Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 5.82 | 5.91 | 5.68 | 5.90 | 5.90 | 586,100 |
09 May 2024 | 5.70 | 5.83 | 5.60 | 5.75 | 5.75 | 783,500 |
08 May 2024 | 5.34 | 5.63 | 5.25 | 5.57 | 5.57 | 721,300 |
07 May 2024 | 5.25 | 5.44 | 5.21 | 5.29 | 5.29 | 491,800 |
06 May 2024 | 5.15 | 5.26 | 5.13 | 5.24 | 5.24 | 263,000 |
03 May 2024 | 5.32 | 5.35 | 5.07 | 5.11 | 5.11 | 273,000 |
02 May 2024 | 5.21 | 5.23 | 5.05 | 5.19 | 5.19 | 256,200 |
01 May 2024 | 5.09 | 5.34 | 5.06 | 5.13 | 5.13 | 574,200 |
30 Apr 2024 | 5.00 | 5.11 | 4.93 | 5.10 | 5.10 | 477,500 |
29 Apr 2024 | 5.00 | 5.16 | 4.98 | 5.00 | 5.00 | 325,400 |
26 Apr 2024 | 4.93 | 5.02 | 4.84 | 4.96 | 4.96 | 568,100 |
25 Apr 2024 | 4.78 | 4.93 | 4.72 | 4.92 | 4.92 | 348,700 |
24 Apr 2024 | 4.95 | 5.01 | 4.85 | 4.87 | 4.87 | 479,600 |
23 Apr 2024 | 4.90 | 5.06 | 4.87 | 4.96 | 4.96 | 382,800 |
22 Apr 2024 | 4.68 | 4.91 | 4.66 | 4.87 | 4.87 | 530,500 |
19 Apr 2024 | 4.58 | 4.70 | 4.57 | 4.66 | 4.66 | 551,100 |
18 Apr 2024 | 4.83 | 4.86 | 4.61 | 4.63 | 4.63 | 426,300 |
17 Apr 2024 | 4.92 | 4.97 | 4.75 | 4.76 | 4.76 | 433,100 |
16 Apr 2024 | 4.97 | 4.97 | 4.80 | 4.80 | 4.80 | 464,800 |
15 Apr 2024 | 5.11 | 5.13 | 4.91 | 4.91 | 4.91 | 393,000 |
12 Apr 2024 | 5.20 | 5.20 | 5.04 | 5.09 | 5.09 | 322,600 |
11 Apr 2024 | 5.45 | 5.45 | 5.18 | 5.21 | 5.21 | 420,900 |
10 Apr 2024 | 5.44 | 5.59 | 5.30 | 5.34 | 5.34 | 443,500 |
09 Apr 2024 | 5.68 | 5.72 | 5.60 | 5.64 | 5.64 | 292,700 |
08 Apr 2024 | 5.54 | 5.66 | 5.51 | 5.58 | 5.58 | 337,600 |
05 Apr 2024 | 5.59 | 5.61 | 5.47 | 5.50 | 5.50 | 507,900 |
04 Apr 2024 | 5.77 | 5.78 | 5.51 | 5.53 | 5.53 | 412,700 |
03 Apr 2024 | 5.66 | 5.75 | 5.63 | 5.68 | 5.68 | 412,900 |
02 Apr 2024 | 5.95 | 5.96 | 5.61 | 5.71 | 5.71 | 505,900 |
01 Apr 2024 | 6.25 | 6.25 | 5.93 | 5.96 | 5.96 | 598,400 |
28 Mar 2024 | 6.24 | 6.34 | 6.08 | 6.26 | 6.26 | 616,400 |
27 Mar 2024 | 6.19 | 6.24 | 5.97 | 6.19 | 6.19 | 806,100 |
26 Mar 2024 | 6.11 | 6.23 | 5.89 | 6.11 | 6.11 | 920,900 |
25 Mar 2024 | 6.89 | 6.96 | 5.96 | 6.09 | 6.09 | 1,139,600 |
22 Mar 2024 | 7.42 | 7.47 | 7.07 | 7.14 | 7.14 | 464,600 |
21 Mar 2024 | 7.46 | 7.48 | 7.22 | 7.40 | 7.40 | 455,500 |
20 Mar 2024 | 6.94 | 7.49 | 6.94 | 7.42 | 7.42 | 383,100 |
19 Mar 2024 | 6.62 | 7.06 | 6.62 | 7.05 | 7.05 | 453,900 |
18 Mar 2024 | 6.66 | 6.94 | 6.61 | 6.64 | 6.64 | 267,400 |
15 Mar 2024 | 6.69 | 6.82 | 6.61 | 6.67 | 6.67 | 612,900 |
14 Mar 2024 | 6.99 | 7.02 | 6.63 | 6.72 | 6.72 | 400,000 |
13 Mar 2024 | 6.99 | 7.19 | 6.99 | 7.02 | 7.02 | 245,000 |
12 Mar 2024 | 7.10 | 7.18 | 7.01 | 7.01 | 7.01 | 277,200 |
11 Mar 2024 | 7.24 | 7.30 | 7.15 | 7.18 | 7.18 | 260,800 |
08 Mar 2024 | 6.94 | 7.28 | 6.94 | 7.25 | 7.25 | 430,300 |
07 Mar 2024 | 6.88 | 6.99 | 6.84 | 6.85 | 6.85 | 240,600 |
06 Mar 2024 | 6.82 | 6.86 | 6.70 | 6.80 | 6.80 | 289,200 |
05 Mar 2024 | 7.11 | 7.14 | 6.77 | 6.78 | 6.78 | 449,700 |
04 Mar 2024 | 6.98 | 7.30 | 6.98 | 7.17 | 7.17 | 472,300 |
01 Mar 2024 | 7.31 | 7.31 | 6.95 | 7.05 | 7.05 | 577,000 |
29 Feb 2024 | 7.42 | 7.48 | 7.21 | 7.26 | 7.26 | 559,800 |
28 Feb 2024 | 6.49 | 7.69 | 6.21 | 7.33 | 7.33 | 905,000 |
27 Feb 2024 | 8.05 | 8.10 | 7.70 | 8.02 | 8.02 | 692,700 |
26 Feb 2024 | 8.03 | 8.14 | 7.91 | 7.95 | 7.95 | 372,200 |
23 Feb 2024 | 8.00 | 8.14 | 7.97 | 8.11 | 8.11 | 335,500 |
22 Feb 2024 | 7.98 | 8.06 | 7.91 | 7.99 | 7.99 | 401,800 |
21 Feb 2024 | 7.90 | 8.02 | 7.86 | 7.99 | 7.99 | 381,500 |
20 Feb 2024 | 7.93 | 8.15 | 7.85 | 7.95 | 7.95 | 277,900 |
16 Feb 2024 | 8.32 | 8.35 | 8.07 | 8.07 | 8.07 | 376,500 |
15 Feb 2024 | 7.93 | 8.43 | 7.88 | 8.37 | 8.37 | 534,600 |
14 Feb 2024 | 7.77 | 7.85 | 7.63 | 7.84 | 7.84 | 510,800 |
13 Feb 2024 | 7.45 | 7.76 | 7.43 | 7.66 | 7.66 | 611,100 |
12 Feb 2024 | 7.50 | 7.83 | 7.44 | 7.76 | 7.76 | 423,800 |
09 Feb 2024 | 7.41 | 7.55 | 7.41 | 7.50 | 7.50 | 359,000 |
08 Feb 2024 | 7.30 | 7.41 | 7.18 | 7.37 | 7.37 | 224,800 |
07 Feb 2024 | 7.34 | 7.38 | 7.04 | 7.31 | 7.31 | 406,700 |
06 Feb 2024 | 7.46 | 7.55 | 7.11 | 7.35 | 7.35 | 496,400 |
05 Feb 2024 | 6.97 | 6.97 | 6.78 | 6.78 | 6.78 | 257,400 |
02 Feb 2024 | 7.13 | 7.14 | 7.01 | 7.08 | 7.08 | 292,500 |
01 Feb 2024 | 7.38 | 7.48 | 7.07 | 7.23 | 7.23 | 502,600 |
31 Jan 2024 | 7.53 | 7.69 | 7.33 | 7.34 | 7.34 | 439,600 |
30 Jan 2024 | 7.68 | 7.68 | 7.44 | 7.55 | 7.55 | 519,800 |
29 Jan 2024 | 7.47 | 7.74 | 7.44 | 7.72 | 7.72 | 405,000 |
26 Jan 2024 | 7.68 | 7.74 | 7.44 | 7.46 | 7.46 | 389,200 |
25 Jan 2024 | 7.64 | 7.67 | 7.55 | 7.61 | 7.61 | 410,600 |
24 Jan 2024 | 7.86 | 7.86 | 7.53 | 7.53 | 7.53 | 469,600 |
23 Jan 2024 | 7.73 | 7.77 | 7.67 | 7.71 | 7.71 | 321,700 |
22 Jan 2024 | 7.61 | 7.68 | 7.53 | 7.61 | 7.61 | 372,300 |
19 Jan 2024 | 7.37 | 7.55 | 7.29 | 7.50 | 7.50 | 370,000 |
18 Jan 2024 | 7.40 | 7.53 | 7.22 | 7.32 | 7.32 | 288,400 |
17 Jan 2024 | 7.14 | 7.30 | 7.14 | 7.30 | 7.30 | 572,000 |
16 Jan 2024 | 7.44 | 7.44 | 7.32 | 7.35 | 7.35 | 307,800 |
12 Jan 2024 | 7.71 | 7.79 | 7.50 | 7.52 | 7.52 | 465,300 |
11 Jan 2024 | 7.58 | 7.63 | 7.39 | 7.51 | 7.51 | 384,900 |
10 Jan 2024 | 7.51 | 7.63 | 7.44 | 7.62 | 7.62 | 329,900 |
09 Jan 2024 | 7.74 | 7.83 | 7.53 | 7.54 | 7.54 | 471,500 |
08 Jan 2024 | 7.71 | 7.92 | 7.58 | 7.86 | 7.86 | 533,500 |
05 Jan 2024 | 7.77 | 7.91 | 7.61 | 7.71 | 7.71 | 677,000 |
04 Jan 2024 | 8.21 | 8.21 | 7.84 | 7.85 | 7.85 | 542,100 |
03 Jan 2024 | 8.34 | 8.38 | 8.15 | 8.16 | 8.16 | 648,700 |
02 Jan 2024 | 8.39 | 8.70 | 8.36 | 8.42 | 8.42 | 808,800 |
29 Dec 2023 | 8.42 | 8.63 | 8.42 | 8.51 | 8.51 | 520,900 |
28 Dec 2023 | 8.53 | 8.63 | 8.35 | 8.62 | 8.62 | 370,800 |
27 Dec 2023 | 8.38 | 8.59 | 8.37 | 8.59 | 8.59 | 398,900 |
26 Dec 2023 | 8.30 | 8.39 | 8.27 | 8.38 | 8.38 | 314,100 |
22 Dec 2023 | 8.39 | 8.48 | 8.23 | 8.24 | 8.24 | 685,100 |
21 Dec 2023 | 8.16 | 8.40 | 8.11 | 8.35 | 8.35 | 575,300 |
20 Dec 2023 | 8.00 | 8.45 | 7.31 | 8.10 | 8.10 | 1,243,900 |
19 Dec 2023 | 7.72 | 8.07 | 7.72 | 8.04 | 8.04 | 647,900 |
18 Dec 2023 | 7.54 | 7.68 | 7.47 | 7.65 | 7.65 | 551,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |