Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.08 | 5.10 | 5.01 | 5.08 | 5.08 | 12,702 |
01 May 2024 | 5.15 | 5.15 | 4.99 | 5.08 | 5.08 | 2,200 |
30 Apr 2024 | 4.90 | 5.12 | 4.85 | 5.12 | 5.12 | 76,200 |
29 Apr 2024 | 5.00 | 5.02 | 4.89 | 4.90 | 4.90 | 25,600 |
26 Apr 2024 | 5.01 | 5.05 | 4.91 | 5.03 | 5.03 | 21,200 |
25 Apr 2024 | 5.07 | 5.11 | 5.01 | 5.06 | 5.06 | 6,100 |
24 Apr 2024 | 4.95 | 5.14 | 4.95 | 5.10 | 5.10 | 9,200 |
23 Apr 2024 | 4.93 | 5.03 | 4.93 | 4.98 | 4.98 | 11,700 |
22 Apr 2024 | 4.99 | 5.06 | 4.88 | 5.00 | 5.00 | 12,700 |
19 Apr 2024 | 5.18 | 5.21 | 4.91 | 5.00 | 5.00 | 7,500 |
18 Apr 2024 | 5.20 | 5.28 | 5.08 | 5.28 | 5.28 | 14,100 |
17 Apr 2024 | 4.92 | 5.14 | 4.89 | 5.11 | 5.11 | 14,600 |
16 Apr 2024 | 4.87 | 5.14 | 4.87 | 5.01 | 5.01 | 40,400 |
15 Apr 2024 | 5.18 | 5.18 | 4.84 | 4.87 | 4.87 | 19,100 |
12 Apr 2024 | 5.30 | 5.30 | 5.20 | 5.26 | 5.26 | 9,700 |
11 Apr 2024 | 5.44 | 5.45 | 5.25 | 5.31 | 5.31 | 12,500 |
10 Apr 2024 | 5.38 | 5.38 | 5.22 | 5.31 | 5.31 | 82,300 |
09 Apr 2024 | 5.30 | 5.32 | 5.25 | 5.30 | 5.30 | 31,500 |
08 Apr 2024 | 5.40 | 5.40 | 5.15 | 5.28 | 5.28 | 13,900 |
05 Apr 2024 | 5.17 | 5.32 | 5.01 | 5.24 | 5.24 | 8,900 |
04 Apr 2024 | 5.40 | 5.40 | 5.02 | 5.15 | 5.15 | 35,000 |
03 Apr 2024 | 5.38 | 5.38 | 5.31 | 5.34 | 5.34 | 6,200 |
02 Apr 2024 | 5.36 | 5.37 | 5.25 | 5.30 | 5.30 | 7,300 |
01 Apr 2024 | 5.65 | 5.70 | 5.30 | 5.35 | 5.35 | 137,700 |
28 Mar 2024 | 5.10 | 5.24 | 5.00 | 5.24 | 5.24 | 136,400 |
27 Mar 2024 | 5.08 | 5.13 | 4.95 | 5.01 | 5.01 | 15,000 |
26 Mar 2024 | 4.97 | 5.00 | 4.88 | 5.00 | 5.00 | 33,500 |
25 Mar 2024 | 4.59 | 4.83 | 4.43 | 4.83 | 4.83 | 32,400 |
22 Mar 2024 | 4.67 | 4.75 | 4.43 | 4.70 | 4.70 | 5,300 |
21 Mar 2024 | 4.71 | 4.82 | 4.66 | 4.68 | 4.68 | 14,100 |
20 Mar 2024 | 4.83 | 4.83 | 4.71 | 4.76 | 4.76 | 15,300 |
19 Mar 2024 | 4.75 | 4.83 | 4.75 | 4.81 | 4.81 | 4,800 |
18 Mar 2024 | 4.85 | 4.85 | 4.75 | 4.83 | 4.83 | 10,200 |
15 Mar 2024 | 4.89 | 4.89 | 4.80 | 4.85 | 4.85 | 7,900 |
14 Mar 2024 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 2,300 |
13 Mar 2024 | 4.70 | 4.86 | 4.60 | 4.84 | 4.84 | 45,300 |
12 Mar 2024 | 4.70 | 4.70 | 4.63 | 4.70 | 4.70 | 12,900 |
11 Mar 2024 | 4.55 | 4.70 | 4.38 | 4.70 | 4.70 | 15,700 |
08 Mar 2024 | 4.56 | 4.70 | 4.43 | 4.45 | 4.45 | 23,400 |
07 Mar 2024 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 29,200 |
06 Mar 2024 | 4.50 | 4.59 | 4.41 | 4.43 | 4.43 | 16,600 |
05 Mar 2024 | 4.67 | 4.67 | 4.47 | 4.50 | 4.50 | 17,000 |
04 Mar 2024 | 4.63 | 4.70 | 4.60 | 4.64 | 4.64 | 17,700 |
01 Mar 2024 | 4.70 | 4.71 | 4.53 | 4.60 | 4.60 | 141,000 |
29 Feb 2024 | 4.40 | 4.71 | 4.26 | 4.71 | 4.71 | 39,900 |
28 Feb 2024 | 4.60 | 4.70 | 4.31 | 4.35 | 4.35 | 52,800 |
27 Feb 2024 | 4.70 | 4.82 | 4.30 | 4.31 | 4.31 | 152,400 |
26 Feb 2024 | 4.71 | 4.71 | 4.62 | 4.71 | 4.71 | 46,200 |
23 Feb 2024 | 4.69 | 4.70 | 4.61 | 4.70 | 4.70 | 25,200 |
22 Feb 2024 | 4.71 | 4.71 | 4.60 | 4.71 | 4.71 | 35,200 |
21 Feb 2024 | 4.71 | 4.71 | 4.65 | 4.71 | 4.71 | 25,000 |
20 Feb 2024 | 4.71 | 4.71 | 4.68 | 4.70 | 4.70 | 61,900 |
16 Feb 2024 | 4.80 | 4.80 | 4.69 | 4.70 | 4.70 | 42,100 |
15 Feb 2024 | 4.71 | 4.71 | 4.69 | 4.71 | 4.71 | 35,200 |
14 Feb 2024 | 4.72 | 4.72 | 4.69 | 4.70 | 4.70 | 31,300 |
13 Feb 2024 | 4.85 | 4.85 | 4.68 | 4.70 | 4.70 | 86,100 |
12 Feb 2024 | 4.65 | 4.65 | 4.37 | 4.50 | 4.50 | 14,400 |
09 Feb 2024 | 4.41 | 4.68 | 4.38 | 4.68 | 4.68 | 18,400 |
08 Feb 2024 | 4.26 | 4.44 | 4.17 | 4.36 | 4.36 | 18,100 |
07 Feb 2024 | 4.26 | 4.39 | 4.22 | 4.25 | 4.25 | 17,700 |
06 Feb 2024 | 4.14 | 4.35 | 4.14 | 4.35 | 4.35 | 14,200 |
05 Feb 2024 | 4.25 | 4.37 | 4.10 | 4.21 | 4.21 | 13,700 |
02 Feb 2024 | 4.32 | 4.32 | 4.10 | 4.25 | 4.25 | 30,700 |
01 Feb 2024 | 4.53 | 4.53 | 4.31 | 4.35 | 4.35 | 15,000 |
31 Jan 2024 | 4.39 | 4.56 | 4.32 | 4.45 | 4.45 | 52,500 |
30 Jan 2024 | 4.36 | 4.52 | 4.36 | 4.45 | 4.45 | 41,700 |
29 Jan 2024 | 4.60 | 4.68 | 4.32 | 4.35 | 4.35 | 34,100 |
26 Jan 2024 | 4.64 | 4.68 | 4.47 | 4.63 | 4.63 | 30,800 |
25 Jan 2024 | 4.70 | 4.70 | 4.61 | 4.68 | 4.68 | 13,100 |
24 Jan 2024 | 4.64 | 4.72 | 4.61 | 4.70 | 4.70 | 55,100 |
23 Jan 2024 | 4.72 | 4.72 | 4.63 | 4.63 | 4.63 | 24,500 |
22 Jan 2024 | 4.67 | 4.70 | 4.62 | 4.70 | 4.70 | 2,400 |
19 Jan 2024 | 4.63 | 4.71 | 4.61 | 4.68 | 4.68 | 18,300 |
18 Jan 2024 | 4.61 | 4.70 | 4.61 | 4.68 | 4.68 | 12,900 |
17 Jan 2024 | 4.64 | 4.64 | 4.63 | 4.63 | 4.63 | 900 |
16 Jan 2024 | 4.68 | 4.70 | 4.60 | 4.70 | 4.70 | 17,000 |
12 Jan 2024 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 35,000 |
11 Jan 2024 | 4.62 | 4.73 | 4.62 | 4.73 | 4.73 | 10,200 |
10 Jan 2024 | 4.65 | 4.72 | 4.61 | 4.72 | 4.72 | 6,700 |
09 Jan 2024 | 4.62 | 4.71 | 4.61 | 4.67 | 4.67 | 4,600 |
08 Jan 2024 | 4.60 | 4.83 | 4.60 | 4.73 | 4.73 | 13,100 |
05 Jan 2024 | 4.68 | 4.70 | 4.58 | 4.64 | 4.64 | 21,300 |
04 Jan 2024 | 4.73 | 4.74 | 4.62 | 4.70 | 4.70 | 7,600 |
03 Jan 2024 | 4.78 | 4.89 | 4.69 | 4.70 | 4.70 | 23,600 |
02 Jan 2024 | 4.80 | 4.93 | 4.63 | 4.73 | 4.73 | 22,000 |
29 Dec 2023 | 4.79 | 4.79 | 4.65 | 4.73 | 4.73 | 156,700 |
28 Dec 2023 | 4.71 | 4.71 | 4.62 | 4.70 | 4.70 | 24,000 |
27 Dec 2023 | 4.48 | 4.71 | 4.48 | 4.69 | 4.69 | 21,100 |
26 Dec 2023 | 4.76 | 4.76 | 4.53 | 4.62 | 4.62 | 71,900 |
22 Dec 2023 | 4.57 | 4.73 | 4.48 | 4.70 | 4.70 | 22,700 |
21 Dec 2023 | 4.70 | 4.70 | 4.41 | 4.48 | 4.48 | 65,000 |
20 Dec 2023 | 4.53 | 4.60 | 4.45 | 4.57 | 4.57 | 25,200 |
19 Dec 2023 | 4.55 | 4.62 | 4.50 | 4.52 | 4.52 | 4,300 |
18 Dec 2023 | 4.60 | 4.70 | 4.43 | 4.62 | 4.62 | 24,800 |
15 Dec 2023 | 4.50 | 4.70 | 4.50 | 4.61 | 4.61 | 5,400 |
14 Dec 2023 | 4.65 | 4.66 | 4.50 | 4.60 | 4.60 | 29,700 |
13 Dec 2023 | 4.65 | 4.65 | 4.50 | 4.52 | 4.52 | 5,800 |
12 Dec 2023 | 4.53 | 4.61 | 4.53 | 4.58 | 4.58 | 5,400 |
11 Dec 2023 | 4.53 | 4.68 | 4.51 | 4.63 | 4.63 | 12,800 |
08 Dec 2023 | 4.63 | 4.74 | 4.61 | 4.64 | 4.64 | 15,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |