Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.09 | 5.11 | 5.01 | 5.03 | 5.03 | 4,382,500 |
16 May 2024 | 4.95 | 5.12 | 4.93 | 5.12 | 5.12 | 3,871,500 |
15 May 2024 | 4.99 | 5.01 | 4.89 | 4.95 | 4.95 | 4,725,200 |
14 May 2024 | 5.06 | 5.14 | 4.93 | 4.95 | 4.95 | 5,192,600 |
13 May 2024 | 5.04 | 5.06 | 4.89 | 4.94 | 4.94 | 4,400,700 |
10 May 2024 | 4.76 | 5.01 | 4.75 | 4.96 | 4.96 | 9,087,900 |
09 May 2024 | 4.65 | 4.77 | 4.42 | 4.68 | 4.68 | 7,888,600 |
08 May 2024 | 4.46 | 4.51 | 4.42 | 4.46 | 4.46 | 5,831,800 |
07 May 2024 | 4.51 | 4.60 | 4.49 | 4.49 | 4.49 | 4,914,200 |
06 May 2024 | 4.49 | 4.55 | 4.43 | 4.48 | 4.48 | 4,445,100 |
03 May 2024 | 4.76 | 4.82 | 4.43 | 4.44 | 4.44 | 5,718,300 |
02 May 2024 | 4.64 | 4.72 | 4.54 | 4.67 | 4.67 | 5,072,400 |
01 May 2024 | 4.57 | 4.69 | 4.49 | 4.55 | 4.55 | 6,055,100 |
30 Apr 2024 | 4.47 | 4.64 | 4.46 | 4.56 | 4.56 | 6,110,400 |
29 Apr 2024 | 4.53 | 4.55 | 4.40 | 4.52 | 4.52 | 6,336,300 |
26 Apr 2024 | 4.46 | 4.60 | 4.46 | 4.48 | 4.48 | 5,243,400 |
25 Apr 2024 | 4.78 | 4.82 | 4.45 | 4.47 | 4.47 | 6,551,200 |
24 Apr 2024 | 4.83 | 4.91 | 4.78 | 4.86 | 4.86 | 5,903,500 |
23 Apr 2024 | 4.53 | 4.91 | 4.53 | 4.90 | 4.90 | 9,933,700 |
22 Apr 2024 | 4.65 | 4.69 | 4.48 | 4.55 | 4.55 | 9,744,300 |
19 Apr 2024 | 4.67 | 4.75 | 4.60 | 4.65 | 4.65 | 7,016,600 |
18 Apr 2024 | 4.76 | 4.81 | 4.67 | 4.73 | 4.73 | 6,660,500 |
17 Apr 2024 | 4.75 | 4.75 | 4.61 | 4.71 | 4.71 | 7,730,200 |
16 Apr 2024 | 4.64 | 4.80 | 4.59 | 4.68 | 4.68 | 12,528,800 |
15 Apr 2024 | 4.90 | 4.97 | 4.64 | 4.69 | 4.69 | 8,150,900 |
12 Apr 2024 | 4.99 | 5.03 | 4.80 | 4.85 | 4.85 | 5,753,000 |
11 Apr 2024 | 5.05 | 5.12 | 4.96 | 5.06 | 5.06 | 5,171,700 |
10 Apr 2024 | 4.95 | 5.14 | 4.91 | 5.02 | 5.02 | 5,581,600 |
09 Apr 2024 | 5.14 | 5.25 | 5.10 | 5.16 | 5.16 | 5,948,500 |
08 Apr 2024 | 5.17 | 5.39 | 5.12 | 5.12 | 5.12 | 8,540,300 |
05 Apr 2024 | 4.93 | 5.16 | 4.93 | 5.13 | 5.13 | 6,234,400 |
04 Apr 2024 | 5.26 | 5.35 | 4.96 | 4.97 | 4.97 | 14,545,300 |
03 Apr 2024 | 5.09 | 5.17 | 5.02 | 5.17 | 5.17 | 6,055,300 |
02 Apr 2024 | 5.56 | 5.65 | 5.01 | 5.12 | 5.12 | 17,664,500 |
01 Apr 2024 | 5.81 | 5.86 | 5.71 | 5.74 | 5.74 | 6,499,700 |
28 Mar 2024 | 5.65 | 5.86 | 5.65 | 5.80 | 5.80 | 5,944,600 |
27 Mar 2024 | 5.44 | 5.60 | 5.41 | 5.60 | 5.60 | 5,574,500 |
26 Mar 2024 | 5.42 | 5.46 | 5.32 | 5.36 | 5.36 | 5,489,700 |
25 Mar 2024 | 5.19 | 5.39 | 5.18 | 5.36 | 5.36 | 4,873,100 |
22 Mar 2024 | 5.23 | 5.27 | 5.09 | 5.12 | 5.12 | 6,717,600 |
21 Mar 2024 | 5.47 | 5.48 | 5.26 | 5.28 | 5.28 | 8,468,500 |
20 Mar 2024 | 5.35 | 5.48 | 5.29 | 5.44 | 5.44 | 8,601,100 |
19 Mar 2024 | 5.57 | 5.66 | 5.35 | 5.38 | 5.38 | 10,494,900 |
18 Mar 2024 | 5.61 | 5.71 | 5.47 | 5.63 | 5.63 | 8,659,300 |
15 Mar 2024 | 5.27 | 5.79 | 5.27 | 5.68 | 5.68 | 78,772,700 |
14 Mar 2024 | 5.30 | 5.33 | 5.13 | 5.32 | 5.32 | 8,394,900 |
13 Mar 2024 | 5.26 | 5.36 | 5.21 | 5.34 | 5.34 | 6,571,300 |
12 Mar 2024 | 5.29 | 5.30 | 5.16 | 5.27 | 5.27 | 8,167,300 |
11 Mar 2024 | 5.56 | 5.58 | 5.35 | 5.36 | 5.36 | 5,906,500 |
08 Mar 2024 | 5.66 | 5.71 | 5.51 | 5.59 | 5.59 | 7,338,300 |
07 Mar 2024 | 5.48 | 5.67 | 5.47 | 5.57 | 5.57 | 10,731,500 |
06 Mar 2024 | 5.48 | 5.54 | 5.38 | 5.47 | 5.47 | 9,261,100 |
05 Mar 2024 | 5.35 | 5.60 | 5.30 | 5.48 | 5.48 | 9,589,200 |
04 Mar 2024 | 5.43 | 5.51 | 5.33 | 5.41 | 5.41 | 8,113,300 |
01 Mar 2024 | 5.43 | 5.52 | 5.33 | 5.45 | 5.45 | 12,724,200 |
29 Feb 2024 | 5.30 | 5.43 | 5.23 | 5.40 | 5.40 | 10,907,200 |
28 Feb 2024 | 5.04 | 5.28 | 4.99 | 5.23 | 5.23 | 6,344,900 |
27 Feb 2024 | 4.94 | 5.16 | 4.92 | 5.14 | 5.14 | 8,737,500 |
26 Feb 2024 | 4.81 | 4.92 | 4.71 | 4.86 | 4.86 | 10,392,500 |
23 Feb 2024 | 4.85 | 4.88 | 4.64 | 4.81 | 4.81 | 12,348,800 |
22 Feb 2024 | 4.58 | 4.78 | 4.54 | 4.64 | 4.64 | 10,971,300 |
21 Feb 2024 | 4.56 | 4.61 | 4.46 | 4.58 | 4.58 | 8,151,300 |
20 Feb 2024 | 4.20 | 4.55 | 4.16 | 4.54 | 4.54 | 13,410,000 |
16 Feb 2024 | 4.26 | 4.39 | 4.18 | 4.28 | 4.28 | 10,101,100 |
15 Feb 2024 | 4.64 | 4.92 | 4.06 | 4.34 | 4.34 | 18,207,700 |
14 Feb 2024 | 4.61 | 4.77 | 4.55 | 4.72 | 4.72 | 9,244,300 |
13 Feb 2024 | 4.61 | 4.68 | 4.43 | 4.52 | 4.52 | 9,467,900 |
12 Feb 2024 | 4.66 | 4.90 | 4.65 | 4.86 | 4.86 | 9,014,100 |
09 Feb 2024 | 4.62 | 4.67 | 4.51 | 4.60 | 4.60 | 7,247,600 |
08 Feb 2024 | 4.42 | 4.65 | 4.41 | 4.56 | 4.56 | 7,356,300 |
07 Feb 2024 | 4.46 | 4.47 | 4.26 | 4.40 | 4.40 | 8,533,000 |
06 Feb 2024 | 4.38 | 4.54 | 4.31 | 4.50 | 4.50 | 9,091,300 |
05 Feb 2024 | 4.68 | 4.68 | 4.42 | 4.43 | 4.43 | 7,696,700 |
02 Feb 2024 | 4.67 | 4.82 | 4.59 | 4.76 | 4.76 | 9,323,800 |
01 Feb 2024 | 4.52 | 4.75 | 4.43 | 4.74 | 4.74 | 6,522,000 |
31 Jan 2024 | 4.59 | 4.70 | 4.50 | 4.50 | 4.50 | 8,551,100 |
30 Jan 2024 | 4.60 | 4.68 | 4.54 | 4.62 | 4.62 | 6,292,900 |
29 Jan 2024 | 4.55 | 4.66 | 4.50 | 4.63 | 4.63 | 6,365,700 |
26 Jan 2024 | 4.48 | 4.61 | 4.47 | 4.58 | 4.58 | 5,730,400 |
25 Jan 2024 | 4.34 | 4.47 | 4.33 | 4.44 | 4.44 | 8,082,700 |
24 Jan 2024 | 4.35 | 4.40 | 4.27 | 4.29 | 4.29 | 5,857,800 |
23 Jan 2024 | 4.23 | 4.29 | 4.13 | 4.29 | 4.29 | 5,238,000 |
22 Jan 2024 | 4.03 | 4.16 | 4.01 | 4.13 | 4.13 | 7,128,000 |
19 Jan 2024 | 4.01 | 4.04 | 3.88 | 4.04 | 4.04 | 4,588,100 |
18 Jan 2024 | 3.97 | 4.00 | 3.88 | 3.96 | 3.96 | 5,869,200 |
17 Jan 2024 | 3.97 | 4.01 | 3.90 | 3.96 | 3.96 | 5,681,900 |
16 Jan 2024 | 4.10 | 4.10 | 3.97 | 4.04 | 4.04 | 5,327,500 |
12 Jan 2024 | 4.24 | 4.34 | 4.11 | 4.12 | 4.12 | 6,519,300 |
11 Jan 2024 | 4.19 | 4.23 | 4.10 | 4.19 | 4.19 | 4,841,500 |
10 Jan 2024 | 4.23 | 4.24 | 4.12 | 4.23 | 4.23 | 4,690,800 |
09 Jan 2024 | 4.18 | 4.28 | 4.14 | 4.26 | 4.26 | 6,023,600 |
08 Jan 2024 | 4.00 | 4.31 | 4.00 | 4.24 | 4.24 | 5,889,400 |
05 Jan 2024 | 4.20 | 4.25 | 4.03 | 4.04 | 4.04 | 8,037,800 |
04 Jan 2024 | 4.19 | 4.27 | 4.13 | 4.24 | 4.24 | 3,802,900 |
03 Jan 2024 | 4.38 | 4.40 | 4.18 | 4.20 | 4.20 | 7,179,200 |
02 Jan 2024 | 4.41 | 4.56 | 4.34 | 4.47 | 4.47 | 5,969,200 |
29 Dec 2023 | 4.42 | 4.50 | 4.36 | 4.46 | 4.46 | 7,617,600 |
28 Dec 2023 | 4.40 | 4.45 | 4.36 | 4.44 | 4.44 | 5,390,200 |
27 Dec 2023 | 4.48 | 4.48 | 4.36 | 4.44 | 4.44 | 6,790,700 |
26 Dec 2023 | 4.23 | 4.47 | 4.22 | 4.45 | 4.45 | 8,621,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |