Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 5.91 | 5.91 | 5.88 | 5.91 | 5.91 | 5,300 |
06 May 2024 | 5.85 | 5.97 | 5.85 | 5.85 | 5.85 | 5,100 |
03 May 2024 | 6.10 | 6.24 | 5.82 | 5.95 | 5.95 | 2,800 |
02 May 2024 | 5.80 | 6.24 | 5.78 | 6.18 | 6.18 | 7,400 |
01 May 2024 | 5.86 | 5.86 | 5.78 | 5.78 | 5.78 | 500 |
30 Apr 2024 | 5.86 | 5.97 | 5.56 | 5.88 | 5.88 | 15,200 |
29 Apr 2024 | 5.88 | 5.97 | 5.31 | 5.97 | 5.97 | 6,400 |
26 Apr 2024 | 5.42 | 5.89 | 5.42 | 5.89 | 5.89 | 5,900 |
25 Apr 2024 | 5.32 | 5.53 | 5.32 | 5.36 | 5.36 | 5,900 |
24 Apr 2024 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 1,000 |
23 Apr 2024 | 5.28 | 5.44 | 5.25 | 5.40 | 5.40 | 12,600 |
22 Apr 2024 | 5.19 | 5.27 | 5.19 | 5.26 | 5.26 | 4,300 |
19 Apr 2024 | 5.22 | 5.22 | 5.20 | 5.20 | 5.20 | 1,200 |
18 Apr 2024 | 5.21 | 5.24 | 5.10 | 5.22 | 5.22 | 8,600 |
17 Apr 2024 | 5.20 | 5.25 | 5.10 | 5.24 | 5.24 | 6,700 |
16 Apr 2024 | 5.10 | 5.19 | 5.10 | 5.16 | 5.16 | 4,400 |
15 Apr 2024 | 5.23 | 5.23 | 5.15 | 5.18 | 5.18 | 6,500 |
12 Apr 2024 | 5.22 | 5.27 | 5.22 | 5.24 | 5.24 | 1,800 |
11 Apr 2024 | 5.17 | 5.30 | 5.15 | 5.22 | 5.22 | 6,400 |
10 Apr 2024 | 5.20 | 5.30 | 5.20 | 5.24 | 5.24 | 7,400 |
09 Apr 2024 | 5.16 | 5.25 | 5.11 | 5.22 | 5.22 | 7,900 |
08 Apr 2024 | 5.10 | 5.18 | 5.10 | 5.11 | 5.11 | 3,100 |
05 Apr 2024 | 5.27 | 5.27 | 5.10 | 5.10 | 5.10 | 3,600 |
04 Apr 2024 | 5.42 | 5.42 | 5.22 | 5.26 | 5.26 | 6,700 |
03 Apr 2024 | 5.39 | 5.46 | 5.29 | 5.45 | 5.45 | 3,900 |
02 Apr 2024 | 5.28 | 5.37 | 5.26 | 5.26 | 5.26 | 1,700 |
01 Apr 2024 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | 1,200 |
28 Mar 2024 | 5.32 | 5.47 | 5.25 | 5.35 | 5.35 | 2,600 |
27 Mar 2024 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | 5,200 |
26 Mar 2024 | 5.45 | 5.45 | 5.20 | 5.24 | 5.24 | 3,100 |
25 Mar 2024 | 5.19 | 5.25 | 5.08 | 5.25 | 5.25 | 33,000 |
22 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 500 |
21 Mar 2024 | 5.16 | 5.16 | 5.01 | 5.02 | 5.02 | 4,800 |
20 Mar 2024 | 5.23 | 5.23 | 5.14 | 5.16 | 5.16 | 4,600 |
19 Mar 2024 | 5.05 | 5.24 | 5.05 | 5.23 | 5.23 | 2,100 |
18 Mar 2024 | 5.03 | 5.08 | 5.03 | 5.05 | 5.05 | 2,500 |
15 Mar 2024 | 5.15 | 5.15 | 5.01 | 5.01 | 5.01 | 2,700 |
14 Mar 2024 | 5.06 | 5.32 | 5.06 | 5.32 | 5.32 | 3,200 |
13 Mar 2024 | 5.22 | 5.22 | 4.93 | 5.07 | 5.07 | 9,200 |
12 Mar 2024 | 5.60 | 5.60 | 5.08 | 5.08 | 5.08 | 3,200 |
11 Mar 2024 | 5.03 | 5.08 | 5.00 | 5.08 | 5.08 | 2,400 |
08 Mar 2024 | 5.01 | 5.01 | 4.72 | 4.90 | 4.90 | 12,100 |
07 Mar 2024 | 4.82 | 5.20 | 4.72 | 5.01 | 5.01 | 19,600 |
06 Mar 2024 | 5.07 | 5.09 | 4.22 | 4.72 | 4.72 | 27,600 |
05 Mar 2024 | 5.00 | 5.13 | 5.00 | 5.01 | 5.01 | 4,300 |
04 Mar 2024 | 5.32 | 5.32 | 5.00 | 5.00 | 5.00 | 26,700 |
01 Mar 2024 | 5.21 | 5.67 | 5.21 | 5.21 | 5.21 | 3,100 |
29 Feb 2024 | 5.40 | 5.50 | 5.19 | 5.22 | 5.22 | 9,800 |
28 Feb 2024 | 5.51 | 5.53 | 5.40 | 5.50 | 5.50 | 1,700 |
27 Feb 2024 | 5.67 | 5.67 | 5.30 | 5.46 | 5.46 | 2,000 |
26 Feb 2024 | 5.67 | 5.67 | 5.35 | 5.65 | 5.65 | 2,800 |
23 Feb 2024 | 5.42 | 5.73 | 5.40 | 5.68 | 5.68 | 2,100 |
22 Feb 2024 | 5.30 | 5.49 | 5.30 | 5.37 | 5.37 | 5,500 |
21 Feb 2024 | 5.46 | 5.80 | 5.31 | 5.42 | 5.42 | 18,900 |
20 Feb 2024 | 5.30 | 5.75 | 5.30 | 5.55 | 5.55 | 16,100 |
16 Feb 2024 | 5.35 | 5.72 | 5.35 | 5.49 | 5.49 | 4,800 |
15 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,000 |
14 Feb 2024 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | 1,800 |
13 Feb 2024 | 5.22 | 5.38 | 5.08 | 5.16 | 5.16 | 4,100 |
12 Feb 2024 | 5.50 | 5.58 | 5.35 | 5.35 | 5.35 | 11,500 |
09 Feb 2024 | 5.59 | 5.60 | 5.50 | 5.51 | 5.51 | 3,100 |
08 Feb 2024 | 5.75 | 5.75 | 5.26 | 5.60 | 5.60 | 17,800 |
07 Feb 2024 | 5.69 | 5.70 | 5.54 | 5.68 | 5.68 | 14,900 |
06 Feb 2024 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 9,400 |
05 Feb 2024 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | 9,800 |
02 Feb 2024 | 5.31 | 5.80 | 5.31 | 5.80 | 5.80 | 6,500 |
01 Feb 2024 | 5.34 | 5.63 | 5.34 | 5.49 | 5.49 | 7,900 |
31 Jan 2024 | 5.29 | 5.48 | 5.25 | 5.48 | 5.48 | 8,000 |
30 Jan 2024 | 5.27 | 5.27 | 5.16 | 5.25 | 5.25 | 16,800 |
29 Jan 2024 | 5.01 | 5.25 | 5.01 | 5.25 | 5.25 | 1,400 |
26 Jan 2024 | 5.28 | 5.28 | 4.94 | 5.00 | 5.00 | 9,900 |
25 Jan 2024 | 5.30 | 5.32 | 5.00 | 5.17 | 5.17 | 12,100 |
24 Jan 2024 | 5.66 | 5.70 | 5.31 | 5.44 | 5.44 | 15,800 |
23 Jan 2024 | 5.24 | 5.43 | 5.24 | 5.39 | 5.39 | 4,700 |
22 Jan 2024 | 5.37 | 5.60 | 5.24 | 5.24 | 5.24 | 13,600 |
19 Jan 2024 | 5.32 | 5.35 | 5.26 | 5.30 | 5.30 | 13,400 |
18 Jan 2024 | 5.40 | 5.40 | 5.20 | 5.29 | 5.29 | 4,900 |
17 Jan 2024 | 5.64 | 5.64 | 5.33 | 5.33 | 5.33 | 11,400 |
16 Jan 2024 | 5.75 | 5.89 | 5.75 | 5.75 | 5.75 | 8,700 |
12 Jan 2024 | 5.88 | 5.97 | 5.70 | 5.70 | 5.70 | 7,300 |
11 Jan 2024 | 5.86 | 5.95 | 5.75 | 5.76 | 5.76 | 10,600 |
10 Jan 2024 | 5.89 | 6.10 | 5.82 | 5.86 | 5.86 | 9,600 |
09 Jan 2024 | 6.04 | 6.04 | 5.97 | 5.97 | 5.97 | 6,100 |
08 Jan 2024 | 6.23 | 6.23 | 5.96 | 6.15 | 6.15 | 14,400 |
05 Jan 2024 | 6.19 | 6.73 | 6.07 | 6.15 | 6.15 | 10,400 |
04 Jan 2024 | 6.00 | 6.37 | 5.95 | 6.10 | 6.10 | 27,500 |
03 Jan 2024 | 5.99 | 6.14 | 5.83 | 6.00 | 6.00 | 14,200 |
02 Jan 2024 | 6.21 | 6.62 | 5.76 | 6.05 | 6.05 | 10,900 |
29 Dec 2023 | 6.36 | 6.64 | 5.76 | 6.39 | 6.39 | 31,700 |
28 Dec 2023 | 6.75 | 6.75 | 6.21 | 6.38 | 6.38 | 15,000 |
27 Dec 2023 | 6.33 | 6.99 | 6.33 | 6.55 | 6.55 | 20,400 |
26 Dec 2023 | 5.17 | 6.43 | 5.17 | 6.35 | 6.35 | 51,900 |
22 Dec 2023 | 5.25 | 5.36 | 5.10 | 5.16 | 5.16 | 53,800 |
21 Dec 2023 | 5.16 | 5.35 | 5.16 | 5.25 | 5.25 | 16,700 |
20 Dec 2023 | 5.11 | 5.28 | 5.11 | 5.24 | 5.24 | 24,200 |
19 Dec 2023 | 5.12 | 5.16 | 5.01 | 5.07 | 5.07 | 70,400 |
18 Dec 2023 | 5.06 | 5.17 | 5.01 | 5.10 | 5.10 | 21,900 |
15 Dec 2023 | 5.08 | 5.22 | 4.91 | 5.22 | 5.22 | 13,700 |
14 Dec 2023 | 5.02 | 5.30 | 5.02 | 5.16 | 5.16 | 23,500 |
13 Dec 2023 | 4.90 | 5.01 | 4.90 | 4.97 | 4.97 | 15,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |