Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 5.20 | 5.95 | 5.17 | 5.43 | 5.43 | 4,275,457 |
06 May 2024 | 5.00 | 5.03 | 4.79 | 4.84 | 4.84 | 1,288,500 |
03 May 2024 | 4.71 | 4.91 | 4.70 | 4.88 | 4.88 | 681,300 |
02 May 2024 | 4.80 | 4.84 | 4.67 | 4.68 | 4.68 | 847,700 |
01 May 2024 | 4.76 | 4.90 | 4.62 | 4.77 | 4.77 | 1,747,600 |
30 Apr 2024 | 4.78 | 4.82 | 4.71 | 4.76 | 4.76 | 692,300 |
29 Apr 2024 | 4.68 | 4.85 | 4.66 | 4.82 | 4.82 | 821,800 |
26 Apr 2024 | 4.50 | 4.63 | 4.45 | 4.62 | 4.62 | 821,900 |
25 Apr 2024 | 4.55 | 4.57 | 4.43 | 4.48 | 4.48 | 923,300 |
24 Apr 2024 | 4.63 | 4.67 | 4.55 | 4.56 | 4.56 | 1,458,600 |
23 Apr 2024 | 4.76 | 4.87 | 4.62 | 4.63 | 4.63 | 1,371,400 |
22 Apr 2024 | 5.10 | 5.12 | 4.79 | 4.80 | 4.80 | 2,114,900 |
19 Apr 2024 | 4.94 | 5.30 | 4.93 | 5.11 | 5.11 | 2,437,400 |
18 Apr 2024 | 5.16 | 5.25 | 4.89 | 4.97 | 4.97 | 3,859,500 |
17 Apr 2024 | 5.42 | 5.67 | 4.99 | 5.24 | 5.24 | 24,035,700 |
16 Apr 2024 | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | 790,200 |
15 Apr 2024 | 4.12 | 4.16 | 4.01 | 4.06 | 4.06 | 787,200 |
12 Apr 2024 | 4.27 | 4.30 | 4.08 | 4.12 | 4.12 | 762,500 |
11 Apr 2024 | 4.30 | 4.32 | 4.18 | 4.28 | 4.28 | 766,800 |
10 Apr 2024 | 4.30 | 4.37 | 4.14 | 4.28 | 4.28 | 1,158,900 |
09 Apr 2024 | 4.49 | 4.68 | 4.34 | 4.36 | 4.36 | 1,795,000 |
08 Apr 2024 | 4.83 | 4.83 | 4.49 | 4.51 | 4.51 | 1,690,100 |
05 Apr 2024 | 4.97 | 4.99 | 4.79 | 4.82 | 4.82 | 1,668,900 |
04 Apr 2024 | 5.14 | 5.44 | 4.84 | 4.92 | 4.92 | 6,158,500 |
03 Apr 2024 | 4.65 | 6.03 | 4.37 | 5.05 | 5.05 | 50,710,600 |
02 Apr 2024 | 4.02 | 4.02 | 3.87 | 3.91 | 3.91 | 2,122,900 |
01 Apr 2024 | 4.23 | 4.24 | 4.09 | 4.12 | 4.12 | 735,800 |
28 Mar 2024 | 3.92 | 4.19 | 3.91 | 4.11 | 4.11 | 1,372,200 |
27 Mar 2024 | 3.89 | 3.92 | 3.86 | 3.89 | 3.89 | 799,700 |
26 Mar 2024 | 3.92 | 3.98 | 3.86 | 3.86 | 3.86 | 604,400 |
25 Mar 2024 | 3.88 | 3.98 | 3.86 | 3.87 | 3.87 | 593,600 |
22 Mar 2024 | 3.98 | 3.98 | 3.85 | 3.89 | 3.89 | 513,900 |
21 Mar 2024 | 3.85 | 3.97 | 3.79 | 3.91 | 3.91 | 883,200 |
20 Mar 2024 | 3.77 | 3.85 | 3.71 | 3.80 | 3.80 | 613,500 |
19 Mar 2024 | 3.75 | 3.83 | 3.72 | 3.76 | 3.76 | 606,400 |
18 Mar 2024 | 3.82 | 3.84 | 3.72 | 3.75 | 3.75 | 842,400 |
15 Mar 2024 | 3.79 | 3.88 | 3.77 | 3.81 | 3.81 | 1,116,400 |
14 Mar 2024 | 3.86 | 3.88 | 3.79 | 3.80 | 3.80 | 717,500 |
13 Mar 2024 | 3.91 | 3.97 | 3.82 | 3.84 | 3.84 | 756,800 |
12 Mar 2024 | 3.99 | 4.01 | 3.88 | 3.88 | 3.88 | 604,600 |
11 Mar 2024 | 3.92 | 4.07 | 3.91 | 4.01 | 4.01 | 798,500 |
08 Mar 2024 | 3.89 | 3.97 | 3.85 | 3.87 | 3.87 | 1,159,500 |
07 Mar 2024 | 3.93 | 3.97 | 3.81 | 3.82 | 3.82 | 971,300 |
06 Mar 2024 | 4.09 | 4.09 | 3.91 | 3.91 | 3.91 | 1,544,300 |
05 Mar 2024 | 4.21 | 4.36 | 4.12 | 4.14 | 4.14 | 854,500 |
04 Mar 2024 | 4.67 | 4.67 | 4.22 | 4.27 | 4.27 | 1,533,100 |
01 Mar 2024 | 4.47 | 4.72 | 4.47 | 4.61 | 4.61 | 1,135,000 |
29 Feb 2024 | 4.56 | 4.60 | 4.46 | 4.47 | 4.47 | 738,900 |
28 Feb 2024 | 4.59 | 4.62 | 4.45 | 4.47 | 4.47 | 888,700 |
27 Feb 2024 | 4.66 | 4.76 | 4.59 | 4.59 | 4.59 | 1,028,000 |
26 Feb 2024 | 4.41 | 4.60 | 4.40 | 4.56 | 4.56 | 895,300 |
23 Feb 2024 | 4.33 | 4.46 | 4.28 | 4.45 | 4.45 | 434,100 |
22 Feb 2024 | 4.36 | 4.36 | 4.28 | 4.33 | 4.33 | 754,600 |
21 Feb 2024 | 4.35 | 4.39 | 4.25 | 4.34 | 4.34 | 714,600 |
20 Feb 2024 | 4.38 | 4.62 | 4.33 | 4.35 | 4.35 | 1,042,000 |
16 Feb 2024 | 4.37 | 4.61 | 4.31 | 4.38 | 4.38 | 1,015,000 |
15 Feb 2024 | 4.25 | 4.43 | 4.25 | 4.37 | 4.37 | 773,700 |
14 Feb 2024 | 4.13 | 4.29 | 4.13 | 4.25 | 4.25 | 683,800 |
13 Feb 2024 | 4.19 | 4.23 | 4.02 | 4.06 | 4.06 | 1,019,800 |
12 Feb 2024 | 4.19 | 4.46 | 4.15 | 4.33 | 4.33 | 1,444,900 |
09 Feb 2024 | 4.06 | 4.18 | 3.89 | 4.16 | 4.16 | 2,081,200 |
08 Feb 2024 | 3.65 | 4.41 | 3.65 | 4.07 | 4.07 | 2,596,600 |
07 Feb 2024 | 3.72 | 3.73 | 3.61 | 3.64 | 3.64 | 844,300 |
06 Feb 2024 | 3.49 | 3.78 | 3.46 | 3.73 | 3.73 | 1,015,200 |
05 Feb 2024 | 3.61 | 3.63 | 3.46 | 3.47 | 3.47 | 1,039,200 |
02 Feb 2024 | 3.69 | 3.69 | 3.61 | 3.63 | 3.63 | 648,800 |
01 Feb 2024 | 3.65 | 3.77 | 3.62 | 3.73 | 3.73 | 700,200 |
31 Jan 2024 | 3.70 | 3.75 | 3.59 | 3.60 | 3.60 | 865,600 |
30 Jan 2024 | 3.80 | 3.81 | 3.62 | 3.65 | 3.65 | 858,700 |
29 Jan 2024 | 3.73 | 3.83 | 3.66 | 3.80 | 3.80 | 700,900 |
26 Jan 2024 | 3.82 | 3.86 | 3.74 | 3.75 | 3.75 | 1,368,700 |
25 Jan 2024 | 3.77 | 3.79 | 3.64 | 3.79 | 3.79 | 622,000 |
24 Jan 2024 | 3.76 | 3.76 | 3.64 | 3.67 | 3.67 | 595,900 |
23 Jan 2024 | 3.87 | 3.91 | 3.69 | 3.71 | 3.71 | 1,134,900 |
22 Jan 2024 | 3.69 | 3.81 | 3.60 | 3.79 | 3.79 | 782,100 |
19 Jan 2024 | 3.69 | 3.69 | 3.61 | 3.66 | 3.66 | 639,300 |
18 Jan 2024 | 3.77 | 3.82 | 3.66 | 3.69 | 3.69 | 795,700 |
17 Jan 2024 | 3.70 | 3.78 | 3.63 | 3.76 | 3.76 | 1,593,600 |
16 Jan 2024 | 3.86 | 3.86 | 3.71 | 3.76 | 3.76 | 937,500 |
12 Jan 2024 | 3.95 | 4.00 | 3.81 | 3.85 | 3.85 | 1,341,200 |
11 Jan 2024 | 3.93 | 3.99 | 3.75 | 3.92 | 3.92 | 1,280,200 |
10 Jan 2024 | 4.17 | 4.19 | 3.85 | 3.94 | 3.94 | 1,588,700 |
09 Jan 2024 | 4.24 | 4.24 | 4.13 | 4.17 | 4.17 | 734,800 |
08 Jan 2024 | 4.19 | 4.30 | 4.06 | 4.26 | 4.26 | 736,000 |
05 Jan 2024 | 4.21 | 4.26 | 4.08 | 4.19 | 4.19 | 848,000 |
04 Jan 2024 | 4.33 | 4.38 | 4.18 | 4.23 | 4.23 | 854,400 |
03 Jan 2024 | 4.51 | 4.53 | 4.27 | 4.28 | 4.28 | 1,558,200 |
02 Jan 2024 | 4.20 | 4.60 | 4.18 | 4.52 | 4.52 | 1,568,300 |
29 Dec 2023 | 4.08 | 4.31 | 4.07 | 4.22 | 4.22 | 1,148,900 |
28 Dec 2023 | 4.35 | 4.40 | 4.22 | 4.26 | 4.26 | 838,900 |
27 Dec 2023 | 4.13 | 4.37 | 4.11 | 4.30 | 4.30 | 1,185,700 |
26 Dec 2023 | 4.02 | 4.11 | 4.01 | 4.05 | 4.05 | 652,800 |
22 Dec 2023 | 3.87 | 4.07 | 3.87 | 3.97 | 3.97 | 752,200 |
21 Dec 2023 | 3.85 | 3.89 | 3.80 | 3.85 | 3.85 | 429,200 |
20 Dec 2023 | 4.00 | 4.00 | 3.79 | 3.80 | 3.80 | 811,400 |
19 Dec 2023 | 3.91 | 4.03 | 3.81 | 3.98 | 3.98 | 1,312,500 |
18 Dec 2023 | 3.94 | 4.00 | 3.75 | 3.86 | 3.86 | 1,036,000 |
15 Dec 2023 | 3.84 | 4.00 | 3.84 | 3.88 | 3.88 | 1,477,800 |
14 Dec 2023 | 4.02 | 4.05 | 3.78 | 3.85 | 3.85 | 976,700 |
13 Dec 2023 | 3.80 | 3.99 | 3.74 | 3.96 | 3.96 | 811,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |