Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.71 | 5.80 | 5.66 | 5.80 | 5.80 | 50,400 |
01 May 2024 | 5.41 | 5.41 | 5.01 | 5.41 | 5.41 | 12,800 |
30 Apr 2024 | 5.24 | 5.26 | 5.15 | 5.21 | 5.21 | 6,900 |
29 Apr 2024 | 5.30 | 5.42 | 5.30 | 5.38 | 5.38 | 24,500 |
26 Apr 2024 | 5.30 | 5.32 | 5.23 | 5.28 | 5.28 | 9,500 |
25 Apr 2024 | 5.17 | 5.24 | 5.11 | 5.24 | 5.24 | 24,400 |
24 Apr 2024 | 5.49 | 5.55 | 5.45 | 5.55 | 5.55 | 99,000 |
23 Apr 2024 | 5.43 | 5.52 | 5.43 | 5.51 | 5.51 | 11,700 |
22 Apr 2024 | 5.27 | 5.43 | 5.27 | 5.39 | 5.39 | 191,700 |
19 Apr 2024 | 5.04 | 5.06 | 4.96 | 4.97 | 4.97 | 14,900 |
18 Apr 2024 | 5.41 | 5.45 | 5.35 | 5.35 | 5.35 | 10,700 |
17 Apr 2024 | 5.69 | 5.75 | 5.61 | 5.74 | 5.74 | 15,200 |
16 Apr 2024 | 5.68 | 5.77 | 5.66 | 5.77 | 5.77 | 71,400 |
15 Apr 2024 | 5.86 | 5.88 | 5.74 | 5.85 | 5.85 | 17,000 |
12 Apr 2024 | 5.75 | 5.78 | 5.65 | 5.65 | 5.65 | 9,900 |
11 Apr 2024 | 5.80 | 5.90 | 5.78 | 5.87 | 5.87 | 14,700 |
10 Apr 2024 | 5.99 | 6.01 | 5.90 | 5.97 | 5.97 | 4,700 |
09 Apr 2024 | 6.20 | 6.20 | 6.10 | 6.20 | 6.20 | 4,200 |
08 Apr 2024 | 6.21 | 6.26 | 6.17 | 6.22 | 6.22 | 26,300 |
05 Apr 2024 | 6.02 | 6.13 | 6.02 | 6.13 | 6.13 | 23,500 |
04 Apr 2024 | 6.25 | 6.33 | 6.22 | 6.22 | 6.22 | 84,000 |
03 Apr 2024 | 6.06 | 6.18 | 6.06 | 6.13 | 6.13 | 97,300 |
02 Apr 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 66,600 |
01 Apr 2024 | 6.20 | 6.28 | 6.05 | 6.13 | 6.13 | 63,900 |
28 Mar 2024 | 6.09 | 6.18 | 6.09 | 6.14 | 6.14 | 10,500 |
27 Mar 2024 | 5.90 | 5.94 | 5.86 | 5.94 | 5.94 | 151,900 |
26 Mar 2024 | 6.09 | 6.14 | 6.05 | 6.13 | 6.13 | 36,400 |
25 Mar 2024 | 5.99 | 6.02 | 5.93 | 6.01 | 6.01 | 69,200 |
22 Mar 2024 | 5.74 | 5.79 | 5.72 | 5.79 | 5.79 | 78,700 |
21 Mar 2024 | 5.59 | 5.65 | 5.59 | 5.65 | 5.65 | 31,700 |
20 Mar 2024 | 5.31 | 5.51 | 5.31 | 5.51 | 5.51 | 8,800 |
19 Mar 2024 | 5.34 | 5.43 | 5.31 | 5.41 | 5.41 | 9,200 |
18 Mar 2024 | 5.53 | 5.56 | 5.45 | 5.51 | 5.51 | 23,800 |
15 Mar 2024 | 5.36 | 5.70 | 5.36 | 5.68 | 5.68 | 11,400 |
14 Mar 2024 | 5.49 | 5.49 | 5.41 | 5.41 | 5.41 | 19,500 |
13 Mar 2024 | 5.76 | 5.76 | 5.51 | 5.54 | 5.54 | 6,300 |
12 Mar 2024 | 5.60 | 5.70 | 5.60 | 5.68 | 5.68 | 7,300 |
11 Mar 2024 | 5.53 | 5.56 | 5.49 | 5.53 | 5.53 | 24,600 |
08 Mar 2024 | 5.76 | 5.83 | 5.72 | 5.72 | 5.72 | 25,000 |
07 Mar 2024 | 5.60 | 5.70 | 5.59 | 5.64 | 5.64 | 37,600 |
06 Mar 2024 | 5.61 | 5.61 | 5.44 | 5.48 | 5.48 | 23,700 |
05 Mar 2024 | 5.81 | 5.86 | 5.77 | 5.77 | 5.77 | 14,300 |
04 Mar 2024 | 5.78 | 5.82 | 5.77 | 5.80 | 5.80 | 12,200 |
01 Mar 2024 | 5.84 | 5.93 | 5.83 | 5.91 | 5.91 | 7,500 |
29 Feb 2024 | 5.74 | 5.78 | 5.71 | 5.75 | 5.75 | 47,500 |
28 Feb 2024 | 5.98 | 5.98 | 5.91 | 5.93 | 5.93 | 19,900 |
27 Feb 2024 | 6.53 | 6.64 | 6.49 | 6.58 | 6.58 | 42,100 |
26 Feb 2024 | 6.33 | 6.42 | 6.29 | 6.42 | 6.42 | 67,100 |
23 Feb 2024 | 6.18 | 6.28 | 6.16 | 6.27 | 6.27 | 75,500 |
22 Feb 2024 | 6.19 | 6.27 | 6.15 | 6.24 | 6.24 | 18,700 |
21 Feb 2024 | 6.13 | 6.24 | 6.13 | 6.24 | 6.24 | 7,000 |
20 Feb 2024 | 6.22 | 6.23 | 6.14 | 6.19 | 6.19 | 115,500 |
16 Feb 2024 | 6.46 | 6.50 | 6.39 | 6.45 | 6.45 | 17,600 |
15 Feb 2024 | 6.43 | 6.48 | 6.38 | 6.42 | 6.42 | 7,800 |
14 Feb 2024 | 6.38 | 6.47 | 6.34 | 6.34 | 6.34 | 7,300 |
13 Feb 2024 | 6.34 | 6.34 | 6.21 | 6.30 | 6.30 | 8,100 |
12 Feb 2024 | 6.45 | 6.53 | 6.45 | 6.53 | 6.53 | 16,200 |
09 Feb 2024 | 6.32 | 6.50 | 6.32 | 6.49 | 6.49 | 12,400 |
08 Feb 2024 | 6.28 | 6.34 | 6.21 | 6.32 | 6.32 | 14,400 |
07 Feb 2024 | 6.35 | 6.46 | 6.25 | 6.31 | 6.31 | 50,900 |
06 Feb 2024 | 6.36 | 6.47 | 6.31 | 6.47 | 6.47 | 9,800 |
05 Feb 2024 | 6.50 | 6.57 | 6.44 | 6.47 | 6.47 | 39,300 |
02 Feb 2024 | 6.65 | 6.65 | 6.59 | 6.59 | 6.59 | 11,300 |
01 Feb 2024 | 6.67 | 6.67 | 6.51 | 6.53 | 6.53 | 9,300 |
31 Jan 2024 | 6.84 | 6.88 | 6.74 | 6.75 | 6.75 | 9,700 |
30 Jan 2024 | 6.86 | 6.91 | 6.77 | 6.80 | 6.80 | 629,700 |
29 Jan 2024 | 6.86 | 7.02 | 6.86 | 6.95 | 6.95 | 31,800 |
26 Jan 2024 | 7.09 | 7.21 | 7.04 | 7.04 | 7.04 | 11,400 |
25 Jan 2024 | 7.52 | 7.55 | 7.37 | 7.50 | 7.50 | 5,600 |
24 Jan 2024 | 7.60 | 7.74 | 7.58 | 7.59 | 7.59 | 13,800 |
23 Jan 2024 | 7.26 | 7.37 | 7.25 | 7.33 | 7.33 | 8,500 |
22 Jan 2024 | 7.20 | 7.25 | 7.06 | 7.06 | 7.06 | 39,400 |
19 Jan 2024 | 7.04 | 7.18 | 7.04 | 7.14 | 7.14 | 16,000 |
18 Jan 2024 | 7.16 | 7.29 | 7.05 | 7.22 | 7.22 | 123,800 |
17 Jan 2024 | 6.98 | 7.15 | 6.98 | 7.08 | 7.08 | 52,300 |
16 Jan 2024 | 7.08 | 7.88 | 6.98 | 7.47 | 7.47 | 65,200 |
12 Jan 2024 | 7.59 | 7.59 | 7.29 | 7.38 | 7.38 | 14,800 |
11 Jan 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 24,200 |
10 Jan 2024 | 7.74 | 7.81 | 7.58 | 7.76 | 7.76 | 38,400 |
09 Jan 2024 | 8.07 | 8.10 | 7.93 | 8.10 | 8.10 | 15,100 |
08 Jan 2024 | 7.87 | 7.99 | 7.80 | 7.98 | 7.98 | 33,800 |
05 Jan 2024 | 7.80 | 7.90 | 7.71 | 7.71 | 7.71 | 15,900 |
04 Jan 2024 | 7.77 | 7.88 | 7.71 | 7.71 | 7.71 | 12,300 |
03 Jan 2024 | 7.96 | 7.97 | 7.80 | 7.84 | 7.84 | 21,200 |
02 Jan 2024 | 8.52 | 8.56 | 8.37 | 8.37 | 8.37 | 18,900 |
29 Dec 2023 | 8.61 | 8.68 | 8.53 | 8.65 | 8.65 | 12,600 |
28 Dec 2023 | 8.61 | 8.73 | 8.51 | 8.64 | 8.64 | 24,700 |
27 Dec 2023 | 8.78 | 8.83 | 8.76 | 8.80 | 8.80 | 13,100 |
26 Dec 2023 | 8.54 | 8.57 | 8.38 | 8.56 | 8.56 | 15,100 |
22 Dec 2023 | 8.46 | 8.52 | 8.40 | 8.52 | 8.52 | 16,000 |
21 Dec 2023 | 8.59 | 8.66 | 8.51 | 8.66 | 8.66 | 26,700 |
20 Dec 2023 | 8.53 | 8.67 | 8.53 | 8.54 | 8.54 | 11,900 |
19 Dec 2023 | 8.96 | 9.02 | 8.86 | 9.02 | 9.02 | 32,700 |
18 Dec 2023 | 8.43 | 8.43 | 8.30 | 8.30 | 8.30 | 48,000 |
15 Dec 2023 | 8.45 | 8.45 | 8.26 | 8.40 | 8.40 | 15,200 |
14 Dec 2023 | 8.46 | 8.51 | 8.36 | 8.51 | 8.51 | 33,800 |
13 Dec 2023 | 8.06 | 8.26 | 8.00 | 8.26 | 8.26 | 13,200 |
12 Dec 2023 | 8.37 | 8.40 | 8.23 | 8.23 | 8.23 | 31,200 |
11 Dec 2023 | 8.34 | 8.51 | 8.33 | 8.47 | 8.47 | 100,200 |
08 Dec 2023 | 8.38 | 8.39 | 8.25 | 8.36 | 8.36 | 19,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |