Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.00 | 6.05 | 5.97 | 6.03 | 6.03 | 30,001 |
20 May 2024 | 6.00 | 6.15 | 5.97 | 6.07 | 6.07 | 1,681,200 |
17 May 2024 | 5.60 | 5.98 | 5.57 | 5.97 | 5.97 | 1,560,400 |
16 May 2024 | 6.09 | 6.13 | 5.80 | 5.83 | 5.83 | 905,400 |
15 May 2024 | 5.75 | 6.29 | 5.70 | 6.18 | 6.18 | 3,044,900 |
14 May 2024 | 5.14 | 5.36 | 5.11 | 5.36 | 5.36 | 933,800 |
13 May 2024 | 5.20 | 5.28 | 5.09 | 5.10 | 5.10 | 927,200 |
10 May 2024 | 5.05 | 5.20 | 5.01 | 5.20 | 5.20 | 616,100 |
09 May 2024 | 5.20 | 5.23 | 5.04 | 5.05 | 5.05 | 1,276,900 |
08 May 2024 | 5.21 | 5.24 | 5.16 | 5.20 | 5.20 | 507,900 |
07 May 2024 | 5.22 | 5.25 | 5.18 | 5.23 | 5.23 | 642,500 |
06 May 2024 | 5.30 | 5.32 | 5.21 | 5.22 | 5.22 | 414,200 |
03 May 2024 | 5.35 | 5.36 | 5.21 | 5.23 | 5.23 | 467,400 |
02 May 2024 | 5.22 | 5.31 | 5.18 | 5.27 | 5.27 | 440,000 |
01 May 2024 | 4.97 | 5.27 | 4.93 | 5.17 | 5.17 | 468,600 |
30 Apr 2024 | 5.17 | 5.22 | 5.08 | 5.15 | 5.15 | 354,200 |
29 Apr 2024 | 5.19 | 5.22 | 5.14 | 5.18 | 5.18 | 429,700 |
26 Apr 2024 | 5.06 | 5.24 | 4.96 | 5.18 | 5.18 | 415,000 |
25 Apr 2024 | 5.00 | 5.05 | 4.94 | 5.02 | 5.02 | 351,800 |
24 Apr 2024 | 5.07 | 5.13 | 5.03 | 5.07 | 5.07 | 363,400 |
23 Apr 2024 | 4.97 | 5.14 | 4.91 | 5.08 | 5.08 | 388,700 |
22 Apr 2024 | 4.89 | 4.96 | 4.85 | 4.92 | 4.92 | 870,900 |
19 Apr 2024 | 4.90 | 5.01 | 4.87 | 4.87 | 4.87 | 627,900 |
18 Apr 2024 | 4.91 | 5.01 | 4.89 | 4.92 | 4.92 | 621,100 |
17 Apr 2024 | 4.92 | 5.00 | 4.90 | 4.91 | 4.91 | 502,800 |
16 Apr 2024 | 4.91 | 4.98 | 4.87 | 4.90 | 4.90 | 434,600 |
15 Apr 2024 | 5.13 | 5.13 | 4.93 | 4.94 | 4.94 | 430,000 |
12 Apr 2024 | 5.26 | 5.28 | 5.05 | 5.08 | 5.08 | 494,400 |
11 Apr 2024 | 5.20 | 5.31 | 5.14 | 5.31 | 5.31 | 465,200 |
10 Apr 2024 | 5.22 | 5.28 | 5.13 | 5.14 | 5.14 | 441,100 |
09 Apr 2024 | 5.22 | 5.32 | 5.20 | 5.32 | 5.32 | 1,097,800 |
08 Apr 2024 | 5.25 | 5.31 | 5.19 | 5.23 | 5.23 | 667,900 |
05 Apr 2024 | 5.46 | 5.50 | 5.21 | 5.24 | 5.24 | 869,400 |
04 Apr 2024 | 5.59 | 5.64 | 5.43 | 5.45 | 5.45 | 763,100 |
03 Apr 2024 | 5.33 | 5.52 | 5.31 | 5.51 | 5.51 | 717,300 |
02 Apr 2024 | 5.31 | 5.43 | 5.27 | 5.42 | 5.42 | 376,000 |
01 Apr 2024 | 5.42 | 5.47 | 5.33 | 5.37 | 5.37 | 464,600 |
28 Mar 2024 | 5.37 | 5.45 | 5.31 | 5.41 | 5.41 | 381,200 |
27 Mar 2024 | 5.45 | 5.49 | 5.34 | 5.37 | 5.37 | 387,300 |
26 Mar 2024 | 5.30 | 5.50 | 5.24 | 5.42 | 5.42 | 448,900 |
25 Mar 2024 | 5.34 | 5.39 | 5.24 | 5.28 | 5.28 | 335,700 |
22 Mar 2024 | 5.26 | 5.33 | 5.19 | 5.28 | 5.28 | 462,700 |
21 Mar 2024 | 5.30 | 5.38 | 5.23 | 5.25 | 5.25 | 504,300 |
20 Mar 2024 | 5.23 | 5.39 | 5.22 | 5.30 | 5.30 | 437,100 |
19 Mar 2024 | 5.17 | 5.27 | 5.10 | 5.24 | 5.24 | 382,000 |
18 Mar 2024 | 5.01 | 5.21 | 5.00 | 5.16 | 5.16 | 435,100 |
15 Mar 2024 | 4.99 | 5.06 | 4.94 | 5.02 | 5.02 | 522,400 |
14 Mar 2024 | 5.18 | 5.22 | 5.03 | 5.08 | 5.08 | 614,100 |
13 Mar 2024 | 5.23 | 5.32 | 5.17 | 5.21 | 5.21 | 475,700 |
12 Mar 2024 | 5.21 | 5.31 | 5.17 | 5.28 | 5.28 | 498,100 |
11 Mar 2024 | 5.10 | 5.29 | 5.09 | 5.22 | 5.22 | 630,300 |
08 Mar 2024 | 5.12 | 5.25 | 5.00 | 5.14 | 5.14 | 795,000 |
07 Mar 2024 | 5.26 | 5.30 | 5.16 | 5.19 | 5.19 | 866,700 |
06 Mar 2024 | 5.15 | 5.41 | 5.10 | 5.28 | 5.28 | 1,537,400 |
05 Mar 2024 | 4.69 | 5.08 | 4.62 | 5.02 | 5.02 | 2,474,300 |
04 Mar 2024 | 4.65 | 4.66 | 4.53 | 4.57 | 4.57 | 454,900 |
01 Mar 2024 | 4.59 | 4.68 | 4.54 | 4.66 | 4.66 | 338,200 |
29 Feb 2024 | 4.59 | 4.63 | 4.52 | 4.58 | 4.58 | 822,700 |
28 Feb 2024 | 4.59 | 4.66 | 4.51 | 4.53 | 4.53 | 375,400 |
27 Feb 2024 | 4.62 | 4.70 | 4.54 | 4.63 | 4.63 | 374,300 |
26 Feb 2024 | 4.50 | 4.70 | 4.50 | 4.61 | 4.61 | 329,600 |
23 Feb 2024 | 4.48 | 4.61 | 4.45 | 4.57 | 4.57 | 265,400 |
22 Feb 2024 | 4.46 | 4.53 | 4.42 | 4.46 | 4.46 | 515,700 |
21 Feb 2024 | 4.45 | 4.49 | 4.34 | 4.46 | 4.46 | 350,800 |
20 Feb 2024 | 4.55 | 4.57 | 4.47 | 4.52 | 4.52 | 455,000 |
16 Feb 2024 | 4.56 | 4.69 | 4.50 | 4.58 | 4.58 | 345,200 |
15 Feb 2024 | 4.76 | 4.76 | 4.59 | 4.64 | 4.64 | 675,500 |
14 Feb 2024 | 4.66 | 4.74 | 4.62 | 4.68 | 4.68 | 753,300 |
13 Feb 2024 | 4.59 | 4.72 | 4.52 | 4.62 | 4.62 | 473,700 |
12 Feb 2024 | 4.78 | 4.93 | 4.72 | 4.82 | 4.82 | 467,100 |
09 Feb 2024 | 4.73 | 4.82 | 4.68 | 4.75 | 4.75 | 448,900 |
08 Feb 2024 | 4.70 | 4.80 | 4.63 | 4.72 | 4.72 | 450,600 |
07 Feb 2024 | 4.72 | 4.80 | 4.63 | 4.72 | 4.72 | 384,400 |
06 Feb 2024 | 4.56 | 4.72 | 4.56 | 4.67 | 4.67 | 437,700 |
05 Feb 2024 | 4.62 | 4.67 | 4.57 | 4.57 | 4.57 | 462,800 |
02 Feb 2024 | 4.71 | 4.77 | 4.67 | 4.71 | 4.71 | 447,100 |
01 Feb 2024 | 4.61 | 4.75 | 4.60 | 4.74 | 4.74 | 478,900 |
31 Jan 2024 | 4.72 | 4.76 | 4.58 | 4.59 | 4.59 | 346,200 |
30 Jan 2024 | 4.75 | 4.79 | 4.68 | 4.74 | 4.74 | 730,300 |
29 Jan 2024 | 4.58 | 4.77 | 4.53 | 4.76 | 4.76 | 498,100 |
26 Jan 2024 | 4.51 | 4.69 | 4.44 | 4.59 | 4.59 | 428,800 |
25 Jan 2024 | 4.48 | 4.56 | 4.48 | 4.50 | 4.50 | 350,900 |
24 Jan 2024 | 4.62 | 4.62 | 4.47 | 4.47 | 4.47 | 410,700 |
23 Jan 2024 | 4.48 | 4.65 | 4.44 | 4.56 | 4.56 | 674,600 |
22 Jan 2024 | 4.40 | 4.50 | 4.33 | 4.45 | 4.45 | 409,100 |
19 Jan 2024 | 4.35 | 4.42 | 4.26 | 4.37 | 4.37 | 468,900 |
18 Jan 2024 | 4.40 | 4.45 | 4.32 | 4.34 | 4.34 | 382,100 |
17 Jan 2024 | 4.30 | 4.36 | 4.26 | 4.35 | 4.35 | 450,900 |
16 Jan 2024 | 4.35 | 4.39 | 4.29 | 4.35 | 4.35 | 558,900 |
12 Jan 2024 | 4.45 | 4.55 | 4.39 | 4.41 | 4.41 | 443,200 |
11 Jan 2024 | 4.44 | 4.51 | 4.38 | 4.45 | 4.45 | 455,800 |
10 Jan 2024 | 4.44 | 4.53 | 4.36 | 4.44 | 4.44 | 925,800 |
09 Jan 2024 | 4.42 | 4.54 | 4.41 | 4.41 | 4.41 | 672,800 |
08 Jan 2024 | 4.39 | 4.60 | 4.39 | 4.48 | 4.48 | 719,800 |
05 Jan 2024 | 4.41 | 4.53 | 4.35 | 4.42 | 4.42 | 536,400 |
04 Jan 2024 | 4.30 | 4.48 | 4.27 | 4.42 | 4.42 | 657,300 |
03 Jan 2024 | 4.40 | 4.45 | 4.30 | 4.30 | 4.30 | 668,300 |
02 Jan 2024 | 4.53 | 4.54 | 4.40 | 4.44 | 4.44 | 742,600 |
29 Dec 2023 | 4.65 | 4.76 | 4.64 | 4.68 | 4.68 | 542,300 |
28 Dec 2023 | 4.56 | 4.74 | 4.54 | 4.68 | 4.68 | 462,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |