Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 5.17 | 5.21 | 5.06 | 5.18 | 5.18 | 8,200 |
23 Apr 2024 | 5.07 | 5.21 | 5.04 | 5.12 | 5.12 | 43,900 |
22 Apr 2024 | 5.07 | 5.07 | 4.91 | 5.01 | 5.01 | 14,900 |
19 Apr 2024 | 5.16 | 5.23 | 5.06 | 5.06 | 5.06 | 5,000 |
18 Apr 2024 | 5.34 | 5.35 | 5.18 | 5.20 | 5.20 | 9,600 |
17 Apr 2024 | 5.20 | 5.34 | 5.11 | 5.31 | 5.31 | 53,000 |
16 Apr 2024 | 5.15 | 5.20 | 5.02 | 5.13 | 5.13 | 7,800 |
15 Apr 2024 | 5.26 | 5.26 | 5.05 | 5.13 | 5.13 | 33,400 |
12 Apr 2024 | 5.52 | 5.55 | 5.13 | 5.25 | 5.25 | 34,700 |
11 Apr 2024 | 5.55 | 5.63 | 5.37 | 5.58 | 5.58 | 28,400 |
10 Apr 2024 | 5.64 | 5.77 | 5.60 | 5.60 | 5.60 | 29,300 |
09 Apr 2024 | 5.82 | 5.82 | 5.62 | 5.76 | 5.76 | 39,500 |
08 Apr 2024 | 5.83 | 6.07 | 5.80 | 5.94 | 5.94 | 28,800 |
05 Apr 2024 | 5.62 | 5.94 | 5.62 | 5.91 | 5.91 | 35,400 |
04 Apr 2024 | 6.22 | 6.40 | 5.57 | 5.65 | 5.65 | 106,500 |
03 Apr 2024 | 5.78 | 6.22 | 5.78 | 6.21 | 6.21 | 63,700 |
02 Apr 2024 | 5.90 | 6.02 | 5.86 | 5.88 | 5.88 | 66,500 |
01 Apr 2024 | 5.85 | 5.93 | 5.76 | 5.89 | 5.89 | 27,000 |
28 Mar 2024 | 5.94 | 5.99 | 5.73 | 5.77 | 5.77 | 89,500 |
27 Mar 2024 | 5.53 | 5.90 | 5.48 | 5.89 | 5.89 | 31,200 |
26 Mar 2024 | 5.35 | 5.61 | 5.35 | 5.49 | 5.49 | 26,800 |
25 Mar 2024 | 5.51 | 5.62 | 5.27 | 5.30 | 5.30 | 105,800 |
22 Mar 2024 | 5.45 | 5.56 | 5.37 | 5.48 | 5.48 | 65,100 |
21 Mar 2024 | 5.06 | 5.41 | 5.04 | 5.36 | 5.36 | 47,800 |
20 Mar 2024 | 5.19 | 5.19 | 5.06 | 5.08 | 5.08 | 12,400 |
19 Mar 2024 | 5.23 | 5.23 | 5.09 | 5.11 | 5.11 | 35,300 |
18 Mar 2024 | 5.01 | 5.23 | 5.01 | 5.21 | 5.21 | 73,500 |
15 Mar 2024 | 4.44 | 4.95 | 4.44 | 4.87 | 4.87 | 16,000 |
14 Mar 2024 | 4.46 | 4.50 | 4.38 | 4.42 | 4.42 | 12,300 |
13 Mar 2024 | 4.43 | 4.49 | 4.40 | 4.47 | 4.47 | 52,800 |
12 Mar 2024 | 4.42 | 4.42 | 4.35 | 4.38 | 4.38 | 14,200 |
11 Mar 2024 | 4.54 | 4.56 | 4.35 | 4.36 | 4.36 | 11,000 |
08 Mar 2024 | 4.59 | 4.68 | 4.53 | 4.58 | 4.58 | 29,900 |
07 Mar 2024 | 4.55 | 4.60 | 4.43 | 4.52 | 4.52 | 42,600 |
06 Mar 2024 | 4.80 | 4.80 | 4.56 | 4.57 | 4.57 | 17,700 |
05 Mar 2024 | 4.73 | 4.84 | 4.63 | 4.71 | 4.71 | 21,200 |
04 Mar 2024 | 4.88 | 4.90 | 4.75 | 4.75 | 4.75 | 20,500 |
01 Mar 2024 | 4.85 | 4.93 | 4.78 | 4.87 | 4.87 | 14,300 |
29 Feb 2024 | 4.83 | 5.00 | 4.75 | 4.83 | 4.83 | 24,100 |
28 Feb 2024 | 4.87 | 4.98 | 4.82 | 4.82 | 4.82 | 19,800 |
27 Feb 2024 | 4.99 | 5.05 | 4.90 | 4.90 | 4.90 | 25,500 |
26 Feb 2024 | 5.07 | 5.16 | 4.90 | 4.97 | 4.97 | 14,600 |
23 Feb 2024 | 4.96 | 5.15 | 4.96 | 5.10 | 5.10 | 20,400 |
22 Feb 2024 | 4.80 | 4.95 | 4.80 | 4.93 | 4.93 | 64,500 |
21 Feb 2024 | 4.82 | 4.86 | 4.79 | 4.80 | 4.80 | 17,100 |
20 Feb 2024 | 4.89 | 4.89 | 4.79 | 4.81 | 4.81 | 19,200 |
16 Feb 2024 | 4.90 | 4.96 | 4.83 | 4.96 | 4.96 | 24,100 |
15 Feb 2024 | 4.78 | 5.02 | 4.78 | 4.94 | 4.94 | 21,000 |
14 Feb 2024 | 4.82 | 4.84 | 4.65 | 4.79 | 4.79 | 38,800 |
13 Feb 2024 | 4.90 | 4.92 | 4.70 | 4.70 | 4.70 | 72,300 |
12 Feb 2024 | 5.21 | 5.21 | 4.88 | 4.96 | 4.96 | 49,800 |
09 Feb 2024 | 5.29 | 5.29 | 5.20 | 5.22 | 5.22 | 44,700 |
08 Feb 2024 | 5.35 | 5.35 | 5.18 | 5.31 | 5.31 | 8,800 |
07 Feb 2024 | 5.54 | 5.54 | 5.35 | 5.35 | 5.35 | 65,000 |
06 Feb 2024 | 5.32 | 5.58 | 5.28 | 5.55 | 5.55 | 49,800 |
05 Feb 2024 | 5.50 | 5.50 | 5.21 | 5.27 | 5.27 | 29,900 |
02 Feb 2024 | 5.44 | 5.52 | 5.25 | 5.48 | 5.48 | 57,300 |
01 Feb 2024 | 5.17 | 5.44 | 5.11 | 5.38 | 5.38 | 55,300 |
31 Jan 2024 | 5.12 | 5.16 | 5.00 | 5.01 | 5.01 | 22,300 |
30 Jan 2024 | 5.12 | 5.24 | 5.05 | 5.16 | 5.16 | 26,000 |
29 Jan 2024 | 4.96 | 5.10 | 4.89 | 5.07 | 5.07 | 13,000 |
26 Jan 2024 | 5.03 | 5.09 | 4.92 | 4.97 | 4.97 | 48,100 |
25 Jan 2024 | 4.98 | 5.02 | 4.90 | 5.01 | 5.01 | 16,800 |
24 Jan 2024 | 4.85 | 5.03 | 4.77 | 4.98 | 4.98 | 25,300 |
23 Jan 2024 | 4.79 | 4.88 | 4.77 | 4.81 | 4.81 | 17,000 |
22 Jan 2024 | 4.81 | 4.88 | 4.72 | 4.82 | 4.82 | 66,300 |
19 Jan 2024 | 4.57 | 4.79 | 4.43 | 4.78 | 4.78 | 58,800 |
18 Jan 2024 | 4.85 | 4.86 | 4.56 | 4.57 | 4.57 | 51,400 |
17 Jan 2024 | 4.96 | 5.00 | 4.75 | 4.79 | 4.79 | 60,400 |
16 Jan 2024 | 4.73 | 5.00 | 4.73 | 4.94 | 4.94 | 65,600 |
12 Jan 2024 | 4.36 | 4.65 | 4.36 | 4.61 | 4.61 | 34,900 |
11 Jan 2024 | 4.35 | 4.41 | 4.27 | 4.37 | 4.37 | 40,300 |
10 Jan 2024 | 4.41 | 4.46 | 4.32 | 4.33 | 4.33 | 106,600 |
09 Jan 2024 | 4.67 | 4.67 | 4.40 | 4.44 | 4.44 | 38,200 |
08 Jan 2024 | 4.62 | 4.71 | 4.58 | 4.62 | 4.62 | 25,200 |
05 Jan 2024 | 4.43 | 4.63 | 4.33 | 4.58 | 4.58 | 36,400 |
04 Jan 2024 | 4.36 | 4.47 | 4.34 | 4.42 | 4.42 | 24,600 |
03 Jan 2024 | 4.15 | 4.45 | 4.12 | 4.34 | 4.34 | 31,100 |
02 Jan 2024 | 4.24 | 4.33 | 4.16 | 4.21 | 4.21 | 20,200 |
29 Dec 2023 | 4.29 | 4.32 | 4.20 | 4.27 | 4.27 | 22,700 |
28 Dec 2023 | 4.25 | 4.45 | 4.25 | 4.31 | 4.31 | 26,600 |
27 Dec 2023 | 4.29 | 4.39 | 4.24 | 4.28 | 4.28 | 30,900 |
26 Dec 2023 | 4.07 | 4.46 | 4.07 | 4.34 | 4.34 | 50,000 |
22 Dec 2023 | 3.86 | 4.15 | 3.86 | 4.08 | 4.08 | 45,000 |
21 Dec 2023 | 3.91 | 3.94 | 3.85 | 3.87 | 3.87 | 18,400 |
20 Dec 2023 | 3.94 | 4.03 | 3.91 | 3.92 | 3.92 | 24,800 |
19 Dec 2023 | 3.98 | 4.07 | 3.95 | 3.97 | 3.97 | 21,900 |
18 Dec 2023 | 4.07 | 4.10 | 3.96 | 3.99 | 3.99 | 29,000 |
15 Dec 2023 | 4.07 | 4.14 | 4.00 | 4.14 | 4.14 | 22,900 |
14 Dec 2023 | 4.06 | 4.14 | 4.00 | 4.09 | 4.09 | 23,500 |
13 Dec 2023 | 3.86 | 4.09 | 3.81 | 4.05 | 4.05 | 35,800 |
12 Dec 2023 | 4.22 | 4.22 | 3.89 | 3.89 | 3.89 | 38,300 |
11 Dec 2023 | 4.41 | 4.43 | 4.24 | 4.24 | 4.24 | 7,900 |
08 Dec 2023 | 4.40 | 4.50 | 4.40 | 4.45 | 4.45 | 7,300 |
07 Dec 2023 | 4.38 | 4.45 | 4.38 | 4.42 | 4.42 | 28,800 |
06 Dec 2023 | 4.39 | 4.50 | 4.36 | 4.41 | 4.41 | 35,400 |
05 Dec 2023 | 4.42 | 4.45 | 4.32 | 4.34 | 4.34 | 12,700 |
04 Dec 2023 | 4.20 | 4.52 | 4.20 | 4.42 | 4.42 | 49,700 |
01 Dec 2023 | 4.07 | 4.25 | 4.07 | 4.23 | 4.23 | 29,200 |
30 Nov 2023 | 4.11 | 4.15 | 4.07 | 4.11 | 4.11 | 9,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |