Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 4.97 | 5.17 | 4.89 | 5.10 | 5.10 | 234,202 |
06 May 2024 | 5.00 | 5.05 | 4.88 | 5.00 | 5.00 | 107,600 |
03 May 2024 | 5.03 | 5.03 | 4.93 | 4.99 | 4.99 | 36,100 |
02 May 2024 | 4.87 | 5.02 | 4.87 | 4.98 | 4.98 | 87,900 |
01 May 2024 | 4.81 | 4.94 | 4.77 | 4.89 | 4.89 | 71,800 |
30 Apr 2024 | 4.87 | 4.87 | 4.78 | 4.80 | 4.80 | 43,100 |
29 Apr 2024 | 4.82 | 4.90 | 4.77 | 4.89 | 4.89 | 108,000 |
26 Apr 2024 | 4.85 | 4.86 | 4.71 | 4.78 | 4.78 | 95,100 |
25 Apr 2024 | 4.80 | 4.86 | 4.67 | 4.76 | 4.76 | 86,500 |
24 Apr 2024 | 4.83 | 4.89 | 4.79 | 4.81 | 4.81 | 41,500 |
23 Apr 2024 | 4.76 | 4.89 | 4.76 | 4.87 | 4.87 | 79,400 |
22 Apr 2024 | 4.90 | 5.01 | 4.77 | 4.81 | 4.81 | 40,500 |
19 Apr 2024 | 4.88 | 4.97 | 4.87 | 4.94 | 4.94 | 54,400 |
18 Apr 2024 | 4.92 | 4.94 | 4.85 | 4.89 | 4.89 | 90,600 |
17 Apr 2024 | 4.77 | 4.96 | 4.77 | 4.91 | 4.91 | 124,400 |
16 Apr 2024 | 5.24 | 5.28 | 4.81 | 4.86 | 4.86 | 97,600 |
15 Apr 2024 | 5.33 | 5.40 | 5.15 | 5.26 | 5.26 | 147,600 |
12 Apr 2024 | 5.34 | 5.49 | 5.30 | 5.37 | 5.37 | 103,400 |
11 Apr 2024 | 5.23 | 5.39 | 5.19 | 5.36 | 5.36 | 65,400 |
10 Apr 2024 | 5.00 | 5.24 | 5.00 | 5.23 | 5.23 | 284,400 |
09 Apr 2024 | 5.01 | 5.10 | 5.01 | 5.06 | 5.06 | 104,000 |
08 Apr 2024 | 5.06 | 5.11 | 5.00 | 5.03 | 5.03 | 198,200 |
05 Apr 2024 | 5.03 | 5.08 | 4.95 | 5.06 | 5.06 | 62,600 |
04 Apr 2024 | 5.07 | 5.11 | 4.99 | 5.01 | 5.01 | 66,600 |
03 Apr 2024 | 5.06 | 5.10 | 5.03 | 5.05 | 5.05 | 60,800 |
02 Apr 2024 | 5.04 | 5.08 | 4.93 | 5.05 | 5.05 | 121,200 |
01 Apr 2024 | 5.12 | 5.12 | 5.02 | 5.10 | 5.10 | 123,700 |
28 Mar 2024 | 5.07 | 5.18 | 5.02 | 5.10 | 5.10 | 70,200 |
27 Mar 2024 | 5.05 | 5.15 | 4.93 | 5.10 | 5.10 | 159,800 |
26 Mar 2024 | 5.01 | 5.14 | 4.92 | 5.06 | 5.06 | 100,300 |
25 Mar 2024 | 4.99 | 5.20 | 4.93 | 5.05 | 5.05 | 227,300 |
22 Mar 2024 | 5.00 | 5.04 | 4.88 | 5.00 | 5.00 | 78,700 |
21 Mar 2024 | 5.02 | 5.08 | 4.91 | 5.00 | 5.00 | 251,600 |
20 Mar 2024 | 4.81 | 5.18 | 4.81 | 5.02 | 5.02 | 117,500 |
19 Mar 2024 | 4.83 | 4.84 | 4.72 | 4.83 | 4.83 | 97,500 |
18 Mar 2024 | 4.64 | 4.89 | 4.56 | 4.83 | 4.83 | 161,900 |
15 Mar 2024 | 4.73 | 4.81 | 4.61 | 4.67 | 4.67 | 163,800 |
14 Mar 2024 | 4.61 | 4.67 | 4.46 | 4.55 | 4.55 | 60,200 |
13 Mar 2024 | 4.47 | 4.79 | 4.41 | 4.60 | 4.60 | 110,800 |
12 Mar 2024 | 4.62 | 4.66 | 4.45 | 4.45 | 4.45 | 73,000 |
11 Mar 2024 | 4.69 | 4.74 | 4.57 | 4.65 | 4.65 | 57,600 |
08 Mar 2024 | 4.69 | 4.85 | 4.63 | 4.74 | 4.74 | 51,200 |
07 Mar 2024 | 4.80 | 4.80 | 4.61 | 4.65 | 4.65 | 31,000 |
06 Mar 2024 | 4.73 | 4.87 | 4.73 | 4.81 | 4.81 | 55,500 |
05 Mar 2024 | 4.68 | 4.80 | 4.61 | 4.71 | 4.71 | 98,800 |
04 Mar 2024 | 4.68 | 4.85 | 4.63 | 4.69 | 4.69 | 79,600 |
01 Mar 2024 | 4.79 | 4.93 | 4.66 | 4.72 | 4.72 | 49,700 |
29 Feb 2024 | 4.96 | 4.96 | 4.74 | 4.75 | 4.75 | 25,900 |
28 Feb 2024 | 4.82 | 5.00 | 4.78 | 4.88 | 4.88 | 58,200 |
27 Feb 2024 | 4.67 | 4.92 | 4.67 | 4.83 | 4.83 | 85,000 |
26 Feb 2024 | 4.66 | 4.76 | 4.64 | 4.68 | 4.68 | 53,400 |
23 Feb 2024 | 4.83 | 4.85 | 4.66 | 4.71 | 4.71 | 45,900 |
22 Feb 2024 | 5.01 | 5.06 | 4.75 | 4.82 | 4.82 | 89,500 |
21 Feb 2024 | 5.01 | 5.14 | 5.01 | 5.04 | 5.04 | 71,200 |
20 Feb 2024 | 4.96 | 5.10 | 4.90 | 5.05 | 5.05 | 107,000 |
16 Feb 2024 | 5.17 | 5.17 | 4.96 | 5.03 | 5.03 | 156,900 |
15 Feb 2024 | 4.87 | 5.22 | 4.87 | 5.19 | 5.19 | 136,700 |
14 Feb 2024 | 4.91 | 4.99 | 4.87 | 4.99 | 4.99 | 250,000 |
13 Feb 2024 | 4.84 | 4.89 | 4.79 | 4.85 | 4.85 | 73,800 |
12 Feb 2024 | 4.87 | 5.03 | 4.72 | 4.97 | 4.97 | 280,600 |
09 Feb 2024 | 4.94 | 4.94 | 4.78 | 4.83 | 4.83 | 31,300 |
08 Feb 2024 | 4.68 | 4.92 | 4.68 | 4.91 | 4.91 | 60,100 |
07 Feb 2024 | 4.72 | 4.96 | 4.68 | 4.72 | 4.72 | 39,400 |
06 Feb 2024 | 4.88 | 4.88 | 4.71 | 4.71 | 4.71 | 34,700 |
05 Feb 2024 | 4.78 | 4.93 | 4.66 | 4.84 | 4.84 | 107,300 |
02 Feb 2024 | 4.80 | 4.89 | 4.65 | 4.78 | 4.78 | 79,700 |
01 Feb 2024 | 4.85 | 5.09 | 4.80 | 4.84 | 4.84 | 36,500 |
31 Jan 2024 | 4.90 | 4.97 | 4.86 | 4.87 | 4.87 | 40,100 |
30 Jan 2024 | 4.85 | 4.96 | 4.82 | 4.95 | 4.95 | 33,900 |
29 Jan 2024 | 5.25 | 5.25 | 4.76 | 4.85 | 4.85 | 95,800 |
26 Jan 2024 | 5.29 | 5.41 | 5.25 | 5.28 | 5.28 | 55,800 |
25 Jan 2024 | 5.19 | 5.30 | 5.15 | 5.25 | 5.25 | 42,800 |
24 Jan 2024 | 5.17 | 5.20 | 5.02 | 5.15 | 5.15 | 45,700 |
23 Jan 2024 | 5.24 | 5.35 | 5.11 | 5.14 | 5.14 | 73,800 |
22 Jan 2024 | 4.88 | 5.23 | 4.88 | 5.21 | 5.21 | 51,100 |
19 Jan 2024 | 4.83 | 4.88 | 4.73 | 4.85 | 4.85 | 30,300 |
18 Jan 2024 | 4.96 | 4.96 | 4.76 | 4.82 | 4.82 | 51,700 |
17 Jan 2024 | 4.97 | 4.99 | 4.89 | 4.95 | 4.95 | 23,900 |
16 Jan 2024 | 5.02 | 5.06 | 4.84 | 4.95 | 4.95 | 39,200 |
12 Jan 2024 | 5.09 | 5.12 | 4.95 | 5.02 | 5.02 | 23,700 |
11 Jan 2024 | 5.13 | 5.20 | 4.99 | 5.01 | 5.01 | 35,700 |
10 Jan 2024 | 5.31 | 5.36 | 5.13 | 5.19 | 5.19 | 46,600 |
09 Jan 2024 | 5.13 | 5.44 | 5.12 | 5.28 | 5.28 | 113,500 |
08 Jan 2024 | 4.96 | 5.18 | 4.88 | 5.13 | 5.13 | 55,700 |
05 Jan 2024 | 5.00 | 5.08 | 4.85 | 4.94 | 4.94 | 120,900 |
04 Jan 2024 | 5.23 | 5.23 | 4.90 | 5.02 | 5.02 | 54,900 |
03 Jan 2024 | 5.39 | 5.41 | 5.18 | 5.20 | 5.20 | 60,900 |
02 Jan 2024 | 5.30 | 5.45 | 5.25 | 5.38 | 5.38 | 86,200 |
29 Dec 2023 | 5.22 | 5.29 | 5.21 | 5.26 | 5.26 | 57,200 |
28 Dec 2023 | 5.21 | 5.29 | 5.20 | 5.27 | 5.27 | 54,000 |
27 Dec 2023 | 5.32 | 5.35 | 5.25 | 5.32 | 5.32 | 55,900 |
26 Dec 2023 | 5.02 | 5.33 | 4.99 | 5.33 | 5.33 | 98,500 |
22 Dec 2023 | 4.98 | 5.16 | 4.90 | 4.97 | 4.97 | 41,200 |
21 Dec 2023 | 5.08 | 5.13 | 4.89 | 4.97 | 4.97 | 45,300 |
20 Dec 2023 | 4.97 | 5.27 | 4.92 | 5.06 | 5.06 | 107,200 |
19 Dec 2023 | 4.89 | 5.05 | 4.89 | 4.97 | 4.97 | 50,900 |
18 Dec 2023 | 4.89 | 5.00 | 4.77 | 4.88 | 4.88 | 76,800 |
15 Dec 2023 | 5.15 | 5.16 | 4.81 | 4.89 | 4.89 | 166,900 |
14 Dec 2023 | 5.10 | 5.42 | 5.05 | 5.09 | 5.09 | 127,300 |
13 Dec 2023 | 4.85 | 5.06 | 4.72 | 5.01 | 5.01 | 49,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |