Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 4.96 | 5.14 | 4.92 | 5.07 | 5.07 | 8,844,600 |
26 Apr 2024 | 4.88 | 4.98 | 4.77 | 4.93 | 4.93 | 5,227,500 |
25 Apr 2024 | 4.72 | 4.88 | 4.63 | 4.85 | 4.85 | 6,668,000 |
24 Apr 2024 | 4.77 | 4.89 | 4.73 | 4.88 | 4.88 | 4,193,400 |
23 Apr 2024 | 4.77 | 4.90 | 4.75 | 4.85 | 4.85 | 6,944,600 |
22 Apr 2024 | 4.91 | 5.03 | 4.83 | 4.98 | 4.98 | 6,179,100 |
19 Apr 2024 | 5.20 | 5.22 | 5.11 | 5.12 | 5.12 | 5,369,300 |
18 Apr 2024 | 5.39 | 5.44 | 5.27 | 5.32 | 5.32 | 6,570,700 |
17 Apr 2024 | 5.43 | 5.56 | 5.37 | 5.42 | 5.42 | 7,665,100 |
16 Apr 2024 | 5.18 | 5.26 | 5.10 | 5.20 | 5.20 | 5,533,800 |
15 Apr 2024 | 5.46 | 5.46 | 5.28 | 5.32 | 5.32 | 8,745,500 |
12 Apr 2024 | 5.75 | 5.85 | 5.39 | 5.44 | 5.44 | 11,997,200 |
11 Apr 2024 | 5.50 | 5.57 | 5.32 | 5.55 | 5.55 | 5,674,900 |
10 Apr 2024 | 5.39 | 5.62 | 5.37 | 5.38 | 5.38 | 9,419,700 |
09 Apr 2024 | 5.77 | 5.93 | 5.40 | 5.68 | 5.68 | 12,701,800 |
08 Apr 2024 | 5.36 | 5.57 | 5.33 | 5.51 | 5.51 | 11,975,400 |
05 Apr 2024 | 5.04 | 5.20 | 5.01 | 5.18 | 5.18 | 4,744,400 |
04 Apr 2024 | 5.08 | 5.31 | 5.00 | 5.10 | 5.10 | 10,852,500 |
03 Apr 2024 | 4.76 | 5.04 | 4.75 | 5.03 | 5.03 | 9,052,700 |
02 Apr 2024 | 4.77 | 4.90 | 4.76 | 4.82 | 4.82 | 6,884,400 |
01 Apr 2024 | 4.75 | 4.86 | 4.65 | 4.67 | 4.67 | 5,050,100 |
28 Mar 2024 | 4.51 | 4.73 | 4.51 | 4.71 | 4.71 | 5,148,400 |
27 Mar 2024 | 4.39 | 4.52 | 4.34 | 4.49 | 4.49 | 3,780,700 |
26 Mar 2024 | 4.65 | 4.68 | 4.47 | 4.47 | 4.47 | 2,756,500 |
25 Mar 2024 | 4.62 | 4.72 | 4.56 | 4.57 | 4.57 | 3,515,900 |
22 Mar 2024 | 4.69 | 4.70 | 4.53 | 4.55 | 4.55 | 5,917,700 |
21 Mar 2024 | 4.66 | 4.76 | 4.59 | 4.62 | 4.62 | 13,075,800 |
20 Mar 2024 | 4.08 | 4.54 | 4.07 | 4.54 | 4.54 | 10,894,600 |
19 Mar 2024 | 4.09 | 4.17 | 4.04 | 4.14 | 4.14 | 8,637,700 |
18 Mar 2024 | 4.32 | 4.34 | 4.17 | 4.17 | 4.17 | 11,968,500 |
15 Mar 2024 | 4.59 | 4.66 | 4.51 | 4.52 | 4.52 | 7,370,100 |
14 Mar 2024 | 4.64 | 4.64 | 4.49 | 4.56 | 4.56 | 6,143,400 |
13 Mar 2024 | 4.61 | 4.82 | 4.59 | 4.75 | 4.75 | 6,347,300 |
12 Mar 2024 | 4.45 | 4.53 | 4.38 | 4.47 | 4.47 | 3,764,200 |
11 Mar 2024 | 4.50 | 4.65 | 4.45 | 4.57 | 4.57 | 5,001,800 |
08 Mar 2024 | 4.59 | 4.72 | 4.54 | 4.64 | 4.64 | 5,538,500 |
07 Mar 2024 | 4.41 | 4.58 | 4.36 | 4.56 | 4.56 | 7,454,500 |
06 Mar 2024 | 4.11 | 4.50 | 4.10 | 4.45 | 4.45 | 13,539,100 |
05 Mar 2024 | 3.97 | 4.03 | 3.85 | 3.93 | 3.93 | 12,067,700 |
04 Mar 2024 | 4.17 | 4.30 | 4.10 | 4.30 | 4.30 | 5,536,500 |
01 Mar 2024 | 4.17 | 4.27 | 4.13 | 4.24 | 4.24 | 4,512,600 |
29 Feb 2024 | 4.22 | 4.24 | 4.05 | 4.12 | 4.12 | 4,741,900 |
28 Feb 2024 | 4.13 | 4.16 | 4.01 | 4.03 | 4.03 | 4,990,100 |
27 Feb 2024 | 4.26 | 4.29 | 4.20 | 4.21 | 4.21 | 3,023,100 |
26 Feb 2024 | 4.24 | 4.28 | 4.17 | 4.20 | 4.20 | 3,068,600 |
23 Feb 2024 | 4.22 | 4.30 | 4.14 | 4.30 | 4.30 | 4,553,200 |
22 Feb 2024 | 4.33 | 4.36 | 4.24 | 4.24 | 4.24 | 3,765,800 |
21 Feb 2024 | 4.33 | 4.35 | 4.24 | 4.28 | 4.28 | 5,652,000 |
20 Feb 2024 | 4.55 | 4.61 | 4.48 | 4.60 | 4.60 | 5,151,500 |
16 Feb 2024 | 4.53 | 4.70 | 4.51 | 4.66 | 4.66 | 4,249,000 |
15 Feb 2024 | 4.55 | 4.69 | 4.51 | 4.55 | 4.55 | 3,801,400 |
14 Feb 2024 | 4.27 | 4.43 | 4.26 | 4.41 | 4.41 | 5,508,700 |
13 Feb 2024 | 4.23 | 4.24 | 4.12 | 4.18 | 4.18 | 5,878,900 |
12 Feb 2024 | 4.28 | 4.43 | 4.25 | 4.38 | 4.38 | 4,114,600 |
09 Feb 2024 | 4.24 | 4.30 | 4.18 | 4.28 | 4.28 | 5,738,600 |
08 Feb 2024 | 4.40 | 4.42 | 4.32 | 4.35 | 4.35 | 4,200,700 |
07 Feb 2024 | 4.60 | 4.61 | 4.42 | 4.46 | 4.46 | 6,150,700 |
06 Feb 2024 | 4.74 | 4.82 | 4.72 | 4.78 | 4.78 | 2,919,300 |
05 Feb 2024 | 4.69 | 4.72 | 4.58 | 4.65 | 4.65 | 3,021,000 |
02 Feb 2024 | 4.88 | 4.93 | 4.75 | 4.83 | 4.83 | 4,404,800 |
01 Feb 2024 | 4.89 | 5.08 | 4.86 | 5.08 | 5.08 | 3,957,600 |
31 Jan 2024 | 4.88 | 5.06 | 4.82 | 4.84 | 4.84 | 4,198,400 |
30 Jan 2024 | 4.97 | 4.98 | 4.80 | 4.83 | 4.83 | 3,156,900 |
29 Jan 2024 | 4.87 | 4.97 | 4.80 | 4.94 | 4.94 | 3,284,400 |
26 Jan 2024 | 4.85 | 4.93 | 4.79 | 4.84 | 4.84 | 3,922,400 |
25 Jan 2024 | 4.86 | 4.87 | 4.64 | 4.77 | 4.77 | 3,988,300 |
24 Jan 2024 | 4.88 | 4.91 | 4.67 | 4.70 | 4.70 | 6,145,300 |
23 Jan 2024 | 4.61 | 4.72 | 4.60 | 4.67 | 4.67 | 3,650,800 |
22 Jan 2024 | 4.37 | 4.58 | 4.35 | 4.45 | 4.45 | 5,087,300 |
19 Jan 2024 | 4.55 | 4.56 | 4.42 | 4.49 | 4.49 | 3,621,800 |
18 Jan 2024 | 4.52 | 4.69 | 4.47 | 4.58 | 4.58 | 5,347,400 |
17 Jan 2024 | 4.54 | 4.56 | 4.44 | 4.50 | 4.50 | 6,659,300 |
16 Jan 2024 | 4.99 | 4.99 | 4.76 | 4.77 | 4.77 | 6,264,400 |
12 Jan 2024 | 5.01 | 5.42 | 5.01 | 5.14 | 5.14 | 7,866,400 |
11 Jan 2024 | 5.00 | 5.04 | 4.87 | 4.91 | 4.91 | 5,524,700 |
10 Jan 2024 | 5.03 | 5.11 | 4.94 | 5.10 | 5.10 | 4,911,400 |
09 Jan 2024 | 5.15 | 5.18 | 5.03 | 5.06 | 5.06 | 3,637,100 |
08 Jan 2024 | 5.04 | 5.16 | 4.98 | 5.15 | 5.15 | 4,296,100 |
05 Jan 2024 | 5.11 | 5.28 | 5.08 | 5.11 | 5.11 | 4,357,500 |
04 Jan 2024 | 5.04 | 5.18 | 5.04 | 5.13 | 5.13 | 4,030,600 |
03 Jan 2024 | 5.13 | 5.23 | 5.03 | 5.14 | 5.14 | 5,077,600 |
02 Jan 2024 | 5.36 | 5.48 | 5.30 | 5.31 | 5.31 | 3,426,100 |
29 Dec 2023 | 5.49 | 5.53 | 5.39 | 5.43 | 5.43 | 5,214,600 |
28 Dec 2023 | 5.58 | 5.65 | 5.50 | 5.50 | 5.50 | 4,661,200 |
27 Dec 2023 | 5.70 | 5.77 | 5.68 | 5.71 | 5.71 | 3,194,100 |
26 Dec 2023 | 5.68 | 5.68 | 5.53 | 5.58 | 5.58 | 2,256,300 |
22 Dec 2023 | 5.62 | 5.82 | 5.60 | 5.62 | 5.62 | 5,025,200 |
21 Dec 2023 | 5.54 | 5.62 | 5.49 | 5.54 | 5.54 | 3,953,700 |
20 Dec 2023 | 5.55 | 5.61 | 5.34 | 5.35 | 5.35 | 5,467,600 |
19 Dec 2023 | 5.36 | 5.65 | 5.35 | 5.55 | 5.55 | 6,896,100 |
18 Dec 2023 | 5.27 | 5.31 | 5.15 | 5.25 | 5.25 | 3,789,600 |
15 Dec 2023 | 5.20 | 5.26 | 5.04 | 5.23 | 5.23 | 8,348,900 |
14 Dec 2023 | 5.08 | 5.25 | 5.07 | 5.18 | 5.18 | 8,407,400 |
13 Dec 2023 | 4.41 | 4.73 | 4.39 | 4.73 | 4.73 | 8,286,800 |
12 Dec 2023 | 4.64 | 4.66 | 4.41 | 4.47 | 4.47 | 8,666,400 |
11 Dec 2023 | 4.74 | 4.83 | 4.70 | 4.76 | 4.76 | 5,270,500 |
08 Dec 2023 | 4.61 | 4.85 | 4.60 | 4.83 | 4.83 | 7,044,100 |
07 Dec 2023 | 4.65 | 4.79 | 4.61 | 4.72 | 4.72 | 5,510,800 |
06 Dec 2023 | 4.54 | 4.70 | 4.52 | 4.60 | 4.60 | 6,786,900 |
05 Dec 2023 | 4.45 | 4.53 | 4.37 | 4.39 | 4.39 | 4,890,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |