Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Mar 2024 | 5.17 | 5.21 | 5.15 | 5.16 | 5.16 | 3,097,290 |
17 Mar 2024 | 5.10 | 5.24 | 5.09 | 5.22 | 5.22 | 6,129,349 |
14 Mar 2024 | 5.07 | 5.11 | 5.05 | 5.11 | 5.11 | 12,180,784 |
13 Mar 2024 | 5.05 | 5.10 | 5.04 | 5.08 | 5.08 | 9,241,104 |
12 Mar 2024 | 5.15 | 5.16 | 5.03 | 5.05 | 5.05 | 15,321,511 |
11 Mar 2024 | 5.16 | 5.19 | 5.13 | 5.18 | 5.18 | 7,714,231 |
10 Mar 2024 | 5.13 | 5.20 | 5.10 | 5.16 | 5.16 | 5,091,444 |
07 Mar 2024 | 5.15 | 5.17 | 5.10 | 5.16 | 5.16 | 10,944,638 |
06 Mar 2024 | 5.04 | 5.16 | 5.01 | 5.14 | 5.14 | 14,935,065 |
05 Mar 2024 | 5.09 | 5.10 | 5.01 | 5.01 | 5.01 | 7,222,154 |
04 Mar 2024 | 5.14 | 5.18 | 5.09 | 5.12 | 5.12 | 13,218,240 |
03 Mar 2024 | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | 8,587,048 |
29 Feb 2024 | 5.17 | 5.20 | 5.14 | 5.17 | 5.17 | 3,727,447 |
28 Feb 2024 | 5.13 | 5.20 | 5.12 | 5.13 | 5.13 | 15,877,549 |
27 Feb 2024 | 5.18 | 5.22 | 5.10 | 5.13 | 5.13 | 5,055,364 |
26 Feb 2024 | 5.17 | 5.20 | 5.08 | 5.17 | 5.17 | 11,388,705 |
25 Feb 2024 | 5.30 | 5.32 | 5.16 | 5.19 | 5.19 | 10,142,942 |
22 Feb 2024 | 5.21 | 5.36 | 5.09 | 5.30 | 5.30 | 13,857,163 |
21 Feb 2024 | 5.69 | 5.80 | 5.21 | 5.21 | 5.21 | 16,064,251 |
20 Feb 2024 | 5.70 | 5.75 | 5.56 | 5.59 | 5.59 | 7,340,372 |
19 Feb 2024 | 5.72 | 5.77 | 5.69 | 5.72 | 5.72 | 4,763,130 |
18 Feb 2024 | 5.84 | 5.88 | 5.72 | 5.73 | 5.73 | 5,130,528 |
15 Feb 2024 | 5.88 | 5.91 | 5.82 | 5.82 | 5.82 | 6,725,172 |
14 Feb 2024 | 5.70 | 5.83 | 5.70 | 5.83 | 5.83 | 7,875,238 |
13 Feb 2024 | 5.69 | 5.76 | 5.69 | 5.71 | 5.71 | 4,672,593 |
12 Feb 2024 | 5.74 | 5.78 | 5.70 | 5.77 | 5.77 | 3,250,112 |
11 Feb 2024 | 5.72 | 5.74 | 5.68 | 5.71 | 5.71 | 1,930,809 |
08 Feb 2024 | 5.68 | 5.74 | 5.66 | 5.72 | 5.72 | 3,636,867 |
07 Feb 2024 | 5.72 | 5.75 | 5.62 | 5.68 | 5.68 | 3,851,254 |
06 Feb 2024 | 5.73 | 5.77 | 5.66 | 5.70 | 5.70 | 5,102,400 |
05 Feb 2024 | 5.63 | 5.70 | 5.59 | 5.65 | 5.65 | 4,373,807 |
04 Feb 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | 3,102,428 |
01 Feb 2024 | 5.56 | 5.73 | 5.53 | 5.73 | 5.73 | 7,657,842 |
31 Jan 2024 | 5.55 | 5.58 | 5.51 | 5.53 | 5.53 | 4,031,143 |
30 Jan 2024 | 5.48 | 5.56 | 5.45 | 5.56 | 5.56 | 5,557,823 |
29 Jan 2024 | 5.57 | 5.59 | 5.49 | 5.50 | 5.50 | 4,182,983 |
28 Jan 2024 | 5.48 | 5.59 | 5.48 | 5.56 | 5.56 | 4,319,562 |
24 Jan 2024 | 5.48 | 5.50 | 5.40 | 5.48 | 5.48 | 3,458,775 |
23 Jan 2024 | 5.40 | 5.48 | 5.37 | 5.44 | 5.44 | 5,968,693 |
22 Jan 2024 | 5.31 | 5.42 | 5.27 | 5.37 | 5.37 | 7,083,469 |
21 Jan 2024 | 5.23 | 5.33 | 5.20 | 5.33 | 5.33 | 6,417,946 |
18 Jan 2024 | 5.29 | 5.30 | 5.19 | 5.21 | 5.21 | 5,299,684 |
17 Jan 2024 | 5.12 | 5.22 | 5.11 | 5.21 | 5.21 | 4,757,548 |
16 Jan 2024 | 5.16 | 5.20 | 5.14 | 5.20 | 5.20 | 4,619,688 |
15 Jan 2024 | 5.18 | 5.28 | 5.18 | 5.19 | 5.19 | 3,858,288 |
14 Jan 2024 | 5.37 | 5.37 | 5.30 | 5.31 | 5.31 | 1,160,124 |
11 Jan 2024 | 5.39 | 5.47 | 5.37 | 5.41 | 5.41 | 4,567,362 |
10 Jan 2024 | 5.45 | 5.47 | 5.40 | 5.41 | 5.41 | 3,673,103 |
09 Jan 2024 | 5.40 | 5.43 | 5.35 | 5.43 | 5.43 | 3,726,518 |
08 Jan 2024 | 5.36 | 5.42 | 5.32 | 5.42 | 5.42 | 8,062,701 |
07 Jan 2024 | 5.32 | 5.32 | 5.27 | 5.30 | 5.30 | 3,625,807 |
04 Jan 2024 | 5.28 | 5.31 | 5.23 | 5.28 | 5.28 | 3,697,876 |
03 Jan 2024 | 5.27 | 5.29 | 5.18 | 5.28 | 5.28 | 5,966,974 |
02 Jan 2024 | 5.34 | 5.36 | 5.27 | 5.32 | 5.32 | 5,192,400 |
01 Jan 2024 | 5.38 | 5.40 | 5.34 | 5.35 | 5.35 | 2,241,507 |
28 Dec 2023 | 5.43 | 5.43 | 5.37 | 5.37 | 5.37 | 4,130,199 |
27 Dec 2023 | 5.37 | 5.43 | 5.34 | 5.43 | 5.43 | 5,198,844 |
26 Dec 2023 | 5.40 | 5.40 | 5.34 | 5.35 | 5.35 | 3,904,181 |
21 Dec 2023 | 5.40 | 5.42 | 5.36 | 5.36 | 5.36 | 7,582,338 |
20 Dec 2023 | 5.38 | 5.41 | 5.29 | 5.37 | 5.37 | 12,245,923 |
19 Dec 2023 | 5.43 | 5.47 | 5.39 | 5.41 | 5.41 | 10,217,482 |
18 Dec 2023 | 5.44 | 5.45 | 5.34 | 5.37 | 5.37 | 12,397,376 |
17 Dec 2023 | 5.41 | 5.46 | 5.38 | 5.46 | 5.46 | 6,344,191 |
14 Dec 2023 | 5.40 | 5.43 | 5.35 | 5.41 | 5.41 | 15,020,960 |
13 Dec 2023 | 5.47 | 5.47 | 5.30 | 5.34 | 5.34 | 13,580,440 |
12 Dec 2023 | 5.49 | 5.49 | 5.39 | 5.40 | 5.40 | 12,285,270 |
11 Dec 2023 | 5.45 | 5.48 | 5.42 | 5.48 | 5.48 | 6,062,470 |
10 Dec 2023 | 5.57 | 5.58 | 5.46 | 5.49 | 5.49 | 4,019,429 |
07 Dec 2023 | 5.47 | 5.56 | 5.43 | 5.56 | 5.56 | 7,995,585 |
06 Dec 2023 | 5.60 | 5.64 | 5.47 | 5.47 | 5.47 | 12,326,212 |
05 Dec 2023 | 5.44 | 5.55 | 5.42 | 5.51 | 5.51 | 8,296,606 |
04 Dec 2023 | 5.47 | 5.49 | 5.41 | 5.46 | 5.46 | 6,964,302 |
03 Dec 2023 | 5.40 | 5.47 | 5.37 | 5.47 | 5.47 | 5,332,308 |
30 Nov 2023 | 5.29 | 5.39 | 5.28 | 5.35 | 5.35 | 6,025,149 |
29 Nov 2023 | 5.23 | 5.32 | 5.21 | 5.30 | 5.30 | 15,744,869 |
28 Nov 2023 | 5.22 | 5.25 | 5.15 | 5.20 | 5.20 | 8,774,239 |
27 Nov 2023 | 5.23 | 5.28 | 5.22 | 5.24 | 5.24 | 4,686,718 |
26 Nov 2023 | 5.29 | 5.30 | 5.22 | 5.22 | 5.22 | 4,558,077 |
23 Nov 2023 | 5.26 | 5.27 | 5.23 | 5.26 | 5.26 | 3,513,389 |
22 Nov 2023 | 5.29 | 5.32 | 5.24 | 5.26 | 5.26 | 5,695,106 |
21 Nov 2023 | 5.32 | 5.34 | 5.24 | 5.30 | 5.30 | 6,736,815 |
20 Nov 2023 | 5.33 | 5.38 | 5.28 | 5.34 | 5.34 | 8,934,532 |
19 Nov 2023 | 5.28 | 5.33 | 5.26 | 5.30 | 5.30 | 6,023,151 |
16 Nov 2023 | 5.28 | 5.32 | 5.23 | 5.24 | 5.24 | 10,006,485 |
15 Nov 2023 | 5.44 | 5.44 | 5.31 | 5.33 | 5.33 | 5,914,210 |
14 Nov 2023 | 5.39 | 5.40 | 5.30 | 5.39 | 5.39 | 7,823,162 |
13 Nov 2023 | 5.29 | 5.32 | 5.25 | 5.29 | 5.29 | 5,339,038 |
12 Nov 2023 | 5.31 | 5.34 | 5.22 | 5.22 | 5.22 | 4,006,357 |
09 Nov 2023 | 5.30 | 5.34 | 5.23 | 5.28 | 5.28 | 9,845,641 |
08 Nov 2023 | 5.38 | 5.41 | 5.32 | 5.33 | 5.33 | 11,477,828 |
07 Nov 2023 | 5.28 | 5.37 | 5.28 | 5.32 | 5.32 | 16,864,327 |
06 Nov 2023 | 5.26 | 5.29 | 5.23 | 5.25 | 5.25 | 6,802,010 |
05 Nov 2023 | 5.25 | 5.31 | 5.24 | 5.28 | 5.28 | 8,388,475 |
02 Nov 2023 | 5.16 | 5.21 | 5.16 | 5.18 | 5.18 | 8,557,318 |
01 Nov 2023 | 5.01 | 5.11 | 4.95 | 5.08 | 5.08 | 10,008,446 |
31 Oct 2023 | 4.97 | 5.03 | 4.95 | 4.95 | 4.95 | 10,107,368 |
30 Oct 2023 | 4.84 | 4.97 | 4.84 | 4.91 | 4.91 | 15,820,455 |
29 Oct 2023 | 4.74 | 4.83 | 4.71 | 4.80 | 4.80 | 5,530,288 |
26 Oct 2023 | 4.82 | 4.86 | 4.76 | 4.76 | 4.76 | 6,503,281 |
25 Oct 2023 | 4.81 | 4.84 | 4.72 | 4.79 | 4.79 | 11,064,467 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |