Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.58 | 5.58 | 5.39 | 5.41 | 5.41 | 16,921 |
02 May 2024 | 5.36 | 5.58 | 5.27 | 5.48 | 5.48 | 50,900 |
01 May 2024 | 5.37 | 5.39 | 5.08 | 5.28 | 5.28 | 34,900 |
30 Apr 2024 | 5.42 | 5.45 | 5.35 | 5.39 | 5.39 | 31,800 |
29 Apr 2024 | 5.38 | 5.58 | 5.38 | 5.45 | 5.45 | 54,200 |
26 Apr 2024 | 5.07 | 5.55 | 5.00 | 5.36 | 5.36 | 103,000 |
25 Apr 2024 | 4.92 | 5.04 | 4.91 | 5.01 | 5.01 | 66,100 |
24 Apr 2024 | 5.00 | 5.02 | 4.86 | 4.96 | 4.96 | 115,800 |
23 Apr 2024 | 5.09 | 5.20 | 4.90 | 5.04 | 5.04 | 61,300 |
22 Apr 2024 | 5.27 | 5.27 | 5.00 | 5.15 | 5.15 | 45,200 |
19 Apr 2024 | 5.25 | 5.33 | 5.19 | 5.30 | 5.30 | 56,300 |
18 Apr 2024 | 5.17 | 5.32 | 5.17 | 5.28 | 5.28 | 32,800 |
17 Apr 2024 | 5.12 | 5.29 | 4.99 | 5.18 | 5.18 | 23,300 |
16 Apr 2024 | 4.96 | 5.12 | 4.93 | 5.12 | 5.12 | 63,400 |
15 Apr 2024 | 5.20 | 5.21 | 4.83 | 4.95 | 4.95 | 112,800 |
12 Apr 2024 | 5.33 | 5.33 | 5.11 | 5.13 | 5.13 | 26,500 |
11 Apr 2024 | 5.22 | 5.34 | 5.22 | 5.33 | 5.33 | 28,300 |
10 Apr 2024 | 5.38 | 5.53 | 5.22 | 5.27 | 5.27 | 69,800 |
09 Apr 2024 | 5.74 | 5.89 | 5.50 | 5.50 | 5.50 | 35,400 |
08 Apr 2024 | 5.37 | 5.81 | 5.30 | 5.72 | 5.72 | 101,300 |
05 Apr 2024 | 5.36 | 5.51 | 5.26 | 5.40 | 5.40 | 21,800 |
04 Apr 2024 | 5.55 | 5.55 | 5.35 | 5.41 | 5.41 | 32,200 |
03 Apr 2024 | 5.15 | 5.66 | 5.13 | 5.52 | 5.52 | 56,100 |
02 Apr 2024 | 5.24 | 5.24 | 4.99 | 5.15 | 5.15 | 44,400 |
01 Apr 2024 | 5.34 | 5.40 | 5.24 | 5.29 | 5.29 | 33,900 |
28 Mar 2024 | 5.45 | 5.53 | 5.08 | 5.40 | 5.40 | 29,600 |
27 Mar 2024 | 4.99 | 5.49 | 4.99 | 5.48 | 5.48 | 31,900 |
26 Mar 2024 | 5.00 | 5.06 | 4.81 | 4.96 | 4.96 | 33,900 |
25 Mar 2024 | 5.43 | 5.45 | 4.85 | 4.96 | 4.96 | 69,300 |
22 Mar 2024 | 5.53 | 5.53 | 5.36 | 5.40 | 5.40 | 26,500 |
21 Mar 2024 | 5.50 | 5.59 | 5.43 | 5.55 | 5.55 | 35,000 |
20 Mar 2024 | 5.46 | 5.60 | 5.28 | 5.50 | 5.50 | 43,400 |
19 Mar 2024 | 5.45 | 5.47 | 5.36 | 5.40 | 5.40 | 33,200 |
18 Mar 2024 | 5.44 | 5.50 | 5.39 | 5.43 | 5.43 | 48,500 |
15 Mar 2024 | 5.10 | 5.43 | 5.10 | 5.43 | 5.43 | 229,100 |
14 Mar 2024 | 5.23 | 5.23 | 5.10 | 5.18 | 5.18 | 45,500 |
13 Mar 2024 | 5.29 | 5.40 | 5.15 | 5.22 | 5.22 | 42,600 |
12 Mar 2024 | 5.23 | 5.39 | 5.23 | 5.30 | 5.30 | 23,000 |
11 Mar 2024 | 5.43 | 5.49 | 5.20 | 5.21 | 5.21 | 21,000 |
08 Mar 2024 | 5.27 | 5.44 | 5.26 | 5.43 | 5.43 | 38,400 |
07 Mar 2024 | 5.41 | 5.57 | 5.12 | 5.17 | 5.17 | 82,100 |
06 Mar 2024 | 5.30 | 5.40 | 5.23 | 5.36 | 5.36 | 32,700 |
05 Mar 2024 | 5.29 | 5.30 | 5.17 | 5.23 | 5.23 | 40,700 |
04 Mar 2024 | 5.43 | 5.45 | 5.23 | 5.30 | 5.30 | 30,100 |
01 Mar 2024 | 5.47 | 5.55 | 5.39 | 5.44 | 5.44 | 40,900 |
29 Feb 2024 | 5.67 | 5.78 | 5.52 | 5.55 | 5.55 | 47,500 |
28 Feb 2024 | 5.59 | 5.68 | 5.56 | 5.57 | 5.57 | 15,600 |
27 Feb 2024 | 5.79 | 5.89 | 5.66 | 5.68 | 5.68 | 20,500 |
26 Feb 2024 | 5.74 | 6.00 | 5.70 | 5.79 | 5.79 | 35,300 |
23 Feb 2024 | 5.57 | 5.84 | 5.56 | 5.75 | 5.75 | 24,200 |
22 Feb 2024 | 5.84 | 5.93 | 5.56 | 5.63 | 5.63 | 48,400 |
21 Feb 2024 | 5.89 | 5.89 | 5.77 | 5.83 | 5.83 | 29,300 |
20 Feb 2024 | 6.01 | 6.08 | 5.82 | 5.84 | 5.84 | 40,400 |
16 Feb 2024 | 6.20 | 6.20 | 6.03 | 6.05 | 6.05 | 49,200 |
15 Feb 2024 | 6.34 | 6.37 | 6.08 | 6.18 | 6.18 | 55,800 |
14 Feb 2024 | 6.32 | 6.50 | 6.15 | 6.42 | 6.42 | 32,300 |
13 Feb 2024 | 6.50 | 6.61 | 5.96 | 6.21 | 6.21 | 59,900 |
12 Feb 2024 | 6.38 | 6.89 | 6.34 | 6.64 | 6.64 | 57,600 |
09 Feb 2024 | 6.36 | 6.51 | 6.36 | 6.38 | 6.38 | 27,100 |
08 Feb 2024 | 6.32 | 6.43 | 6.21 | 6.39 | 6.39 | 30,300 |
07 Feb 2024 | 6.29 | 6.37 | 6.29 | 6.33 | 6.33 | 26,700 |
06 Feb 2024 | 6.10 | 6.37 | 6.10 | 6.32 | 6.32 | 55,300 |
05 Feb 2024 | 6.25 | 6.25 | 6.06 | 6.11 | 6.11 | 41,500 |
02 Feb 2024 | 5.86 | 6.26 | 5.86 | 6.23 | 6.23 | 38,700 |
01 Feb 2024 | 6.22 | 6.34 | 5.81 | 5.88 | 5.88 | 48,000 |
31 Jan 2024 | 6.71 | 6.81 | 6.15 | 6.20 | 6.20 | 45,500 |
30 Jan 2024 | 6.70 | 6.76 | 6.66 | 6.67 | 6.67 | 15,100 |
29 Jan 2024 | 6.63 | 6.75 | 6.56 | 6.72 | 6.72 | 24,800 |
26 Jan 2024 | 6.63 | 6.65 | 6.54 | 6.62 | 6.62 | 23,800 |
25 Jan 2024 | 6.87 | 6.87 | 6.55 | 6.57 | 6.57 | 36,700 |
24 Jan 2024 | 7.03 | 7.03 | 6.71 | 6.79 | 6.79 | 38,700 |
23 Jan 2024 | 7.00 | 7.08 | 6.87 | 6.98 | 6.98 | 27,600 |
22 Jan 2024 | 6.76 | 6.98 | 6.67 | 6.90 | 6.90 | 38,400 |
19 Jan 2024 | 6.70 | 6.80 | 6.58 | 6.77 | 6.77 | 43,900 |
18 Jan 2024 | 6.64 | 6.82 | 6.53 | 6.73 | 6.73 | 60,000 |
17 Jan 2024 | 6.72 | 6.72 | 6.47 | 6.68 | 6.68 | 39,900 |
16 Jan 2024 | 6.98 | 6.99 | 6.68 | 6.85 | 6.85 | 41,400 |
12 Jan 2024 | 7.13 | 7.14 | 6.96 | 7.05 | 7.05 | 40,100 |
11 Jan 2024 | 7.17 | 7.17 | 6.84 | 7.01 | 7.01 | 53,300 |
10 Jan 2024 | 7.14 | 7.14 | 6.91 | 7.09 | 7.09 | 43,600 |
09 Jan 2024 | 7.15 | 7.19 | 7.05 | 7.16 | 7.16 | 46,900 |
08 Jan 2024 | 7.27 | 7.30 | 7.19 | 7.30 | 7.30 | 36,600 |
05 Jan 2024 | 7.33 | 7.37 | 7.15 | 7.28 | 7.28 | 52,400 |
04 Jan 2024 | 7.37 | 7.49 | 7.24 | 7.38 | 7.38 | 86,700 |
03 Jan 2024 | 7.31 | 7.39 | 7.15 | 7.30 | 7.30 | 60,200 |
02 Jan 2024 | 7.24 | 7.48 | 7.21 | 7.30 | 7.30 | 26,900 |
29 Dec 2023 | 7.38 | 7.49 | 7.25 | 7.32 | 7.32 | 35,900 |
28 Dec 2023 | 7.45 | 7.54 | 7.40 | 7.43 | 7.43 | 44,400 |
27 Dec 2023 | 7.13 | 7.50 | 7.04 | 7.41 | 7.41 | 70,900 |
26 Dec 2023 | 7.40 | 7.52 | 6.98 | 7.12 | 7.12 | 122,300 |
22 Dec 2023 | 7.47 | 7.57 | 7.22 | 7.36 | 7.36 | 64,900 |
21 Dec 2023 | 7.18 | 7.52 | 7.00 | 7.38 | 7.38 | 109,300 |
20 Dec 2023 | 7.29 | 7.47 | 6.98 | 7.10 | 7.10 | 97,200 |
19 Dec 2023 | 7.20 | 7.29 | 7.03 | 7.27 | 7.27 | 48,400 |
18 Dec 2023 | 7.09 | 7.28 | 6.94 | 7.18 | 7.18 | 72,500 |
15 Dec 2023 | 6.92 | 7.20 | 6.91 | 7.03 | 7.03 | 165,300 |
14 Dec 2023 | 7.51 | 7.56 | 6.87 | 6.90 | 6.90 | 111,600 |
13 Dec 2023 | 6.97 | 7.37 | 6.93 | 7.33 | 7.33 | 140,800 |
12 Dec 2023 | 6.97 | 7.10 | 6.89 | 6.96 | 6.96 | 36,800 |
11 Dec 2023 | 6.94 | 7.03 | 6.83 | 6.94 | 6.94 | 51,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |