Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 4.93 | 5.10 | 4.93 | 5.07 | 5.07 | 20,807 |
10 May 2024 | 5.11 | 5.14 | 4.80 | 4.92 | 4.92 | 730,200 |
09 May 2024 | 4.90 | 5.19 | 4.83 | 5.07 | 5.07 | 825,700 |
08 May 2024 | 4.75 | 4.99 | 4.74 | 4.89 | 4.89 | 597,700 |
07 May 2024 | 4.83 | 4.94 | 4.77 | 4.82 | 4.82 | 539,200 |
06 May 2024 | 4.72 | 4.78 | 4.61 | 4.72 | 4.72 | 328,500 |
03 May 2024 | 4.78 | 4.97 | 4.66 | 4.69 | 4.69 | 452,700 |
02 May 2024 | 4.59 | 4.68 | 4.49 | 4.68 | 4.68 | 391,700 |
01 May 2024 | 4.41 | 4.64 | 4.36 | 4.57 | 4.57 | 697,000 |
30 Apr 2024 | 4.33 | 4.48 | 4.25 | 4.41 | 4.41 | 503,300 |
29 Apr 2024 | 4.59 | 4.71 | 4.37 | 4.39 | 4.39 | 827,100 |
26 Apr 2024 | 4.55 | 4.63 | 4.45 | 4.53 | 4.53 | 354,500 |
25 Apr 2024 | 4.49 | 4.68 | 4.35 | 4.54 | 4.54 | 505,900 |
24 Apr 2024 | 4.77 | 4.78 | 4.48 | 4.56 | 4.56 | 635,800 |
23 Apr 2024 | 4.82 | 4.89 | 4.74 | 4.75 | 4.75 | 461,600 |
22 Apr 2024 | 4.70 | 4.87 | 4.67 | 4.82 | 4.82 | 380,100 |
19 Apr 2024 | 4.71 | 4.75 | 4.61 | 4.67 | 4.67 | 547,800 |
18 Apr 2024 | 4.66 | 4.76 | 4.66 | 4.71 | 4.71 | 440,700 |
17 Apr 2024 | 4.73 | 4.76 | 4.61 | 4.67 | 4.67 | 825,600 |
16 Apr 2024 | 4.71 | 4.80 | 4.65 | 4.70 | 4.70 | 432,900 |
15 Apr 2024 | 4.79 | 4.82 | 4.62 | 4.74 | 4.74 | 669,300 |
12 Apr 2024 | 4.96 | 5.03 | 4.72 | 4.78 | 4.78 | 1,220,600 |
11 Apr 2024 | 5.09 | 5.16 | 4.97 | 5.03 | 5.03 | 533,100 |
10 Apr 2024 | 4.99 | 5.06 | 4.95 | 5.02 | 5.02 | 1,009,800 |
09 Apr 2024 | 5.23 | 5.31 | 5.12 | 5.20 | 5.20 | 483,300 |
08 Apr 2024 | 5.17 | 5.22 | 5.00 | 5.20 | 5.20 | 563,900 |
05 Apr 2024 | 5.15 | 5.25 | 5.08 | 5.15 | 5.15 | 795,400 |
04 Apr 2024 | 5.41 | 5.48 | 5.16 | 5.20 | 5.20 | 427,100 |
03 Apr 2024 | 4.96 | 5.33 | 4.96 | 5.32 | 5.32 | 605,500 |
02 Apr 2024 | 5.05 | 5.12 | 4.98 | 4.98 | 4.98 | 751,300 |
01 Apr 2024 | 5.20 | 5.22 | 4.98 | 5.21 | 5.21 | 846,400 |
28 Mar 2024 | 5.35 | 5.40 | 5.16 | 5.20 | 5.20 | 767,700 |
27 Mar 2024 | 5.32 | 5.45 | 5.24 | 5.41 | 5.41 | 600,700 |
26 Mar 2024 | 5.39 | 5.42 | 5.26 | 5.32 | 5.32 | 447,300 |
25 Mar 2024 | 5.25 | 5.44 | 5.25 | 5.35 | 5.35 | 446,200 |
22 Mar 2024 | 5.16 | 5.31 | 5.04 | 5.28 | 5.28 | 519,400 |
21 Mar 2024 | 5.24 | 5.26 | 5.09 | 5.19 | 5.19 | 665,100 |
20 Mar 2024 | 5.14 | 5.26 | 4.95 | 5.23 | 5.23 | 594,700 |
19 Mar 2024 | 4.97 | 5.16 | 4.95 | 5.13 | 5.13 | 736,400 |
18 Mar 2024 | 5.26 | 5.32 | 4.95 | 4.97 | 4.97 | 1,440,700 |
15 Mar 2024 | 4.82 | 5.21 | 4.76 | 5.17 | 5.17 | 6,746,300 |
14 Mar 2024 | 5.11 | 5.11 | 4.80 | 4.82 | 4.82 | 1,177,400 |
13 Mar 2024 | 5.15 | 5.24 | 5.02 | 5.11 | 5.11 | 1,191,000 |
12 Mar 2024 | 5.22 | 5.22 | 4.90 | 5.15 | 5.15 | 1,281,900 |
11 Mar 2024 | 5.21 | 5.35 | 5.11 | 5.14 | 5.14 | 1,243,300 |
08 Mar 2024 | 5.32 | 5.52 | 5.13 | 5.22 | 5.22 | 737,900 |
07 Mar 2024 | 5.18 | 5.31 | 5.13 | 5.28 | 5.28 | 1,374,800 |
06 Mar 2024 | 5.03 | 5.19 | 4.98 | 5.18 | 5.18 | 865,300 |
05 Mar 2024 | 5.11 | 5.26 | 5.01 | 5.04 | 5.04 | 913,600 |
04 Mar 2024 | 5.53 | 5.53 | 5.09 | 5.16 | 5.16 | 1,563,600 |
01 Mar 2024 | 5.81 | 5.98 | 5.47 | 5.59 | 5.59 | 2,181,600 |
29 Feb 2024 | 6.12 | 6.35 | 5.53 | 5.75 | 5.75 | 2,419,300 |
28 Feb 2024 | 6.79 | 6.87 | 6.38 | 6.69 | 6.69 | 1,042,000 |
27 Feb 2024 | 6.50 | 6.80 | 6.23 | 6.75 | 6.75 | 1,301,900 |
26 Feb 2024 | 6.35 | 6.53 | 6.23 | 6.38 | 6.38 | 909,700 |
23 Feb 2024 | 6.28 | 6.38 | 6.14 | 6.32 | 6.32 | 619,100 |
22 Feb 2024 | 6.28 | 6.44 | 6.22 | 6.28 | 6.28 | 589,700 |
21 Feb 2024 | 6.24 | 6.30 | 6.08 | 6.26 | 6.26 | 648,800 |
20 Feb 2024 | 5.85 | 6.27 | 5.78 | 6.25 | 6.25 | 1,035,800 |
16 Feb 2024 | 5.47 | 5.86 | 5.35 | 5.85 | 5.85 | 939,600 |
15 Feb 2024 | 5.33 | 5.58 | 5.32 | 5.48 | 5.48 | 983,600 |
14 Feb 2024 | 5.42 | 5.48 | 5.20 | 5.29 | 5.29 | 905,000 |
13 Feb 2024 | 5.71 | 5.78 | 5.32 | 5.32 | 5.32 | 1,384,900 |
12 Feb 2024 | 5.98 | 6.09 | 5.86 | 5.95 | 5.95 | 971,600 |
09 Feb 2024 | 5.54 | 5.94 | 5.51 | 5.93 | 5.93 | 1,081,000 |
08 Feb 2024 | 5.60 | 5.64 | 5.43 | 5.47 | 5.47 | 715,100 |
07 Feb 2024 | 5.96 | 5.96 | 5.60 | 5.61 | 5.61 | 551,100 |
06 Feb 2024 | 5.50 | 5.98 | 5.34 | 5.96 | 5.96 | 865,700 |
05 Feb 2024 | 5.29 | 5.44 | 5.19 | 5.42 | 5.42 | 716,800 |
02 Feb 2024 | 5.50 | 5.50 | 5.30 | 5.39 | 5.39 | 746,800 |
01 Feb 2024 | 5.61 | 5.69 | 5.43 | 5.56 | 5.56 | 1,094,700 |
31 Jan 2024 | 5.73 | 5.87 | 5.55 | 5.56 | 5.56 | 641,200 |
30 Jan 2024 | 5.94 | 5.95 | 5.68 | 5.76 | 5.76 | 789,300 |
29 Jan 2024 | 5.83 | 5.99 | 5.63 | 5.99 | 5.99 | 892,700 |
26 Jan 2024 | 5.82 | 5.95 | 5.77 | 5.83 | 5.83 | 562,700 |
25 Jan 2024 | 5.72 | 5.83 | 5.51 | 5.76 | 5.76 | 1,207,900 |
24 Jan 2024 | 5.94 | 5.96 | 5.63 | 5.65 | 5.65 | 939,600 |
23 Jan 2024 | 5.91 | 6.04 | 5.67 | 5.86 | 5.86 | 1,273,200 |
22 Jan 2024 | 5.59 | 5.71 | 5.49 | 5.70 | 5.70 | 1,208,200 |
19 Jan 2024 | 5.58 | 5.65 | 5.47 | 5.55 | 5.55 | 1,069,300 |
18 Jan 2024 | 5.80 | 5.88 | 5.49 | 5.52 | 5.52 | 1,012,800 |
17 Jan 2024 | 5.75 | 5.90 | 5.59 | 5.69 | 5.69 | 886,400 |
16 Jan 2024 | 6.14 | 6.16 | 5.85 | 5.88 | 5.88 | 1,548,200 |
12 Jan 2024 | 6.42 | 6.59 | 6.16 | 6.18 | 6.18 | 1,067,800 |
11 Jan 2024 | 6.50 | 6.50 | 6.22 | 6.32 | 6.32 | 1,335,900 |
10 Jan 2024 | 6.62 | 6.66 | 6.24 | 6.50 | 6.50 | 1,580,700 |
09 Jan 2024 | 6.71 | 6.84 | 6.59 | 6.62 | 6.62 | 667,900 |
08 Jan 2024 | 6.56 | 6.87 | 6.34 | 6.80 | 6.80 | 1,108,600 |
05 Jan 2024 | 6.69 | 6.69 | 6.40 | 6.56 | 6.56 | 637,200 |
04 Jan 2024 | 6.69 | 6.91 | 6.54 | 6.78 | 6.78 | 586,100 |
03 Jan 2024 | 6.85 | 6.93 | 6.66 | 6.68 | 6.68 | 619,600 |
02 Jan 2024 | 6.73 | 7.12 | 6.60 | 6.93 | 6.93 | 813,500 |
29 Dec 2023 | 6.83 | 6.86 | 6.61 | 6.77 | 6.77 | 955,500 |
28 Dec 2023 | 6.80 | 6.97 | 6.65 | 6.83 | 6.83 | 980,100 |
27 Dec 2023 | 7.03 | 7.10 | 6.76 | 6.80 | 6.80 | 855,900 |
26 Dec 2023 | 6.39 | 7.05 | 6.32 | 7.00 | 7.00 | 1,503,900 |
22 Dec 2023 | 6.31 | 6.69 | 6.22 | 6.32 | 6.32 | 1,163,500 |
21 Dec 2023 | 6.31 | 6.52 | 6.18 | 6.26 | 6.26 | 1,265,600 |
20 Dec 2023 | 6.76 | 6.95 | 6.21 | 6.24 | 6.24 | 1,990,100 |
19 Dec 2023 | 8.03 | 8.03 | 6.09 | 6.64 | 6.64 | 5,185,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |