Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.11 | 5.22 | 5.01 | 5.03 | 5.03 | 7,615 |
01 May 2024 | 5.01 | 5.12 | 4.81 | 5.04 | 5.04 | 4,200 |
30 Apr 2024 | 5.04 | 5.14 | 4.96 | 4.99 | 4.99 | 10,000 |
29 Apr 2024 | 5.10 | 5.23 | 5.08 | 5.16 | 5.16 | 6,200 |
26 Apr 2024 | 5.07 | 5.24 | 5.07 | 5.23 | 5.23 | 5,600 |
25 Apr 2024 | 5.00 | 5.00 | 4.80 | 4.82 | 4.82 | 6,500 |
24 Apr 2024 | 5.07 | 5.07 | 4.89 | 5.01 | 5.01 | 5,900 |
23 Apr 2024 | 5.03 | 5.08 | 4.98 | 5.00 | 5.00 | 7,400 |
22 Apr 2024 | 4.76 | 4.96 | 4.76 | 4.89 | 4.89 | 7,700 |
19 Apr 2024 | 4.87 | 4.92 | 4.76 | 4.78 | 4.78 | 5,000 |
18 Apr 2024 | 4.77 | 4.95 | 4.76 | 4.86 | 4.86 | 8,600 |
17 Apr 2024 | 4.90 | 4.98 | 4.78 | 4.98 | 4.98 | 8,600 |
16 Apr 2024 | 4.86 | 4.94 | 4.83 | 4.87 | 4.87 | 4,600 |
15 Apr 2024 | 5.00 | 5.19 | 4.88 | 5.03 | 5.03 | 12,100 |
12 Apr 2024 | 5.05 | 5.30 | 5.00 | 5.30 | 5.30 | 9,600 |
11 Apr 2024 | 5.36 | 5.36 | 5.15 | 5.22 | 5.22 | 5,900 |
10 Apr 2024 | 5.51 | 5.59 | 5.47 | 5.50 | 5.50 | 5,500 |
09 Apr 2024 | 5.84 | 5.87 | 5.75 | 5.75 | 5.75 | 5,200 |
08 Apr 2024 | 5.72 | 5.92 | 5.72 | 5.92 | 5.92 | 6,000 |
05 Apr 2024 | 5.75 | 5.86 | 5.74 | 5.84 | 5.84 | 8,300 |
04 Apr 2024 | 6.01 | 6.03 | 5.94 | 6.02 | 6.02 | 5,800 |
03 Apr 2024 | 5.91 | 5.95 | 5.86 | 5.93 | 5.93 | 5,300 |
02 Apr 2024 | 5.96 | 5.96 | 5.86 | 5.95 | 5.95 | 6,600 |
01 Apr 2024 | 6.06 | 6.19 | 6.03 | 6.11 | 6.11 | 6,000 |
28 Mar 2024 | 6.13 | 6.19 | 6.09 | 6.10 | 6.10 | 8,200 |
27 Mar 2024 | 6.08 | 6.19 | 6.08 | 6.12 | 6.12 | 10,800 |
26 Mar 2024 | 6.07 | 6.22 | 5.97 | 6.11 | 6.11 | 9,400 |
25 Mar 2024 | 6.09 | 6.09 | 5.86 | 6.02 | 6.02 | 5,800 |
22 Mar 2024 | 6.12 | 6.13 | 5.93 | 6.03 | 6.03 | 4,800 |
21 Mar 2024 | 5.99 | 6.09 | 5.98 | 5.98 | 5.98 | 5,600 |
20 Mar 2024 | 6.09 | 6.11 | 6.06 | 6.06 | 6.06 | 4,300 |
19 Mar 2024 | 6.16 | 6.20 | 6.05 | 6.10 | 6.10 | 15,300 |
18 Mar 2024 | 6.21 | 6.33 | 6.13 | 6.13 | 6.13 | 7,700 |
15 Mar 2024 | 6.25 | 6.35 | 6.25 | 6.32 | 6.32 | 4,300 |
14 Mar 2024 | 6.45 | 6.53 | 6.24 | 6.36 | 6.36 | 5,800 |
13 Mar 2024 | 6.37 | 6.48 | 6.27 | 6.38 | 6.38 | 7,900 |
12 Mar 2024 | 6.35 | 6.48 | 6.31 | 6.31 | 6.31 | 7,100 |
11 Mar 2024 | 6.31 | 6.35 | 6.31 | 6.34 | 6.34 | 13,400 |
08 Mar 2024 | 6.53 | 6.64 | 6.39 | 6.39 | 6.39 | 14,700 |
07 Mar 2024 | 6.38 | 6.50 | 6.32 | 6.47 | 6.47 | 8,200 |
06 Mar 2024 | 6.65 | 6.77 | 6.37 | 6.37 | 6.37 | 14,000 |
05 Mar 2024 | 6.57 | 6.72 | 6.48 | 6.62 | 6.62 | 5,700 |
04 Mar 2024 | 6.67 | 6.71 | 6.65 | 6.68 | 6.68 | 6,300 |
01 Mar 2024 | 6.62 | 6.79 | 6.62 | 6.74 | 6.74 | 9,400 |
29 Feb 2024 | 6.64 | 6.65 | 6.53 | 6.55 | 6.55 | 5,000 |
28 Feb 2024 | 6.67 | 6.79 | 6.57 | 6.65 | 6.65 | 8,100 |
27 Feb 2024 | 6.84 | 7.00 | 6.68 | 7.00 | 7.00 | 8,000 |
26 Feb 2024 | 6.60 | 6.70 | 6.57 | 6.68 | 6.68 | 6,300 |
23 Feb 2024 | 6.99 | 6.99 | 6.79 | 6.84 | 6.84 | 19,300 |
22 Feb 2024 | 6.97 | 7.13 | 6.93 | 7.13 | 7.13 | 7,500 |
21 Feb 2024 | 6.91 | 7.05 | 6.80 | 7.05 | 7.05 | 7,500 |
20 Feb 2024 | 6.96 | 7.05 | 6.88 | 6.91 | 6.91 | 6,000 |
16 Feb 2024 | 6.97 | 7.11 | 6.95 | 7.11 | 7.11 | 6,700 |
15 Feb 2024 | 6.95 | 7.06 | 6.77 | 6.77 | 6.77 | 11,600 |
14 Feb 2024 | 6.79 | 6.93 | 6.79 | 6.82 | 6.82 | 7,300 |
13 Feb 2024 | 6.70 | 6.72 | 6.60 | 6.63 | 6.63 | 40,100 |
12 Feb 2024 | 6.88 | 7.08 | 6.88 | 6.90 | 6.90 | 6,500 |
09 Feb 2024 | 6.62 | 6.62 | 6.55 | 6.55 | 6.55 | 7,700 |
08 Feb 2024 | 6.58 | 6.74 | 6.58 | 6.74 | 6.74 | 7,300 |
07 Feb 2024 | 6.54 | 6.54 | 6.39 | 6.46 | 6.46 | 31,700 |
06 Feb 2024 | 6.45 | 6.57 | 6.39 | 6.39 | 6.39 | 81,400 |
05 Feb 2024 | 6.34 | 6.52 | 6.34 | 6.47 | 6.47 | 10,500 |
02 Feb 2024 | 6.32 | 6.38 | 6.30 | 6.33 | 6.33 | 5,700 |
01 Feb 2024 | 6.39 | 6.47 | 6.29 | 6.29 | 6.29 | 11,100 |
31 Jan 2024 | 6.48 | 6.61 | 6.37 | 6.37 | 6.37 | 7,000 |
30 Jan 2024 | 6.39 | 6.53 | 6.22 | 6.22 | 6.22 | 7,900 |
29 Jan 2024 | 6.47 | 6.66 | 6.36 | 6.55 | 6.55 | 11,300 |
26 Jan 2024 | 6.41 | 6.61 | 6.40 | 6.61 | 6.61 | 6,800 |
25 Jan 2024 | 5.97 | 6.09 | 5.87 | 5.88 | 5.88 | 10,000 |
24 Jan 2024 | 6.10 | 6.27 | 5.92 | 6.11 | 6.11 | 79,000 |
23 Jan 2024 | 5.93 | 6.06 | 5.85 | 6.06 | 6.06 | 10,800 |
22 Jan 2024 | 5.66 | 5.98 | 5.66 | 5.82 | 5.82 | 7,500 |
19 Jan 2024 | 5.77 | 5.97 | 5.69 | 5.97 | 5.97 | 8,400 |
18 Jan 2024 | 5.86 | 6.09 | 5.69 | 6.09 | 6.09 | 6,900 |
17 Jan 2024 | 5.77 | 5.80 | 5.61 | 5.80 | 5.80 | 10,800 |
16 Jan 2024 | 6.00 | 6.15 | 5.85 | 5.95 | 5.95 | 36,400 |
12 Jan 2024 | 6.20 | 6.39 | 6.07 | 6.18 | 6.18 | 9,300 |
11 Jan 2024 | 6.22 | 6.39 | 6.16 | 6.16 | 6.16 | 6,500 |
10 Jan 2024 | 6.29 | 6.53 | 6.28 | 6.39 | 6.39 | 9,700 |
09 Jan 2024 | 6.50 | 6.67 | 6.36 | 6.57 | 6.57 | 8,500 |
08 Jan 2024 | 6.41 | 6.71 | 6.41 | 6.69 | 6.69 | 6,500 |
05 Jan 2024 | 6.46 | 6.47 | 6.30 | 6.38 | 6.38 | 15,100 |
04 Jan 2024 | 6.43 | 6.67 | 6.43 | 6.45 | 6.45 | 6,500 |
03 Jan 2024 | 6.43 | 6.64 | 6.22 | 6.37 | 6.37 | 11,000 |
02 Jan 2024 | 6.69 | 6.93 | 6.45 | 6.47 | 6.47 | 12,700 |
29 Dec 2023 | 6.80 | 7.06 | 6.79 | 6.82 | 6.82 | 2,900 |
28 Dec 2023 | 6.89 | 7.05 | 6.63 | 6.63 | 6.63 | 9,300 |
27 Dec 2023 | 6.89 | 7.12 | 6.80 | 6.91 | 6.91 | 8,400 |
26 Dec 2023 | 6.76 | 7.05 | 6.51 | 6.78 | 6.78 | 8,500 |
22 Dec 2023 | 6.92 | 6.97 | 6.65 | 6.80 | 6.80 | 9,600 |
21 Dec 2023 | 6.56 | 6.97 | 6.56 | 6.82 | 6.82 | 7,600 |
20 Dec 2023 | 6.97 | 6.99 | 6.53 | 6.78 | 6.78 | 10,200 |
19 Dec 2023 | 6.74 | 6.98 | 6.53 | 6.53 | 6.53 | 6,800 |
18 Dec 2023 | 6.57 | 7.06 | 6.56 | 6.80 | 6.80 | 9,200 |
15 Dec 2023 | 6.89 | 7.07 | 6.68 | 6.68 | 6.68 | 11,300 |
14 Dec 2023 | 6.85 | 7.33 | 6.83 | 7.08 | 7.08 | 9,500 |
13 Dec 2023 | 6.54 | 6.68 | 6.40 | 6.58 | 6.58 | 7,000 |
12 Dec 2023 | 6.70 | 6.70 | 6.40 | 6.49 | 6.49 | 41,800 |
11 Dec 2023 | 6.65 | 6.69 | 6.45 | 6.69 | 6.69 | 43,700 |
08 Dec 2023 | 6.77 | 6.77 | 6.45 | 6.54 | 6.54 | 12,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |