Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 5.25 | 5.35 | 5.25 | 5.33 | 5.33 | 34,200 |
25 Apr 2024 | 5.12 | 5.30 | 5.08 | 5.27 | 5.27 | 54,900 |
24 Apr 2024 | 5.12 | 5.12 | 5.05 | 5.12 | 5.12 | 34,800 |
23 Apr 2024 | 4.94 | 5.12 | 4.94 | 5.11 | 5.11 | 15,100 |
22 Apr 2024 | 4.70 | 5.09 | 4.70 | 4.96 | 4.96 | 40,200 |
19 Apr 2024 | 5.16 | 5.18 | 5.10 | 5.15 | 5.15 | 33,800 |
18 Apr 2024 | 5.06 | 5.19 | 5.06 | 5.10 | 5.10 | 38,400 |
17 Apr 2024 | 4.81 | 5.08 | 4.81 | 4.98 | 4.98 | 51,700 |
16 Apr 2024 | 4.85 | 4.92 | 4.80 | 4.85 | 4.85 | 129,300 |
15 Apr 2024 | 5.03 | 5.05 | 4.90 | 4.93 | 4.93 | 59,400 |
12 Apr 2024 | 5.27 | 5.35 | 5.01 | 5.03 | 5.03 | 342,700 |
11 Apr 2024 | 4.95 | 5.16 | 4.95 | 5.11 | 5.11 | 200,100 |
10 Apr 2024 | 5.51 | 5.51 | 4.83 | 5.03 | 5.03 | 411,400 |
09 Apr 2024 | 5.73 | 5.83 | 5.61 | 5.62 | 5.62 | 98,300 |
08 Apr 2024 | 5.95 | 5.96 | 5.64 | 5.73 | 5.73 | 114,200 |
05 Apr 2024 | 5.68 | 5.95 | 5.63 | 5.90 | 5.90 | 128,200 |
04 Apr 2024 | 5.94 | 6.01 | 5.71 | 5.72 | 5.72 | 123,700 |
03 Apr 2024 | 5.47 | 5.98 | 5.45 | 5.94 | 5.94 | 116,400 |
02 Apr 2024 | 5.15 | 5.47 | 5.15 | 5.43 | 5.43 | 95,300 |
01 Apr 2024 | 4.94 | 5.15 | 4.92 | 5.15 | 5.15 | 55,400 |
28 Mar 2024 | 4.64 | 4.96 | 4.64 | 4.89 | 4.89 | 83,100 |
27 Mar 2024 | 4.55 | 4.67 | 4.55 | 4.66 | 4.66 | 51,300 |
26 Mar 2024 | 4.50 | 4.60 | 4.46 | 4.50 | 4.50 | 17,200 |
25 Mar 2024 | 4.51 | 4.61 | 4.41 | 4.46 | 4.46 | 37,400 |
22 Mar 2024 | 4.60 | 4.62 | 4.44 | 4.45 | 4.45 | 27,500 |
21 Mar 2024 | 4.88 | 4.88 | 4.60 | 4.63 | 4.63 | 40,300 |
20 Mar 2024 | 4.65 | 4.75 | 4.42 | 4.72 | 4.72 | 26,400 |
19 Mar 2024 | 4.50 | 4.52 | 4.44 | 4.47 | 4.47 | 38,200 |
18 Mar 2024 | 4.71 | 4.71 | 4.57 | 4.59 | 4.59 | 51,600 |
15 Mar 2024 | 4.74 | 4.75 | 4.65 | 4.70 | 4.70 | 63,700 |
14 Mar 2024 | 4.90 | 4.90 | 4.70 | 4.71 | 4.71 | 49,800 |
13 Mar 2024 | 4.75 | 4.93 | 4.75 | 4.89 | 4.89 | 33,900 |
12 Mar 2024 | 4.85 | 4.85 | 4.64 | 4.69 | 4.69 | 68,800 |
11 Mar 2024 | 4.82 | 4.90 | 4.75 | 4.83 | 4.83 | 63,700 |
08 Mar 2024 | 4.87 | 4.93 | 4.75 | 4.80 | 4.80 | 58,500 |
07 Mar 2024 | 4.81 | 4.83 | 4.73 | 4.81 | 4.81 | 61,300 |
06 Mar 2024 | 4.57 | 4.74 | 4.43 | 4.71 | 4.71 | 78,600 |
05 Mar 2024 | 4.41 | 4.48 | 4.34 | 4.43 | 4.43 | 38,500 |
04 Mar 2024 | 4.04 | 4.33 | 4.03 | 4.32 | 4.32 | 125,000 |
01 Mar 2024 | 3.95 | 4.07 | 3.80 | 4.02 | 4.02 | 136,000 |
29 Feb 2024 | 3.79 | 3.91 | 3.76 | 3.91 | 3.91 | 151,200 |
28 Feb 2024 | 3.86 | 3.86 | 3.80 | 3.81 | 3.81 | 44,400 |
27 Feb 2024 | 3.97 | 4.04 | 3.82 | 3.85 | 3.85 | 176,600 |
26 Feb 2024 | 4.11 | 4.17 | 3.94 | 3.96 | 3.96 | 63,500 |
23 Feb 2024 | 3.95 | 4.27 | 3.88 | 4.17 | 4.17 | 101,200 |
22 Feb 2024 | 4.00 | 4.00 | 3.87 | 3.91 | 3.91 | 90,100 |
21 Feb 2024 | 4.41 | 4.41 | 3.98 | 4.00 | 4.00 | 212,500 |
20 Feb 2024 | 4.57 | 4.58 | 4.35 | 4.42 | 4.42 | 69,800 |
16 Feb 2024 | 4.44 | 4.60 | 4.44 | 4.55 | 4.55 | 93,200 |
15 Feb 2024 | 4.27 | 4.48 | 4.27 | 4.44 | 4.44 | 72,200 |
14 Feb 2024 | 4.04 | 4.27 | 4.04 | 4.24 | 4.24 | 155,500 |
13 Feb 2024 | 4.60 | 4.60 | 4.22 | 4.25 | 4.25 | 132,600 |
12 Feb 2024 | 4.52 | 4.64 | 4.50 | 4.60 | 4.60 | 22,700 |
09 Feb 2024 | 4.69 | 4.69 | 4.54 | 4.56 | 4.56 | 72,000 |
08 Feb 2024 | 4.73 | 4.78 | 4.67 | 4.70 | 4.70 | 116,600 |
07 Feb 2024 | 4.75 | 4.78 | 4.71 | 4.78 | 4.78 | 386,800 |
06 Feb 2024 | 4.61 | 4.73 | 4.58 | 4.73 | 4.73 | 31,000 |
05 Feb 2024 | 4.76 | 4.76 | 4.55 | 4.61 | 4.61 | 35,700 |
02 Feb 2024 | 4.89 | 4.91 | 4.69 | 4.79 | 4.79 | 65,700 |
01 Feb 2024 | 4.70 | 4.93 | 4.70 | 4.91 | 4.91 | 37,100 |
31 Jan 2024 | 4.81 | 4.83 | 4.65 | 4.65 | 4.65 | 91,800 |
30 Jan 2024 | 4.80 | 4.81 | 4.64 | 4.73 | 4.73 | 15,400 |
29 Jan 2024 | 4.69 | 4.80 | 4.62 | 4.80 | 4.80 | 47,600 |
26 Jan 2024 | 4.75 | 4.75 | 4.69 | 4.70 | 4.70 | 25,800 |
25 Jan 2024 | 4.66 | 4.73 | 4.63 | 4.67 | 4.67 | 17,900 |
24 Jan 2024 | 4.93 | 4.93 | 4.60 | 4.60 | 4.60 | 55,300 |
23 Jan 2024 | 4.79 | 4.89 | 4.74 | 4.89 | 4.89 | 25,000 |
22 Jan 2024 | 4.84 | 4.84 | 4.73 | 4.77 | 4.77 | 38,300 |
19 Jan 2024 | 4.79 | 4.85 | 4.72 | 4.82 | 4.82 | 70,400 |
18 Jan 2024 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | 59,100 |
17 Jan 2024 | 4.59 | 4.64 | 4.42 | 4.64 | 4.64 | 111,600 |
16 Jan 2024 | 4.71 | 4.71 | 4.44 | 4.56 | 4.56 | 78,400 |
12 Jan 2024 | 4.85 | 4.90 | 4.70 | 4.71 | 4.71 | 28,600 |
11 Jan 2024 | 4.65 | 4.65 | 4.52 | 4.56 | 4.56 | 68,500 |
10 Jan 2024 | 4.74 | 4.75 | 4.67 | 4.73 | 4.73 | 32,900 |
09 Jan 2024 | 4.84 | 4.84 | 4.72 | 4.75 | 4.75 | 88,700 |
08 Jan 2024 | 4.92 | 4.92 | 4.83 | 4.83 | 4.83 | 96,100 |
05 Jan 2024 | 4.86 | 5.00 | 4.84 | 4.90 | 4.90 | 27,300 |
04 Jan 2024 | 4.85 | 4.90 | 4.80 | 4.88 | 4.88 | 31,000 |
03 Jan 2024 | 4.90 | 4.93 | 4.85 | 4.90 | 4.90 | 66,000 |
02 Jan 2024 | 5.25 | 5.31 | 5.05 | 5.05 | 5.05 | 50,800 |
29 Dec 2023 | 5.32 | 5.36 | 5.26 | 5.32 | 5.32 | 45,300 |
28 Dec 2023 | 5.41 | 5.54 | 5.32 | 5.34 | 5.34 | 68,600 |
27 Dec 2023 | 5.42 | 5.50 | 5.36 | 5.50 | 5.50 | 76,200 |
26 Dec 2023 | 5.34 | 5.40 | 5.31 | 5.37 | 5.37 | 17,200 |
22 Dec 2023 | 5.11 | 5.47 | 5.11 | 5.28 | 5.28 | 66,100 |
21 Dec 2023 | 5.12 | 5.17 | 5.08 | 5.11 | 5.11 | 26,300 |
20 Dec 2023 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | 50,500 |
19 Dec 2023 | 4.95 | 5.23 | 4.95 | 5.18 | 5.18 | 103,600 |
18 Dec 2023 | 5.09 | 5.09 | 4.97 | 4.99 | 4.99 | 38,300 |
15 Dec 2023 | 5.09 | 5.09 | 4.96 | 5.04 | 5.04 | 94,200 |
14 Dec 2023 | 4.93 | 5.13 | 4.93 | 5.02 | 5.02 | 71,600 |
13 Dec 2023 | 4.44 | 4.90 | 4.44 | 4.90 | 4.90 | 86,700 |
12 Dec 2023 | 4.68 | 4.68 | 4.47 | 4.48 | 4.48 | 64,200 |
11 Dec 2023 | 4.78 | 4.80 | 4.62 | 4.67 | 4.67 | 75,700 |
08 Dec 2023 | 4.79 | 4.85 | 4.71 | 4.80 | 4.80 | 39,900 |
07 Dec 2023 | 4.90 | 4.90 | 4.80 | 4.81 | 4.81 | 52,000 |
06 Dec 2023 | 4.82 | 4.93 | 4.80 | 4.86 | 4.86 | 53,000 |
05 Dec 2023 | 5.06 | 5.06 | 4.79 | 4.82 | 4.82 | 124,700 |
04 Dec 2023 | 5.23 | 5.23 | 5.00 | 5.02 | 5.02 | 100,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |