27 Mar 2024 | 6.86 | 7.16 | 6.26 | 6.32 | 6.32 | 1,358,100 |
26 Mar 2024 | 6.35 | 7.25 | 6.31 | 6.83 | 6.83 | 2,642,300 |
25 Mar 2024 | 6.38 | 6.38 | 6.16 | 6.16 | 6.16 | 320,300 |
22 Mar 2024 | 6.38 | 6.45 | 6.29 | 6.31 | 6.31 | 444,600 |
21 Mar 2024 | 6.64 | 6.74 | 6.37 | 6.37 | 6.37 | 359,700 |
20 Mar 2024 | 6.38 | 6.72 | 6.37 | 6.70 | 6.70 | 251,300 |
19 Mar 2024 | 6.41 | 6.45 | 6.29 | 6.38 | 6.38 | 362,500 |
18 Mar 2024 | 6.33 | 6.56 | 6.27 | 6.38 | 6.38 | 965,900 |
15 Mar 2024 | 6.90 | 6.90 | 6.33 | 6.33 | 6.33 | 761,300 |
14 Mar 2024 | 6.91 | 7.01 | 6.62 | 6.90 | 6.90 | 1,045,900 |
13 Mar 2024 | 6.35 | 6.87 | 6.27 | 6.84 | 6.84 | 848,300 |
12 Mar 2024 | 6.11 | 6.42 | 6.08 | 6.37 | 6.37 | 950,900 |
11 Mar 2024 | 6.43 | 6.43 | 6.06 | 6.06 | 6.06 | 850,100 |
08 Mar 2024 | 6.29 | 6.42 | 6.10 | 6.42 | 6.42 | 428,900 |
07 Mar 2024 | 6.43 | 6.46 | 6.32 | 6.32 | 6.32 | 372,000 |
06 Mar 2024 | 6.56 | 6.56 | 6.40 | 6.41 | 6.41 | 243,400 |
05 Mar 2024 | 6.32 | 6.56 | 6.32 | 6.47 | 6.47 | 724,100 |
04 Mar 2024 | 6.47 | 6.65 | 6.32 | 6.32 | 6.32 | 529,700 |
01 Mar 2024 | 6.30 | 6.48 | 6.29 | 6.45 | 6.45 | 604,400 |
29 Feb 2024 | 6.29 | 6.40 | 6.20 | 6.30 | 6.30 | 324,000 |
28 Feb 2024 | 6.32 | 6.33 | 6.22 | 6.28 | 6.28 | 283,300 |
27 Feb 2024 | 6.14 | 6.37 | 6.14 | 6.33 | 6.33 | 504,200 |
26 Feb 2024 | 6.16 | 6.25 | 6.07 | 6.07 | 6.07 | 322,100 |
23 Feb 2024 | 6.41 | 6.44 | 6.19 | 6.20 | 6.20 | 364,300 |
22 Feb 2024 | 6.24 | 6.44 | 6.19 | 6.43 | 6.43 | 900,900 |
21 Feb 2024 | 6.45 | 6.58 | 6.12 | 6.17 | 6.17 | 660,300 |
20 Feb 2024 | 5.88 | 6.45 | 5.83 | 6.45 | 6.45 | 1,591,300 |
19 Feb 2024 | 5.55 | 5.99 | 5.51 | 5.88 | 5.88 | 1,463,400 |
16 Feb 2024 | 5.91 | 6.09 | 5.51 | 5.60 | 5.60 | 3,524,800 |
15 Feb 2024 | 5.87 | 5.95 | 5.76 | 5.92 | 5.92 | 1,251,000 |
14 Feb 2024 | 5.70 | 5.86 | 5.64 | 5.82 | 5.82 | 984,100 |
09 Feb 2024 | 5.64 | 5.78 | 5.62 | 5.67 | 5.67 | 495,700 |
08 Feb 2024 | 5.78 | 5.81 | 5.56 | 5.67 | 5.67 | 558,900 |
07 Feb 2024 | 5.93 | 5.96 | 5.72 | 5.83 | 5.83 | 437,300 |
06 Feb 2024 | 5.84 | 5.95 | 5.76 | 5.93 | 5.93 | 746,900 |
05 Feb 2024 | 5.84 | 5.95 | 5.67 | 5.80 | 5.80 | 904,100 |
02 Feb 2024 | 6.07 | 6.12 | 5.75 | 5.82 | 5.82 | 810,700 |
01 Feb 2024 | 6.34 | 6.37 | 6.00 | 6.04 | 6.04 | 948,900 |
31 Jan 2024 | 6.30 | 6.43 | 6.23 | 6.35 | 6.35 | 704,600 |
30 Jan 2024 | 6.37 | 6.39 | 6.16 | 6.26 | 6.26 | 935,100 |
29 Jan 2024 | 6.60 | 6.62 | 6.35 | 6.35 | 6.35 | 662,500 |
26 Jan 2024 | 6.66 | 6.71 | 6.40 | 6.57 | 6.57 | 974,000 |
25 Jan 2024 | 6.74 | 6.89 | 6.60 | 6.65 | 6.65 | 1,192,000 |
24 Jan 2024 | 6.43 | 6.76 | 6.43 | 6.70 | 6.70 | 1,615,200 |
23 Jan 2024 | 6.20 | 6.43 | 6.09 | 6.40 | 6.40 | 1,464,400 |
22 Jan 2024 | 6.66 | 6.70 | 6.16 | 6.17 | 6.17 | 794,600 |
19 Jan 2024 | 6.56 | 6.71 | 6.35 | 6.63 | 6.63 | 967,200 |
18 Jan 2024 | 6.79 | 6.79 | 6.53 | 6.53 | 6.53 | 974,600 |
17 Jan 2024 | 6.90 | 6.93 | 6.70 | 6.71 | 6.71 | 834,400 |
16 Jan 2024 | 7.10 | 7.12 | 6.93 | 6.96 | 6.96 | 730,000 |
15 Jan 2024 | 7.01 | 7.16 | 6.92 | 7.12 | 7.12 | 406,200 |
12 Jan 2024 | 7.04 | 7.17 | 6.87 | 7.02 | 7.02 | 823,400 |
11 Jan 2024 | 7.12 | 7.15 | 6.87 | 7.00 | 7.00 | 1,406,400 |
10 Jan 2024 | 7.15 | 7.23 | 7.02 | 7.08 | 7.08 | 772,800 |
09 Jan 2024 | 7.22 | 7.29 | 7.02 | 7.16 | 7.16 | 729,000 |
08 Jan 2024 | 7.12 | 7.27 | 7.02 | 7.27 | 7.27 | 480,500 |
05 Jan 2024 | 7.10 | 7.41 | 7.06 | 7.19 | 7.19 | 825,300 |
04 Jan 2024 | 7.06 | 7.28 | 6.95 | 7.09 | 7.09 | 1,027,200 |
03 Jan 2024 | 7.37 | 7.42 | 7.03 | 7.03 | 7.03 | 1,030,500 |
02 Jan 2024 | 7.86 | 7.86 | 7.30 | 7.34 | 7.34 | 1,083,800 |
28 Dec 2023 | 8.13 | 8.15 | 7.77 | 7.86 | 7.86 | 765,900 |
27 Dec 2023 | 8.41 | 8.47 | 8.11 | 8.14 | 8.14 | 889,200 |
26 Dec 2023 | 8.66 | 8.75 | 8.37 | 8.38 | 8.38 | 809,400 |
22 Dec 2023 | 8.58 | 8.65 | 8.36 | 8.65 | 8.65 | 603,500 |
21 Dec 2023 | 8.57 | 8.61 | 8.26 | 8.61 | 8.61 | 699,100 |
20 Dec 2023 | 8.34 | 8.61 | 8.14 | 8.46 | 8.46 | 1,473,500 |
19 Dec 2023 | 8.45 | 8.67 | 8.26 | 8.30 | 8.30 | 990,200 |
18 Dec 2023 | 8.30 | 8.49 | 7.99 | 8.48 | 8.48 | 789,000 |
15 Dec 2023 | 8.15 | 8.30 | 7.92 | 8.30 | 8.30 | 1,210,400 |
14 Dec 2023 | 7.91 | 8.20 | 7.80 | 8.17 | 8.17 | 2,211,900 |
13 Dec 2023 | 7.33 | 7.94 | 7.24 | 7.92 | 7.92 | 2,967,200 |
12 Dec 2023 | 6.74 | 7.35 | 6.73 | 7.35 | 7.35 | 3,311,900 |
11 Dec 2023 | 6.43 | 6.89 | 6.41 | 6.74 | 6.74 | 1,939,300 |
08 Dec 2023 | 6.47 | 6.54 | 6.34 | 6.50 | 6.50 | 597,600 |
07 Dec 2023 | 6.30 | 6.59 | 6.26 | 6.42 | 6.42 | 1,004,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |