Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.75 | 6.90 | 6.44 | 6.87 | 6.87 | 2,137,936 |
02 May 2024 | 6.42 | 6.61 | 6.28 | 6.51 | 6.51 | 1,307,300 |
01 May 2024 | 6.30 | 6.57 | 6.15 | 6.43 | 6.43 | 1,073,500 |
30 Apr 2024 | 6.21 | 6.68 | 6.21 | 6.33 | 6.33 | 2,020,600 |
29 Apr 2024 | 6.08 | 6.29 | 5.96 | 6.24 | 6.24 | 1,147,900 |
26 Apr 2024 | 5.79 | 6.03 | 5.70 | 6.03 | 6.03 | 1,417,500 |
25 Apr 2024 | 5.63 | 5.83 | 5.57 | 5.75 | 5.75 | 1,258,900 |
24 Apr 2024 | 6.17 | 6.19 | 5.66 | 5.72 | 5.72 | 1,839,200 |
23 Apr 2024 | 6.20 | 6.39 | 6.01 | 6.08 | 6.08 | 2,889,300 |
22 Apr 2024 | 5.51 | 6.20 | 5.48 | 6.20 | 6.20 | 2,635,300 |
19 Apr 2024 | 5.19 | 5.58 | 5.19 | 5.50 | 5.50 | 1,177,100 |
18 Apr 2024 | 5.35 | 5.48 | 5.27 | 5.30 | 5.30 | 988,800 |
17 Apr 2024 | 5.42 | 5.43 | 5.17 | 5.34 | 5.34 | 1,139,000 |
16 Apr 2024 | 5.21 | 5.49 | 5.14 | 5.39 | 5.39 | 1,346,500 |
15 Apr 2024 | 5.87 | 5.96 | 5.34 | 5.35 | 5.35 | 1,687,300 |
12 Apr 2024 | 5.95 | 6.00 | 5.73 | 5.83 | 5.83 | 1,679,300 |
11 Apr 2024 | 6.02 | 6.06 | 5.68 | 6.01 | 6.01 | 1,562,900 |
10 Apr 2024 | 5.92 | 6.17 | 5.73 | 5.90 | 5.90 | 1,987,900 |
09 Apr 2024 | 6.15 | 6.38 | 5.88 | 6.03 | 6.03 | 1,563,400 |
08 Apr 2024 | 6.08 | 6.20 | 5.93 | 6.11 | 6.11 | 1,126,600 |
05 Apr 2024 | 5.70 | 6.03 | 5.64 | 5.95 | 5.95 | 1,842,000 |
04 Apr 2024 | 5.82 | 6.00 | 5.64 | 5.70 | 5.70 | 1,436,900 |
03 Apr 2024 | 5.47 | 5.86 | 5.44 | 5.75 | 5.75 | 1,198,000 |
02 Apr 2024 | 5.69 | 5.69 | 5.43 | 5.46 | 5.46 | 669,300 |
01 Apr 2024 | 5.68 | 5.79 | 5.60 | 5.66 | 5.66 | 650,900 |
28 Mar 2024 | 5.86 | 5.97 | 5.59 | 5.71 | 5.71 | 990,900 |
27 Mar 2024 | 5.69 | 5.85 | 5.54 | 5.83 | 5.83 | 1,005,500 |
26 Mar 2024 | 5.98 | 5.98 | 5.64 | 5.64 | 5.64 | 1,460,900 |
25 Mar 2024 | 5.94 | 6.21 | 5.82 | 5.98 | 5.98 | 1,893,000 |
22 Mar 2024 | 5.96 | 6.20 | 5.78 | 5.90 | 5.90 | 1,967,100 |
21 Mar 2024 | 5.70 | 5.91 | 5.49 | 5.88 | 5.88 | 1,624,100 |
20 Mar 2024 | 5.51 | 5.70 | 5.38 | 5.67 | 5.67 | 2,072,700 |
19 Mar 2024 | 5.35 | 5.81 | 5.25 | 5.52 | 5.52 | 1,747,100 |
18 Mar 2024 | 5.31 | 5.42 | 5.11 | 5.40 | 5.40 | 1,544,200 |
15 Mar 2024 | 4.92 | 5.30 | 4.87 | 5.29 | 5.29 | 1,698,500 |
14 Mar 2024 | 5.17 | 5.24 | 4.89 | 4.96 | 4.96 | 2,056,500 |
13 Mar 2024 | 4.50 | 5.28 | 4.50 | 5.20 | 5.20 | 3,563,400 |
12 Mar 2024 | 4.45 | 4.67 | 4.38 | 4.50 | 4.50 | 2,125,200 |
11 Mar 2024 | 4.59 | 4.60 | 4.36 | 4.39 | 4.39 | 851,000 |
08 Mar 2024 | 4.81 | 4.81 | 4.47 | 4.58 | 4.58 | 1,135,200 |
07 Mar 2024 | 4.67 | 4.82 | 4.45 | 4.80 | 4.80 | 1,705,500 |
06 Mar 2024 | 4.34 | 4.67 | 4.28 | 4.57 | 4.57 | 2,230,100 |
05 Mar 2024 | 4.34 | 4.50 | 4.20 | 4.22 | 4.22 | 783,700 |
04 Mar 2024 | 4.50 | 4.67 | 4.32 | 4.37 | 4.37 | 1,681,000 |
01 Mar 2024 | 4.29 | 4.47 | 4.21 | 4.31 | 4.31 | 1,005,200 |
29 Feb 2024 | 4.08 | 4.36 | 4.08 | 4.35 | 4.35 | 1,428,100 |
28 Feb 2024 | 4.15 | 4.36 | 4.07 | 4.08 | 4.08 | 984,900 |
27 Feb 2024 | 4.42 | 4.55 | 4.19 | 4.19 | 4.19 | 1,664,000 |
26 Feb 2024 | 4.38 | 4.66 | 4.36 | 4.41 | 4.41 | 1,409,900 |
23 Feb 2024 | 4.34 | 4.41 | 4.18 | 4.37 | 4.37 | 963,800 |
22 Feb 2024 | 4.37 | 4.55 | 4.28 | 4.28 | 4.28 | 1,265,000 |
21 Feb 2024 | 4.27 | 4.37 | 4.18 | 4.28 | 4.28 | 673,000 |
20 Feb 2024 | 4.25 | 4.44 | 4.19 | 4.31 | 4.31 | 758,800 |
16 Feb 2024 | 4.12 | 4.25 | 4.11 | 4.25 | 4.25 | 816,100 |
15 Feb 2024 | 4.10 | 4.20 | 4.02 | 4.13 | 4.13 | 788,600 |
14 Feb 2024 | 3.94 | 4.16 | 3.94 | 4.08 | 4.08 | 715,900 |
13 Feb 2024 | 3.84 | 3.96 | 3.83 | 3.91 | 3.91 | 544,700 |
12 Feb 2024 | 3.92 | 4.02 | 3.90 | 3.96 | 3.96 | 501,600 |
09 Feb 2024 | 3.73 | 3.99 | 3.73 | 3.94 | 3.94 | 1,309,900 |
08 Feb 2024 | 3.90 | 3.98 | 3.70 | 3.73 | 3.73 | 1,497,300 |
07 Feb 2024 | 4.11 | 4.28 | 3.92 | 4.01 | 4.01 | 1,484,400 |
06 Feb 2024 | 4.53 | 4.63 | 4.43 | 4.46 | 4.46 | 881,600 |
05 Feb 2024 | 4.64 | 4.90 | 4.31 | 4.55 | 4.55 | 1,395,100 |
02 Feb 2024 | 4.56 | 4.74 | 4.50 | 4.72 | 4.72 | 1,092,700 |
01 Feb 2024 | 4.38 | 4.59 | 4.38 | 4.57 | 4.57 | 1,081,700 |
31 Jan 2024 | 4.39 | 4.58 | 4.34 | 4.37 | 4.37 | 866,600 |
30 Jan 2024 | 4.35 | 4.57 | 4.35 | 4.40 | 4.40 | 606,000 |
29 Jan 2024 | 4.44 | 4.44 | 4.07 | 4.37 | 4.37 | 1,618,300 |
26 Jan 2024 | 4.49 | 4.65 | 4.37 | 4.53 | 4.53 | 1,582,400 |
25 Jan 2024 | 4.27 | 4.57 | 4.21 | 4.56 | 4.56 | 1,452,000 |
24 Jan 2024 | 4.18 | 4.34 | 4.13 | 4.18 | 4.18 | 1,015,700 |
23 Jan 2024 | 4.24 | 4.24 | 4.02 | 4.12 | 4.12 | 1,207,000 |
22 Jan 2024 | 4.07 | 4.36 | 4.07 | 4.18 | 4.18 | 1,292,600 |
19 Jan 2024 | 3.91 | 4.07 | 3.88 | 4.06 | 4.06 | 1,330,400 |
18 Jan 2024 | 3.78 | 3.94 | 3.65 | 3.93 | 3.93 | 1,012,900 |
17 Jan 2024 | 3.49 | 3.78 | 3.48 | 3.77 | 3.77 | 946,600 |
16 Jan 2024 | 3.50 | 3.56 | 3.45 | 3.54 | 3.54 | 549,200 |
12 Jan 2024 | 3.46 | 3.63 | 3.46 | 3.55 | 3.55 | 548,500 |
11 Jan 2024 | 3.66 | 3.68 | 3.45 | 3.51 | 3.51 | 818,300 |
10 Jan 2024 | 3.37 | 3.58 | 3.33 | 3.56 | 3.56 | 787,200 |
09 Jan 2024 | 3.54 | 3.56 | 3.34 | 3.38 | 3.38 | 777,600 |
08 Jan 2024 | 3.38 | 3.57 | 3.38 | 3.56 | 3.56 | 729,300 |
05 Jan 2024 | 3.46 | 3.48 | 3.35 | 3.37 | 3.37 | 719,100 |
04 Jan 2024 | 3.69 | 3.69 | 3.41 | 3.43 | 3.43 | 1,711,700 |
03 Jan 2024 | 3.84 | 4.00 | 3.70 | 3.70 | 3.70 | 701,600 |
02 Jan 2024 | 4.04 | 4.06 | 3.82 | 3.94 | 3.94 | 1,115,200 |
29 Dec 2023 | 4.12 | 4.22 | 3.97 | 4.06 | 4.06 | 1,046,800 |
28 Dec 2023 | 4.25 | 4.27 | 4.13 | 4.14 | 4.14 | 634,200 |
27 Dec 2023 | 4.40 | 4.44 | 4.23 | 4.25 | 4.25 | 393,700 |
26 Dec 2023 | 4.58 | 4.66 | 4.28 | 4.36 | 4.36 | 760,400 |
22 Dec 2023 | 4.47 | 4.72 | 4.29 | 4.46 | 4.46 | 1,316,700 |
21 Dec 2023 | 4.21 | 4.78 | 4.21 | 4.47 | 4.47 | 2,540,900 |
20 Dec 2023 | 3.86 | 4.26 | 3.86 | 4.13 | 4.13 | 1,701,500 |
19 Dec 2023 | 3.85 | 3.85 | 3.70 | 3.81 | 3.81 | 663,500 |
18 Dec 2023 | 3.73 | 3.86 | 3.66 | 3.84 | 3.84 | 612,900 |
15 Dec 2023 | 3.79 | 3.87 | 3.70 | 3.70 | 3.70 | 638,800 |
14 Dec 2023 | 4.00 | 4.14 | 3.80 | 3.89 | 3.89 | 1,047,800 |
13 Dec 2023 | 3.72 | 4.00 | 3.56 | 3.97 | 3.97 | 1,495,300 |
12 Dec 2023 | 3.99 | 4.09 | 3.67 | 3.72 | 3.72 | 1,718,800 |
11 Dec 2023 | 3.74 | 3.94 | 3.68 | 3.94 | 3.94 | 1,081,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |