Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 4.99 | 5.09 | 4.95 | 5.07 | 5.07 | 587,800 |
08 May 2024 | 5.19 | 5.26 | 4.84 | 4.99 | 4.99 | 1,452,500 |
07 May 2024 | 4.95 | 5.31 | 4.93 | 5.26 | 5.26 | 1,132,700 |
06 May 2024 | 4.74 | 4.95 | 4.73 | 4.95 | 4.95 | 878,700 |
03 May 2024 | 4.78 | 4.81 | 4.66 | 4.70 | 4.70 | 630,600 |
02 May 2024 | 4.98 | 5.00 | 4.61 | 4.68 | 4.68 | 1,406,900 |
01 May 2024 | 4.68 | 5.16 | 4.58 | 4.95 | 4.95 | 2,608,600 |
30 Apr 2024 | 4.57 | 4.69 | 4.52 | 4.58 | 4.58 | 592,000 |
29 Apr 2024 | 4.44 | 4.66 | 4.44 | 4.61 | 4.61 | 541,000 |
26 Apr 2024 | 4.48 | 4.51 | 4.36 | 4.41 | 4.41 | 411,700 |
25 Apr 2024 | 4.21 | 4.46 | 4.06 | 4.45 | 4.45 | 1,253,400 |
24 Apr 2024 | 4.66 | 4.72 | 4.24 | 4.24 | 4.24 | 1,002,200 |
23 Apr 2024 | 4.68 | 4.78 | 4.63 | 4.69 | 4.69 | 495,700 |
22 Apr 2024 | 4.89 | 5.01 | 4.69 | 4.70 | 4.70 | 684,900 |
19 Apr 2024 | 4.75 | 4.82 | 4.63 | 4.81 | 4.81 | 875,800 |
18 Apr 2024 | 4.95 | 5.01 | 4.79 | 4.79 | 4.79 | 1,204,800 |
17 Apr 2024 | 5.16 | 5.20 | 4.92 | 4.96 | 4.96 | 2,063,500 |
16 Apr 2024 | 5.00 | 5.30 | 4.91 | 5.16 | 5.16 | 2,143,900 |
15 Apr 2024 | 5.01 | 5.14 | 4.89 | 5.04 | 5.04 | 1,857,100 |
12 Apr 2024 | 5.31 | 5.33 | 4.99 | 5.07 | 5.07 | 1,174,800 |
11 Apr 2024 | 4.77 | 5.34 | 4.77 | 5.34 | 5.34 | 1,675,700 |
10 Apr 2024 | 4.72 | 4.80 | 4.68 | 4.74 | 4.74 | 544,000 |
09 Apr 2024 | 4.74 | 4.93 | 4.64 | 4.90 | 4.90 | 380,600 |
08 Apr 2024 | 4.79 | 4.79 | 4.66 | 4.68 | 4.68 | 355,100 |
05 Apr 2024 | 4.59 | 4.82 | 4.52 | 4.78 | 4.78 | 376,000 |
04 Apr 2024 | 4.81 | 4.85 | 4.59 | 4.61 | 4.61 | 378,200 |
03 Apr 2024 | 4.65 | 4.82 | 4.60 | 4.79 | 4.79 | 371,600 |
02 Apr 2024 | 4.80 | 4.80 | 4.62 | 4.67 | 4.67 | 383,600 |
01 Apr 2024 | 5.00 | 5.00 | 4.80 | 4.84 | 4.84 | 632,400 |
28 Mar 2024 | 4.88 | 4.99 | 4.84 | 4.98 | 4.98 | 904,300 |
27 Mar 2024 | 4.96 | 4.97 | 4.83 | 4.85 | 4.85 | 356,300 |
26 Mar 2024 | 4.87 | 4.93 | 4.83 | 4.91 | 4.91 | 647,200 |
25 Mar 2024 | 4.81 | 4.91 | 4.76 | 4.82 | 4.82 | 447,200 |
22 Mar 2024 | 4.91 | 4.91 | 4.79 | 4.80 | 4.80 | 557,100 |
21 Mar 2024 | 4.92 | 4.99 | 4.88 | 4.89 | 4.89 | 365,400 |
20 Mar 2024 | 4.86 | 4.92 | 4.72 | 4.89 | 4.89 | 454,200 |
19 Mar 2024 | 4.71 | 4.89 | 4.63 | 4.86 | 4.86 | 520,200 |
18 Mar 2024 | 4.71 | 4.74 | 4.52 | 4.71 | 4.71 | 614,900 |
15 Mar 2024 | 4.62 | 4.79 | 4.61 | 4.71 | 4.71 | 834,600 |
14 Mar 2024 | 4.87 | 4.89 | 4.62 | 4.66 | 4.66 | 597,300 |
13 Mar 2024 | 4.93 | 5.00 | 4.88 | 4.89 | 4.89 | 461,300 |
12 Mar 2024 | 4.90 | 4.95 | 4.78 | 4.92 | 4.92 | 609,400 |
11 Mar 2024 | 5.29 | 5.30 | 4.89 | 4.91 | 4.91 | 897,400 |
08 Mar 2024 | 5.47 | 5.59 | 5.13 | 5.30 | 5.30 | 1,213,500 |
07 Mar 2024 | 5.49 | 5.61 | 5.35 | 5.59 | 5.59 | 750,700 |
06 Mar 2024 | 5.45 | 5.47 | 5.33 | 5.42 | 5.42 | 514,500 |
05 Mar 2024 | 5.58 | 5.70 | 5.43 | 5.43 | 5.43 | 980,300 |
04 Mar 2024 | 5.26 | 5.57 | 5.26 | 5.51 | 5.51 | 1,490,100 |
01 Mar 2024 | 5.08 | 5.25 | 5.07 | 5.16 | 5.16 | 1,137,400 |
29 Feb 2024 | 5.19 | 5.20 | 5.01 | 5.05 | 5.05 | 1,925,500 |
28 Feb 2024 | 5.26 | 5.31 | 5.03 | 5.09 | 5.09 | 735,000 |
27 Feb 2024 | 5.28 | 5.40 | 5.16 | 5.30 | 5.30 | 584,400 |
26 Feb 2024 | 5.08 | 5.44 | 5.07 | 5.22 | 5.22 | 946,400 |
23 Feb 2024 | 4.92 | 5.13 | 4.89 | 5.12 | 5.12 | 954,300 |
22 Feb 2024 | 4.80 | 4.99 | 4.80 | 4.91 | 4.91 | 747,400 |
21 Feb 2024 | 4.78 | 4.82 | 4.70 | 4.80 | 4.80 | 596,000 |
20 Feb 2024 | 4.90 | 4.99 | 4.73 | 4.82 | 4.82 | 803,500 |
16 Feb 2024 | 5.00 | 5.00 | 4.91 | 4.97 | 4.97 | 821,000 |
15 Feb 2024 | 5.00 | 5.05 | 4.90 | 4.97 | 4.97 | 1,897,300 |
14 Feb 2024 | 4.88 | 5.03 | 4.79 | 5.00 | 5.00 | 1,896,300 |
13 Feb 2024 | 4.83 | 4.97 | 4.72 | 4.78 | 4.78 | 995,700 |
12 Feb 2024 | 4.92 | 5.09 | 4.86 | 5.00 | 5.00 | 1,068,300 |
09 Feb 2024 | 4.81 | 4.95 | 4.78 | 4.88 | 4.88 | 727,300 |
08 Feb 2024 | 4.71 | 4.81 | 4.68 | 4.77 | 4.77 | 720,800 |
07 Feb 2024 | 4.76 | 4.83 | 4.69 | 4.73 | 4.73 | 715,400 |
06 Feb 2024 | 4.69 | 4.80 | 4.63 | 4.80 | 4.80 | 349,700 |
05 Feb 2024 | 4.80 | 4.81 | 4.57 | 4.71 | 4.71 | 584,200 |
02 Feb 2024 | 4.99 | 5.10 | 4.84 | 4.85 | 4.85 | 543,600 |
01 Feb 2024 | 5.03 | 5.14 | 4.90 | 5.06 | 5.06 | 1,092,100 |
31 Jan 2024 | 5.04 | 5.16 | 4.93 | 4.94 | 4.94 | 574,200 |
30 Jan 2024 | 5.01 | 5.29 | 5.00 | 5.05 | 5.05 | 760,400 |
29 Jan 2024 | 4.80 | 4.99 | 4.72 | 4.99 | 4.99 | 876,300 |
26 Jan 2024 | 4.99 | 5.01 | 4.78 | 4.80 | 4.80 | 478,300 |
25 Jan 2024 | 5.04 | 5.14 | 4.95 | 4.98 | 4.98 | 819,300 |
24 Jan 2024 | 5.10 | 5.28 | 4.91 | 4.94 | 4.94 | 1,438,600 |
23 Jan 2024 | 4.69 | 5.09 | 4.69 | 5.05 | 5.05 | 2,260,100 |
22 Jan 2024 | 4.43 | 4.61 | 4.41 | 4.61 | 4.61 | 443,700 |
19 Jan 2024 | 4.27 | 4.41 | 4.24 | 4.41 | 4.41 | 541,500 |
18 Jan 2024 | 4.46 | 4.47 | 4.24 | 4.27 | 4.27 | 356,300 |
17 Jan 2024 | 4.17 | 4.41 | 4.13 | 4.41 | 4.41 | 776,200 |
16 Jan 2024 | 4.28 | 4.28 | 4.11 | 4.26 | 4.26 | 783,000 |
12 Jan 2024 | 4.23 | 4.29 | 4.19 | 4.27 | 4.27 | 513,300 |
11 Jan 2024 | 4.27 | 4.30 | 4.15 | 4.19 | 4.19 | 317,100 |
10 Jan 2024 | 4.26 | 4.34 | 4.22 | 4.30 | 4.30 | 463,600 |
09 Jan 2024 | 4.30 | 4.36 | 4.23 | 4.28 | 4.28 | 720,000 |
08 Jan 2024 | 4.20 | 4.59 | 4.16 | 4.51 | 4.51 | 737,700 |
05 Jan 2024 | 4.36 | 4.41 | 4.16 | 4.35 | 4.35 | 1,312,000 |
04 Jan 2024 | 4.36 | 4.46 | 4.30 | 4.35 | 4.35 | 968,300 |
03 Jan 2024 | 4.37 | 4.41 | 4.24 | 4.37 | 4.37 | 767,200 |
02 Jan 2024 | 4.66 | 4.66 | 4.23 | 4.37 | 4.37 | 1,352,300 |
29 Dec 2023 | 4.81 | 4.81 | 4.68 | 4.70 | 4.70 | 509,000 |
28 Dec 2023 | 4.77 | 4.82 | 4.67 | 4.82 | 4.82 | 728,500 |
27 Dec 2023 | 4.81 | 4.90 | 4.72 | 4.80 | 4.80 | 413,300 |
26 Dec 2023 | 4.97 | 4.97 | 4.74 | 4.78 | 4.78 | 648,300 |
22 Dec 2023 | 4.70 | 4.90 | 4.69 | 4.90 | 4.90 | 1,550,200 |
21 Dec 2023 | 4.56 | 4.70 | 4.56 | 4.69 | 4.69 | 549,600 |
20 Dec 2023 | 4.66 | 4.74 | 4.51 | 4.52 | 4.52 | 542,000 |
19 Dec 2023 | 4.60 | 4.73 | 4.58 | 4.69 | 4.69 | 860,200 |
18 Dec 2023 | 4.50 | 4.66 | 4.40 | 4.60 | 4.60 | 3,007,900 |
15 Dec 2023 | 4.50 | 4.51 | 4.36 | 4.50 | 4.50 | 2,030,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |