Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 6.14 | 6.26 | 5.72 | 5.98 | 5.98 | 106,000 |
21 May 2024 | 6.27 | 6.37 | 6.07 | 6.12 | 6.12 | 77,800 |
20 May 2024 | 6.27 | 6.50 | 6.08 | 6.28 | 6.28 | 75,100 |
17 May 2024 | 6.37 | 6.48 | 6.17 | 6.28 | 6.28 | 93,000 |
16 May 2024 | 5.92 | 6.39 | 5.75 | 6.36 | 6.36 | 94,500 |
15 May 2024 | 5.86 | 6.10 | 5.82 | 5.98 | 5.98 | 102,300 |
14 May 2024 | 5.84 | 6.03 | 5.75 | 5.82 | 5.82 | 115,300 |
13 May 2024 | 5.76 | 6.02 | 5.73 | 5.80 | 5.80 | 113,400 |
10 May 2024 | 5.43 | 6.00 | 5.43 | 5.77 | 5.77 | 405,800 |
09 May 2024 | 4.80 | 5.17 | 4.67 | 4.94 | 4.94 | 202,400 |
08 May 2024 | 4.88 | 4.94 | 4.80 | 4.80 | 4.80 | 80,200 |
07 May 2024 | 4.63 | 4.96 | 4.54 | 4.92 | 4.92 | 713,100 |
06 May 2024 | 4.71 | 4.72 | 4.56 | 4.59 | 4.59 | 303,700 |
03 May 2024 | 4.71 | 4.79 | 4.65 | 4.72 | 4.72 | 30,300 |
02 May 2024 | 4.64 | 4.71 | 4.55 | 4.63 | 4.63 | 73,600 |
01 May 2024 | 4.55 | 4.74 | 4.50 | 4.63 | 4.63 | 595,800 |
30 Apr 2024 | 4.51 | 4.63 | 4.46 | 4.51 | 4.51 | 88,800 |
29 Apr 2024 | 4.52 | 4.54 | 4.39 | 4.52 | 4.52 | 118,800 |
26 Apr 2024 | 4.38 | 4.49 | 4.38 | 4.45 | 4.45 | 57,900 |
25 Apr 2024 | 4.36 | 4.44 | 4.30 | 4.39 | 4.39 | 88,600 |
24 Apr 2024 | 4.45 | 4.49 | 4.34 | 4.45 | 4.45 | 85,300 |
23 Apr 2024 | 4.48 | 4.63 | 4.41 | 4.47 | 4.47 | 127,300 |
22 Apr 2024 | 4.78 | 4.78 | 4.48 | 4.57 | 4.57 | 165,000 |
19 Apr 2024 | 5.13 | 5.18 | 4.65 | 4.75 | 4.75 | 119,500 |
18 Apr 2024 | 5.14 | 5.16 | 4.97 | 5.15 | 5.15 | 95,200 |
17 Apr 2024 | 5.05 | 5.19 | 5.02 | 5.17 | 5.17 | 106,800 |
16 Apr 2024 | 4.64 | 5.01 | 4.58 | 4.97 | 4.97 | 1,138,900 |
15 Apr 2024 | 5.00 | 5.05 | 4.64 | 4.70 | 4.70 | 337,200 |
12 Apr 2024 | 4.95 | 4.95 | 4.86 | 4.92 | 4.92 | 62,900 |
11 Apr 2024 | 5.01 | 5.01 | 4.88 | 4.95 | 4.95 | 125,400 |
10 Apr 2024 | 4.94 | 4.99 | 4.76 | 4.92 | 4.92 | 297,900 |
09 Apr 2024 | 5.16 | 5.20 | 4.96 | 5.02 | 5.02 | 59,700 |
08 Apr 2024 | 5.04 | 5.38 | 4.94 | 5.16 | 5.16 | 215,200 |
05 Apr 2024 | 5.26 | 5.33 | 4.95 | 5.03 | 5.03 | 234,700 |
04 Apr 2024 | 5.38 | 5.38 | 5.21 | 5.27 | 5.27 | 173,800 |
03 Apr 2024 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 123,200 |
02 Apr 2024 | 5.29 | 5.39 | 5.25 | 5.30 | 5.30 | 132,000 |
01 Apr 2024 | 5.66 | 5.66 | 5.30 | 5.36 | 5.36 | 97,000 |
28 Mar 2024 | 5.64 | 5.78 | 5.55 | 5.67 | 5.67 | 82,500 |
27 Mar 2024 | 5.45 | 5.67 | 5.45 | 5.61 | 5.61 | 61,000 |
26 Mar 2024 | 5.45 | 5.67 | 5.40 | 5.56 | 5.56 | 98,900 |
25 Mar 2024 | 5.83 | 5.83 | 5.32 | 5.44 | 5.44 | 104,200 |
22 Mar 2024 | 5.59 | 6.05 | 5.55 | 5.73 | 5.73 | 247,300 |
21 Mar 2024 | 5.46 | 5.98 | 5.31 | 5.35 | 5.35 | 236,600 |
20 Mar 2024 | 5.50 | 5.56 | 5.30 | 5.51 | 5.51 | 112,700 |
19 Mar 2024 | 5.34 | 5.46 | 5.30 | 5.35 | 5.35 | 267,900 |
18 Mar 2024 | 5.34 | 5.52 | 5.29 | 5.30 | 5.30 | 79,100 |
15 Mar 2024 | 5.37 | 5.54 | 5.24 | 5.33 | 5.33 | 222,700 |
14 Mar 2024 | 5.54 | 5.54 | 5.27 | 5.41 | 5.41 | 71,000 |
13 Mar 2024 | 5.41 | 5.57 | 5.32 | 5.55 | 5.55 | 76,700 |
12 Mar 2024 | 5.49 | 5.51 | 5.35 | 5.37 | 5.37 | 95,900 |
11 Mar 2024 | 5.71 | 5.89 | 5.35 | 5.52 | 5.52 | 129,500 |
08 Mar 2024 | 6.33 | 6.39 | 5.72 | 5.74 | 5.74 | 72,800 |
07 Mar 2024 | 6.38 | 6.44 | 6.24 | 6.24 | 6.24 | 97,900 |
06 Mar 2024 | 6.53 | 6.65 | 6.31 | 6.40 | 6.40 | 200,000 |
05 Mar 2024 | 6.85 | 6.86 | 6.50 | 6.65 | 6.65 | 144,800 |
04 Mar 2024 | 7.07 | 7.18 | 6.87 | 6.94 | 6.94 | 73,600 |
01 Mar 2024 | 6.82 | 7.16 | 6.82 | 7.08 | 7.08 | 32,100 |
29 Feb 2024 | 6.88 | 6.88 | 6.72 | 6.76 | 6.76 | 28,300 |
28 Feb 2024 | 6.90 | 6.91 | 6.65 | 6.75 | 6.75 | 356,100 |
27 Feb 2024 | 6.95 | 7.03 | 6.80 | 7.01 | 7.01 | 45,800 |
26 Feb 2024 | 7.08 | 7.13 | 6.85 | 6.89 | 6.89 | 24,200 |
23 Feb 2024 | 6.91 | 7.18 | 6.91 | 7.07 | 7.07 | 41,400 |
22 Feb 2024 | 7.05 | 7.08 | 6.82 | 7.06 | 7.06 | 82,900 |
21 Feb 2024 | 7.07 | 7.10 | 6.97 | 7.00 | 7.00 | 53,300 |
20 Feb 2024 | 7.29 | 7.29 | 6.92 | 7.06 | 7.06 | 53,200 |
16 Feb 2024 | 7.32 | 7.45 | 7.03 | 7.28 | 7.28 | 87,100 |
15 Feb 2024 | 7.34 | 7.38 | 7.15 | 7.36 | 7.36 | 49,500 |
14 Feb 2024 | 7.10 | 7.21 | 6.96 | 7.21 | 7.21 | 51,800 |
13 Feb 2024 | 7.23 | 7.37 | 6.99 | 7.03 | 7.03 | 65,000 |
12 Feb 2024 | 6.97 | 7.52 | 6.97 | 7.46 | 7.46 | 56,500 |
09 Feb 2024 | 6.91 | 6.97 | 6.80 | 6.97 | 6.97 | 52,100 |
08 Feb 2024 | 6.94 | 7.07 | 6.83 | 6.85 | 6.85 | 79,100 |
07 Feb 2024 | 6.87 | 6.95 | 6.65 | 6.87 | 6.87 | 48,600 |
06 Feb 2024 | 6.54 | 7.00 | 6.51 | 6.88 | 6.88 | 51,200 |
05 Feb 2024 | 6.94 | 6.96 | 6.56 | 6.56 | 6.56 | 36,700 |
02 Feb 2024 | 7.02 | 7.05 | 6.84 | 6.94 | 6.94 | 53,900 |
01 Feb 2024 | 7.01 | 7.07 | 6.81 | 6.98 | 6.98 | 54,800 |
31 Jan 2024 | 6.86 | 7.06 | 6.83 | 6.91 | 6.91 | 72,100 |
30 Jan 2024 | 6.99 | 7.18 | 6.79 | 6.83 | 6.83 | 31,300 |
29 Jan 2024 | 7.16 | 7.18 | 6.88 | 6.99 | 6.99 | 72,100 |
26 Jan 2024 | 7.62 | 7.84 | 7.15 | 7.18 | 7.18 | 76,000 |
25 Jan 2024 | 7.18 | 7.55 | 7.06 | 7.50 | 7.50 | 71,200 |
24 Jan 2024 | 7.70 | 7.73 | 7.01 | 7.05 | 7.05 | 67,200 |
23 Jan 2024 | 7.34 | 7.61 | 7.18 | 7.61 | 7.61 | 164,700 |
22 Jan 2024 | 6.82 | 7.37 | 6.82 | 7.20 | 7.20 | 186,000 |
19 Jan 2024 | 6.98 | 7.01 | 6.59 | 6.82 | 6.82 | 175,300 |
18 Jan 2024 | 6.69 | 6.97 | 6.59 | 6.95 | 6.95 | 151,200 |
17 Jan 2024 | 6.93 | 7.00 | 6.60 | 6.68 | 6.68 | 139,000 |
16 Jan 2024 | 6.67 | 7.07 | 6.46 | 6.95 | 6.95 | 210,500 |
12 Jan 2024 | 6.82 | 6.97 | 6.66 | 6.71 | 6.71 | 154,000 |
11 Jan 2024 | 6.94 | 6.97 | 6.69 | 6.79 | 6.79 | 146,800 |
10 Jan 2024 | 7.31 | 7.40 | 6.86 | 6.93 | 6.93 | 133,700 |
09 Jan 2024 | 7.12 | 7.59 | 7.01 | 7.35 | 7.35 | 179,300 |
08 Jan 2024 | 6.91 | 7.29 | 6.85 | 7.22 | 7.22 | 197,300 |
05 Jan 2024 | 6.83 | 6.95 | 6.61 | 6.88 | 6.88 | 188,300 |
04 Jan 2024 | 6.61 | 6.88 | 6.46 | 6.77 | 6.77 | 181,400 |
03 Jan 2024 | 6.68 | 6.70 | 6.25 | 6.61 | 6.61 | 220,400 |
02 Jan 2024 | 6.56 | 6.85 | 6.37 | 6.62 | 6.62 | 272,800 |
29 Dec 2023 | 6.27 | 6.70 | 6.18 | 6.62 | 6.62 | 141,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |