Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.60 | 5.98 | 4.95 | 5.14 | 5.14 | 7,252,723 |
20 May 2024 | 4.88 | 6.42 | 4.76 | 6.32 | 6.32 | 10,868,800 |
17 May 2024 | 4.35 | 4.88 | 4.24 | 4.88 | 4.88 | 3,213,500 |
16 May 2024 | 4.23 | 4.87 | 4.23 | 4.42 | 4.42 | 5,959,300 |
15 May 2024 | 4.21 | 4.29 | 4.00 | 4.24 | 4.24 | 2,090,400 |
14 May 2024 | 4.65 | 4.99 | 4.00 | 4.11 | 4.11 | 8,503,000 |
13 May 2024 | 3.20 | 4.64 | 3.08 | 4.56 | 4.56 | 15,396,300 |
10 May 2024 | 3.06 | 3.11 | 2.98 | 3.01 | 3.01 | 1,115,600 |
09 May 2024 | 2.92 | 3.20 | 2.90 | 3.04 | 3.04 | 2,006,400 |
08 May 2024 | 2.96 | 2.98 | 2.85 | 2.90 | 2.90 | 1,758,800 |
07 May 2024 | 3.14 | 3.18 | 2.96 | 3.01 | 3.01 | 2,210,800 |
06 May 2024 | 2.89 | 3.19 | 2.89 | 3.08 | 3.08 | 3,406,300 |
03 May 2024 | 2.94 | 2.98 | 2.79 | 2.89 | 2.89 | 1,911,400 |
02 May 2024 | 2.76 | 2.95 | 2.67 | 2.85 | 2.85 | 2,924,600 |
01 May 2024 | 2.59 | 2.77 | 2.55 | 2.66 | 2.66 | 2,365,500 |
30 Apr 2024 | 2.68 | 2.70 | 2.55 | 2.56 | 2.56 | 2,679,600 |
29 Apr 2024 | 2.72 | 2.83 | 2.66 | 2.74 | 2.74 | 2,545,400 |
26 Apr 2024 | 2.67 | 2.83 | 2.60 | 2.60 | 2.60 | 4,101,300 |
25 Apr 2024 | 2.47 | 2.69 | 2.44 | 2.69 | 2.69 | 2,597,700 |
24 Apr 2024 | 2.59 | 2.63 | 2.45 | 2.50 | 2.50 | 3,134,700 |
23 Apr 2024 | 2.49 | 2.69 | 2.41 | 2.42 | 2.42 | 3,783,000 |
22 Apr 2024 | 2.48 | 2.51 | 2.26 | 2.43 | 2.43 | 5,029,900 |
19 Apr 2024 | 2.60 | 2.65 | 2.43 | 2.52 | 2.52 | 5,602,000 |
18 Apr 2024 | 2.71 | 2.80 | 2.56 | 2.71 | 2.71 | 2,444,300 |
17 Apr 2024 | 3.04 | 3.05 | 2.59 | 2.72 | 2.72 | 6,603,900 |
16 Apr 2024 | 3.20 | 3.29 | 3.03 | 3.07 | 3.07 | 2,703,200 |
15 Apr 2024 | 3.69 | 3.69 | 3.16 | 3.26 | 3.26 | 4,019,900 |
12 Apr 2024 | 4.01 | 4.01 | 3.59 | 3.60 | 3.60 | 3,177,700 |
11 Apr 2024 | 3.95 | 4.17 | 3.85 | 4.03 | 4.03 | 2,216,400 |
10 Apr 2024 | 4.03 | 4.05 | 3.91 | 3.95 | 3.95 | 1,790,300 |
09 Apr 2024 | 4.23 | 4.24 | 4.07 | 4.10 | 4.10 | 1,305,000 |
08 Apr 2024 | 4.15 | 4.24 | 4.08 | 4.18 | 4.18 | 1,452,100 |
05 Apr 2024 | 4.36 | 4.36 | 3.96 | 4.16 | 4.16 | 3,040,200 |
04 Apr 2024 | 4.50 | 4.54 | 4.36 | 4.36 | 4.36 | 1,406,400 |
03 Apr 2024 | 4.80 | 4.81 | 4.34 | 4.44 | 4.44 | 3,698,000 |
02 Apr 2024 | 4.80 | 4.84 | 4.72 | 4.84 | 4.84 | 682,100 |
01 Apr 2024 | 5.00 | 5.03 | 4.76 | 4.83 | 4.83 | 1,516,200 |
28 Mar 2024 | 4.71 | 5.05 | 4.68 | 4.97 | 4.97 | 2,263,800 |
27 Mar 2024 | 4.75 | 4.75 | 4.60 | 4.73 | 4.73 | 1,427,700 |
26 Mar 2024 | 4.86 | 4.90 | 4.66 | 4.70 | 4.70 | 1,301,900 |
25 Mar 2024 | 4.96 | 5.11 | 4.82 | 4.83 | 4.83 | 1,216,600 |
22 Mar 2024 | 4.94 | 4.98 | 4.86 | 4.96 | 4.96 | 949,300 |
21 Mar 2024 | 4.95 | 5.01 | 4.80 | 4.99 | 4.99 | 1,211,800 |
20 Mar 2024 | 4.78 | 4.89 | 4.68 | 4.87 | 4.87 | 1,205,400 |
19 Mar 2024 | 4.92 | 4.92 | 4.64 | 4.73 | 4.73 | 2,131,400 |
18 Mar 2024 | 5.09 | 5.09 | 4.77 | 4.93 | 4.93 | 1,898,500 |
15 Mar 2024 | 4.87 | 5.10 | 4.84 | 5.02 | 5.02 | 1,833,800 |
14 Mar 2024 | 4.95 | 4.96 | 4.81 | 4.89 | 4.89 | 2,042,100 |
13 Mar 2024 | 5.09 | 5.09 | 4.92 | 4.98 | 4.98 | 1,667,600 |
12 Mar 2024 | 5.22 | 5.24 | 5.03 | 5.06 | 5.06 | 1,587,700 |
11 Mar 2024 | 5.25 | 5.37 | 5.18 | 5.21 | 5.21 | 1,288,000 |
08 Mar 2024 | 5.33 | 5.45 | 5.24 | 5.25 | 5.25 | 1,142,800 |
07 Mar 2024 | 5.19 | 5.28 | 5.13 | 5.28 | 5.28 | 1,461,500 |
06 Mar 2024 | 5.32 | 5.32 | 5.17 | 5.20 | 5.20 | 1,321,900 |
05 Mar 2024 | 5.23 | 5.37 | 5.21 | 5.32 | 5.32 | 1,450,100 |
04 Mar 2024 | 5.79 | 5.80 | 5.20 | 5.28 | 5.28 | 2,953,400 |
01 Mar 2024 | 6.01 | 6.05 | 5.71 | 5.79 | 5.79 | 1,711,200 |
29 Feb 2024 | 5.87 | 6.18 | 5.87 | 5.97 | 5.97 | 1,855,800 |
28 Feb 2024 | 5.65 | 5.93 | 5.50 | 5.86 | 5.86 | 1,913,700 |
27 Feb 2024 | 5.27 | 5.68 | 5.20 | 5.58 | 5.58 | 2,793,100 |
26 Feb 2024 | 5.08 | 5.22 | 4.95 | 5.18 | 5.18 | 1,880,700 |
23 Feb 2024 | 5.09 | 5.15 | 4.91 | 5.06 | 5.06 | 1,543,800 |
22 Feb 2024 | 5.16 | 5.33 | 4.93 | 5.08 | 5.08 | 2,246,000 |
21 Feb 2024 | 5.22 | 5.34 | 5.18 | 5.26 | 5.26 | 881,500 |
20 Feb 2024 | 5.45 | 5.45 | 5.15 | 5.21 | 5.21 | 1,434,600 |
16 Feb 2024 | 5.43 | 5.58 | 5.38 | 5.46 | 5.46 | 1,465,100 |
15 Feb 2024 | 5.23 | 5.47 | 5.22 | 5.43 | 5.43 | 1,634,700 |
14 Feb 2024 | 5.21 | 5.23 | 4.90 | 5.22 | 5.22 | 1,893,100 |
13 Feb 2024 | 5.23 | 5.24 | 5.09 | 5.13 | 5.13 | 1,569,000 |
12 Feb 2024 | 5.21 | 5.44 | 5.20 | 5.36 | 5.36 | 1,851,700 |
09 Feb 2024 | 5.31 | 5.36 | 5.21 | 5.25 | 5.25 | 1,206,300 |
08 Feb 2024 | 5.30 | 5.39 | 5.27 | 5.31 | 5.31 | 1,003,900 |
07 Feb 2024 | 5.41 | 5.43 | 5.28 | 5.35 | 5.35 | 1,303,500 |
06 Feb 2024 | 5.25 | 5.39 | 5.24 | 5.39 | 5.39 | 2,438,100 |
05 Feb 2024 | 5.64 | 5.65 | 5.23 | 5.27 | 5.27 | 2,752,400 |
02 Feb 2024 | 5.90 | 5.94 | 5.55 | 5.72 | 5.72 | 2,149,200 |
01 Feb 2024 | 6.10 | 6.11 | 5.90 | 5.93 | 5.93 | 1,135,200 |
31 Jan 2024 | 5.96 | 6.25 | 5.92 | 5.95 | 5.95 | 1,259,400 |
30 Jan 2024 | 6.09 | 6.12 | 5.95 | 6.00 | 6.00 | 1,298,400 |
29 Jan 2024 | 6.00 | 6.11 | 5.80 | 6.11 | 6.11 | 1,698,500 |
26 Jan 2024 | 6.12 | 6.12 | 5.93 | 5.94 | 5.94 | 1,069,100 |
25 Jan 2024 | 5.90 | 6.16 | 5.90 | 6.12 | 6.12 | 1,561,200 |
24 Jan 2024 | 6.24 | 6.24 | 5.90 | 5.91 | 5.91 | 1,626,500 |
23 Jan 2024 | 6.19 | 6.35 | 6.09 | 6.14 | 6.14 | 1,884,500 |
22 Jan 2024 | 6.07 | 6.21 | 5.75 | 6.16 | 6.16 | 2,482,400 |
19 Jan 2024 | 5.60 | 6.23 | 5.53 | 6.00 | 6.00 | 3,009,700 |
18 Jan 2024 | 5.73 | 5.87 | 5.50 | 5.64 | 5.64 | 2,295,700 |
17 Jan 2024 | 5.91 | 5.93 | 5.57 | 5.77 | 5.77 | 2,751,800 |
16 Jan 2024 | 6.50 | 6.55 | 5.92 | 6.03 | 6.03 | 3,761,300 |
12 Jan 2024 | 6.73 | 6.95 | 6.53 | 6.59 | 6.59 | 1,871,500 |
11 Jan 2024 | 6.70 | 6.97 | 6.56 | 6.76 | 6.76 | 2,216,500 |
10 Jan 2024 | 6.61 | 6.74 | 6.43 | 6.72 | 6.72 | 2,500,800 |
09 Jan 2024 | 6.75 | 6.87 | 6.41 | 6.65 | 6.65 | 3,327,700 |
08 Jan 2024 | 7.05 | 7.19 | 6.75 | 6.79 | 6.79 | 3,767,900 |
05 Jan 2024 | 7.00 | 7.06 | 6.90 | 7.02 | 7.02 | 1,920,900 |
04 Jan 2024 | 7.07 | 7.13 | 6.90 | 7.07 | 7.07 | 3,466,600 |
03 Jan 2024 | 7.14 | 7.21 | 6.84 | 7.08 | 7.08 | 4,709,600 |
02 Jan 2024 | 8.04 | 8.05 | 7.00 | 7.05 | 7.05 | 6,666,200 |
29 Dec 2023 | 8.56 | 8.56 | 8.08 | 8.37 | 8.37 | 2,805,900 |
28 Dec 2023 | 8.41 | 8.78 | 8.40 | 8.64 | 8.64 | 2,973,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |