Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 May 2024 | 4.61 | 6.56 | 4.61 | 6.01 | 6.01 | 2,772,781 |
14 May 2024 | 4.30 | 4.44 | 4.07 | 4.16 | 4.16 | 357,000 |
13 May 2024 | 3.73 | 4.74 | 3.63 | 4.39 | 4.39 | 629,800 |
10 May 2024 | 3.19 | 4.15 | 3.05 | 3.69 | 3.69 | 1,071,500 |
09 May 2024 | 3.23 | 3.92 | 3.03 | 3.19 | 3.19 | 671,900 |
08 May 2024 | 3.31 | 3.45 | 3.03 | 3.05 | 3.05 | 488,200 |
07 May 2024 | 3.83 | 4.18 | 3.22 | 3.24 | 3.24 | 896,600 |
06 May 2024 | 3.41 | 3.79 | 3.30 | 3.63 | 3.63 | 903,600 |
03 May 2024 | 3.70 | 3.85 | 3.60 | 3.72 | 3.72 | 199,500 |
02 May 2024 | 3.09 | 3.75 | 3.09 | 3.65 | 3.65 | 260,400 |
01 May 2024 | 3.36 | 3.70 | 2.96 | 3.00 | 3.00 | 507,100 |
30 Apr 2024 | 2.91 | 3.54 | 2.88 | 3.36 | 3.36 | 524,300 |
29 Apr 2024 | 2.84 | 2.98 | 2.82 | 2.94 | 2.94 | 96,300 |
26 Apr 2024 | 2.76 | 2.93 | 2.70 | 2.84 | 2.84 | 140,900 |
25 Apr 2024 | 2.68 | 2.88 | 2.60 | 2.74 | 2.74 | 412,400 |
24 Apr 2024 | 2.74 | 2.78 | 2.60 | 2.76 | 2.76 | 330,300 |
23 Apr 2024 | 2.62 | 2.96 | 2.60 | 2.72 | 2.72 | 359,200 |
22 Apr 2024 | 3.00 | 3.40 | 2.78 | 3.16 | 3.16 | 1,363,700 |
19 Apr 2024 | 3.01 | 3.07 | 2.92 | 2.96 | 2.96 | 34,300 |
18 Apr 2024 | 2.94 | 3.00 | 2.88 | 2.99 | 2.99 | 106,800 |
17 Apr 2024 | 3.07 | 3.08 | 2.88 | 2.94 | 2.94 | 64,000 |
16 Apr 2024 | 2.95 | 3.19 | 2.80 | 3.03 | 3.03 | 84,500 |
15 Apr 2024 | 3.12 | 3.24 | 2.79 | 2.97 | 2.97 | 188,800 |
12 Apr 2024 | 3.15 | 3.27 | 3.08 | 3.14 | 3.14 | 154,100 |
11 Apr 2024 | 3.07 | 3.29 | 3.00 | 3.15 | 3.15 | 162,900 |
10 Apr 2024 | 3.01 | 3.38 | 2.85 | 3.07 | 3.07 | 266,700 |
09 Apr 2024 | 2.82 | 3.37 | 2.76 | 3.13 | 3.13 | 277,900 |
08 Apr 2024 | 2.85 | 2.87 | 2.75 | 2.82 | 2.82 | 65,500 |
05 Apr 2024 | 2.92 | 2.99 | 2.75 | 2.83 | 2.83 | 89,900 |
04 Apr 2024 | 2.84 | 3.02 | 2.81 | 2.86 | 2.86 | 126,400 |
03 Apr 2024 | 2.96 | 2.99 | 2.77 | 2.79 | 2.79 | 107,300 |
02 Apr 2024 | 2.87 | 2.98 | 2.83 | 2.96 | 2.96 | 75,700 |
01 Apr 2024 | 3.00 | 3.05 | 2.83 | 2.98 | 2.98 | 104,400 |
28 Mar 2024 | 2.99 | 3.16 | 2.84 | 3.00 | 3.00 | 338,600 |
27 Mar 2024 | 2.86 | 3.22 | 2.80 | 3.05 | 3.05 | 273,900 |
26 Mar 2024 | 2.89 | 2.96 | 2.79 | 2.86 | 2.86 | 189,700 |
25 Mar 2024 | 2.95 | 3.01 | 2.70 | 2.98 | 2.98 | 252,300 |
22 Mar 2024 | 3.08 | 3.08 | 2.82 | 2.87 | 2.87 | 349,800 |
21 Mar 2024 | 3.16 | 3.19 | 2.99 | 3.02 | 3.02 | 321,200 |
20 Mar 2024 | 3.95 | 3.95 | 2.99 | 3.11 | 3.11 | 779,200 |
19 Mar 2024 | 3.96 | 4.07 | 3.38 | 3.49 | 3.49 | 509,900 |
18 Mar 2024 | 4.21 | 4.33 | 3.60 | 3.93 | 3.93 | 232,800 |
15 Mar 2024 | 3.98 | 4.24 | 3.98 | 4.18 | 4.18 | 70,400 |
14 Mar 2024 | 4.57 | 4.71 | 3.95 | 4.02 | 4.02 | 207,200 |
13 Mar 2024 | 4.69 | 5.01 | 4.59 | 4.60 | 4.60 | 127,800 |
12 Mar 2024 | 4.54 | 4.88 | 4.54 | 4.63 | 4.63 | 82,000 |
11 Mar 2024 | 4.90 | 5.04 | 4.45 | 4.47 | 4.47 | 123,300 |
08 Mar 2024 | 4.94 | 5.19 | 4.86 | 4.91 | 4.91 | 44,500 |
07 Mar 2024 | 4.77 | 5.10 | 4.77 | 4.88 | 4.88 | 51,300 |
06 Mar 2024 | 4.87 | 4.98 | 4.66 | 4.83 | 4.83 | 85,100 |
05 Mar 2024 | 5.19 | 5.30 | 4.92 | 4.92 | 4.92 | 80,500 |
04 Mar 2024 | 5.29 | 5.57 | 5.19 | 5.28 | 5.28 | 131,500 |
01 Mar 2024 | 5.06 | 5.42 | 4.75 | 5.28 | 5.28 | 139,900 |
29 Feb 2024 | 5.05 | 5.19 | 5.01 | 5.04 | 5.04 | 70,700 |
28 Feb 2024 | 5.25 | 5.25 | 5.01 | 5.05 | 5.05 | 100,800 |
27 Feb 2024 | 5.40 | 5.42 | 5.11 | 5.30 | 5.30 | 133,100 |
26 Feb 2024 | 5.30 | 5.45 | 5.15 | 5.43 | 5.43 | 66,000 |
23 Feb 2024 | 5.38 | 5.49 | 5.21 | 5.42 | 5.42 | 92,500 |
22 Feb 2024 | 5.50 | 5.61 | 5.20 | 5.48 | 5.48 | 95,000 |
21 Feb 2024 | 5.45 | 5.66 | 5.08 | 5.55 | 5.55 | 137,700 |
20 Feb 2024 | 5.37 | 5.56 | 5.15 | 5.52 | 5.52 | 143,000 |
16 Feb 2024 | 6.00 | 6.00 | 5.40 | 5.45 | 5.45 | 345,100 |
15 Feb 2024 | 6.20 | 6.95 | 5.91 | 6.39 | 6.39 | 558,600 |
14 Feb 2024 | 6.25 | 6.74 | 6.01 | 6.23 | 6.23 | 365,300 |
13 Feb 2024 | 6.25 | 6.78 | 5.52 | 6.24 | 6.24 | 527,300 |
12 Feb 2024 | 6.24 | 6.95 | 5.20 | 6.49 | 6.49 | 5,290,100 |
09 Feb 2024 | 4.37 | 4.94 | 4.29 | 4.89 | 4.89 | 162,200 |
08 Feb 2024 | 4.25 | 4.37 | 4.17 | 4.29 | 4.29 | 36,100 |
07 Feb 2024 | 4.50 | 4.54 | 4.13 | 4.26 | 4.26 | 87,000 |
06 Feb 2024 | 4.33 | 4.46 | 4.20 | 4.43 | 4.43 | 43,500 |
05 Feb 2024 | 4.65 | 4.72 | 4.21 | 4.32 | 4.32 | 87,000 |
02 Feb 2024 | 4.91 | 5.00 | 4.52 | 4.76 | 4.76 | 48,700 |
01 Feb 2024 | 4.40 | 4.93 | 4.37 | 4.89 | 4.89 | 141,500 |
31 Jan 2024 | 4.44 | 4.66 | 4.39 | 4.50 | 4.50 | 77,000 |
30 Jan 2024 | 4.52 | 4.63 | 4.35 | 4.37 | 4.37 | 49,900 |
29 Jan 2024 | 4.28 | 4.55 | 4.15 | 4.55 | 4.55 | 100,800 |
26 Jan 2024 | 4.04 | 4.26 | 4.04 | 4.22 | 4.22 | 63,400 |
25 Jan 2024 | 3.90 | 4.15 | 3.81 | 4.11 | 4.11 | 101,500 |
24 Jan 2024 | 4.31 | 4.32 | 3.81 | 3.82 | 3.82 | 176,200 |
23 Jan 2024 | 4.50 | 4.50 | 4.20 | 4.27 | 4.27 | 77,200 |
22 Jan 2024 | 4.19 | 4.66 | 4.17 | 4.43 | 4.43 | 80,700 |
19 Jan 2024 | 4.51 | 4.60 | 4.27 | 4.40 | 4.40 | 68,900 |
18 Jan 2024 | 4.26 | 4.54 | 4.26 | 4.50 | 4.50 | 113,600 |
17 Jan 2024 | 4.10 | 4.67 | 4.01 | 4.30 | 4.30 | 298,100 |
16 Jan 2024 | 4.16 | 4.18 | 4.00 | 4.03 | 4.03 | 102,200 |
12 Jan 2024 | 4.68 | 4.73 | 4.15 | 4.16 | 4.16 | 171,100 |
11 Jan 2024 | 5.15 | 5.27 | 4.62 | 4.68 | 4.68 | 193,900 |
10 Jan 2024 | 5.23 | 5.38 | 5.06 | 5.16 | 5.16 | 118,700 |
09 Jan 2024 | 5.80 | 5.80 | 5.07 | 5.21 | 5.21 | 256,600 |
08 Jan 2024 | 5.80 | 5.80 | 5.42 | 5.69 | 5.69 | 234,000 |
05 Jan 2024 | 5.68 | 6.40 | 5.55 | 5.80 | 5.80 | 538,100 |
04 Jan 2024 | 6.06 | 6.06 | 5.48 | 5.51 | 5.51 | 237,500 |
03 Jan 2024 | 5.50 | 6.35 | 5.45 | 6.13 | 6.13 | 623,400 |
02 Jan 2024 | 6.24 | 6.27 | 5.36 | 5.41 | 5.41 | 401,900 |
29 Dec 2023 | 7.18 | 7.72 | 6.10 | 6.28 | 6.28 | 841,400 |
28 Dec 2023 | 5.10 | 8.38 | 5.10 | 7.45 | 7.45 | 3,595,200 |
27 Dec 2023 | 4.83 | 5.23 | 4.83 | 5.16 | 5.16 | 167,700 |
26 Dec 2023 | 5.19 | 5.19 | 4.76 | 4.87 | 4.87 | 193,200 |
22 Dec 2023 | 4.86 | 5.25 | 4.86 | 5.22 | 5.22 | 196,100 |
21 Dec 2023 | 5.46 | 5.55 | 4.72 | 4.82 | 4.82 | 339,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |