Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 5.14 | 5.35 | 5.07 | 5.34 | 5.34 | 3,129,625 |
08 May 2024 | 5.18 | 5.42 | 5.04 | 5.10 | 5.10 | 3,789,400 |
07 May 2024 | 5.39 | 5.70 | 5.23 | 5.26 | 5.26 | 6,215,900 |
06 May 2024 | 5.00 | 5.47 | 4.75 | 5.27 | 5.27 | 8,898,700 |
03 May 2024 | 4.59 | 4.67 | 4.42 | 4.45 | 4.45 | 2,737,200 |
02 May 2024 | 4.61 | 4.68 | 4.41 | 4.48 | 4.48 | 2,532,200 |
01 May 2024 | 4.18 | 4.77 | 4.15 | 4.57 | 4.57 | 5,163,800 |
30 Apr 2024 | 4.20 | 4.26 | 4.11 | 4.13 | 4.13 | 2,938,000 |
29 Apr 2024 | 4.20 | 4.35 | 4.14 | 4.27 | 4.27 | 3,025,300 |
26 Apr 2024 | 4.21 | 4.26 | 4.11 | 4.16 | 4.16 | 2,310,900 |
25 Apr 2024 | 4.15 | 4.17 | 4.03 | 4.16 | 4.16 | 2,735,500 |
24 Apr 2024 | 4.37 | 4.42 | 4.18 | 4.21 | 4.21 | 4,410,000 |
23 Apr 2024 | 4.44 | 4.63 | 4.37 | 4.38 | 4.38 | 4,236,600 |
22 Apr 2024 | 4.43 | 4.57 | 4.39 | 4.41 | 4.41 | 2,557,500 |
19 Apr 2024 | 4.50 | 4.59 | 4.27 | 4.43 | 4.43 | 4,693,500 |
18 Apr 2024 | 4.60 | 4.71 | 4.49 | 4.50 | 4.50 | 2,959,900 |
17 Apr 2024 | 4.65 | 4.79 | 4.57 | 4.58 | 4.58 | 4,055,100 |
16 Apr 2024 | 4.61 | 4.72 | 4.54 | 4.61 | 4.61 | 1,979,300 |
15 Apr 2024 | 4.78 | 4.79 | 4.59 | 4.67 | 4.67 | 2,496,700 |
12 Apr 2024 | 5.10 | 5.16 | 4.70 | 4.77 | 4.77 | 4,525,500 |
11 Apr 2024 | 4.93 | 5.12 | 4.82 | 5.10 | 5.10 | 3,304,100 |
10 Apr 2024 | 4.64 | 4.91 | 4.56 | 4.87 | 4.87 | 2,915,100 |
09 Apr 2024 | 4.61 | 4.88 | 4.61 | 4.80 | 4.80 | 1,973,600 |
08 Apr 2024 | 4.62 | 4.67 | 4.54 | 4.61 | 4.61 | 1,604,600 |
05 Apr 2024 | 4.56 | 4.66 | 4.45 | 4.60 | 4.60 | 1,784,500 |
04 Apr 2024 | 4.76 | 4.84 | 4.58 | 4.60 | 4.60 | 2,736,600 |
03 Apr 2024 | 4.71 | 4.77 | 4.60 | 4.73 | 4.73 | 3,058,500 |
02 Apr 2024 | 4.95 | 5.01 | 4.68 | 4.69 | 4.69 | 4,211,000 |
01 Apr 2024 | 5.04 | 5.09 | 4.91 | 5.05 | 5.05 | 4,874,800 |
28 Mar 2024 | 5.20 | 5.34 | 5.06 | 5.08 | 5.08 | 3,491,400 |
27 Mar 2024 | 5.04 | 5.21 | 4.97 | 5.15 | 5.15 | 2,990,400 |
26 Mar 2024 | 5.01 | 5.15 | 4.99 | 5.01 | 5.01 | 3,160,000 |
25 Mar 2024 | 5.00 | 5.08 | 4.84 | 4.91 | 4.91 | 2,828,300 |
22 Mar 2024 | 5.51 | 5.51 | 5.01 | 5.01 | 5.01 | 3,291,700 |
21 Mar 2024 | 5.50 | 5.87 | 5.45 | 5.49 | 5.49 | 2,726,100 |
20 Mar 2024 | 5.31 | 5.49 | 5.17 | 5.47 | 5.47 | 3,180,800 |
19 Mar 2024 | 5.06 | 5.43 | 5.04 | 5.36 | 5.36 | 3,119,300 |
18 Mar 2024 | 5.00 | 5.18 | 4.89 | 5.07 | 5.07 | 4,350,700 |
15 Mar 2024 | 4.87 | 5.12 | 4.85 | 5.00 | 5.00 | 10,244,900 |
14 Mar 2024 | 5.10 | 5.10 | 4.82 | 4.89 | 4.89 | 4,062,100 |
13 Mar 2024 | 5.14 | 5.26 | 5.07 | 5.14 | 5.14 | 2,635,000 |
12 Mar 2024 | 5.31 | 5.31 | 5.04 | 5.14 | 5.14 | 3,063,100 |
11 Mar 2024 | 5.47 | 5.58 | 5.30 | 5.32 | 5.32 | 2,948,300 |
08 Mar 2024 | 5.27 | 5.56 | 5.23 | 5.43 | 5.43 | 2,633,100 |
07 Mar 2024 | 5.25 | 5.25 | 5.13 | 5.18 | 5.18 | 2,199,400 |
06 Mar 2024 | 5.45 | 5.53 | 5.16 | 5.21 | 5.21 | 4,065,400 |
05 Mar 2024 | 5.47 | 5.52 | 5.31 | 5.41 | 5.41 | 1,933,200 |
04 Mar 2024 | 5.62 | 5.68 | 5.40 | 5.51 | 5.51 | 2,261,300 |
01 Mar 2024 | 5.67 | 5.89 | 5.61 | 5.62 | 5.62 | 3,034,100 |
29 Feb 2024 | 5.85 | 5.93 | 5.60 | 5.63 | 5.63 | 3,442,600 |
28 Feb 2024 | 5.77 | 6.02 | 5.69 | 5.71 | 5.71 | 3,397,400 |
27 Feb 2024 | 5.89 | 6.04 | 5.65 | 5.87 | 5.87 | 3,695,400 |
26 Feb 2024 | 5.70 | 6.03 | 5.64 | 5.79 | 5.79 | 4,006,000 |
23 Feb 2024 | 5.81 | 5.87 | 5.61 | 5.71 | 5.71 | 2,729,800 |
22 Feb 2024 | 5.65 | 5.89 | 5.54 | 5.82 | 5.82 | 1,868,600 |
21 Feb 2024 | 5.76 | 5.79 | 5.54 | 5.65 | 5.65 | 1,906,600 |
20 Feb 2024 | 5.75 | 5.95 | 5.71 | 5.82 | 5.82 | 2,424,100 |
16 Feb 2024 | 5.55 | 5.98 | 5.49 | 5.92 | 5.92 | 2,661,100 |
15 Feb 2024 | 5.63 | 5.88 | 5.53 | 5.64 | 5.64 | 3,684,800 |
14 Feb 2024 | 5.37 | 5.59 | 5.20 | 5.57 | 5.57 | 4,167,500 |
13 Feb 2024 | 5.69 | 5.71 | 5.31 | 5.32 | 5.32 | 3,534,200 |
12 Feb 2024 | 5.89 | 6.35 | 5.87 | 5.95 | 5.95 | 5,453,600 |
09 Feb 2024 | 5.39 | 5.87 | 5.32 | 5.85 | 5.85 | 4,472,800 |
08 Feb 2024 | 5.29 | 5.38 | 5.16 | 5.32 | 5.32 | 1,886,300 |
07 Feb 2024 | 5.50 | 5.54 | 5.29 | 5.30 | 5.30 | 2,918,600 |
06 Feb 2024 | 5.09 | 5.52 | 5.02 | 5.51 | 5.51 | 2,478,500 |
05 Feb 2024 | 5.04 | 5.15 | 4.93 | 5.14 | 5.14 | 1,957,600 |
02 Feb 2024 | 5.25 | 5.25 | 4.95 | 5.08 | 5.08 | 2,998,700 |
01 Feb 2024 | 5.36 | 5.39 | 5.22 | 5.28 | 5.28 | 2,024,800 |
31 Jan 2024 | 5.50 | 5.62 | 5.30 | 5.30 | 5.30 | 1,793,100 |
30 Jan 2024 | 5.66 | 5.66 | 5.48 | 5.50 | 5.50 | 1,946,600 |
29 Jan 2024 | 5.42 | 5.70 | 5.25 | 5.67 | 5.67 | 2,259,400 |
26 Jan 2024 | 5.49 | 5.62 | 5.42 | 5.44 | 5.44 | 2,583,400 |
25 Jan 2024 | 5.43 | 5.61 | 5.38 | 5.45 | 5.45 | 2,257,100 |
24 Jan 2024 | 5.57 | 5.59 | 5.40 | 5.40 | 5.40 | 2,160,400 |
23 Jan 2024 | 5.74 | 5.76 | 5.36 | 5.50 | 5.50 | 2,587,800 |
22 Jan 2024 | 5.71 | 5.85 | 5.39 | 5.62 | 5.62 | 4,066,300 |
19 Jan 2024 | 5.75 | 5.75 | 5.60 | 5.67 | 5.67 | 2,784,300 |
18 Jan 2024 | 5.95 | 5.97 | 5.68 | 5.76 | 5.76 | 2,243,900 |
17 Jan 2024 | 5.97 | 6.04 | 5.88 | 5.96 | 5.96 | 2,751,800 |
16 Jan 2024 | 6.22 | 6.25 | 5.93 | 6.09 | 6.09 | 2,915,300 |
12 Jan 2024 | 6.51 | 6.66 | 6.23 | 6.35 | 6.35 | 3,061,000 |
11 Jan 2024 | 6.76 | 6.84 | 6.43 | 6.47 | 6.47 | 4,582,100 |
10 Jan 2024 | 7.54 | 7.75 | 6.75 | 6.88 | 6.88 | 5,384,200 |
09 Jan 2024 | 7.56 | 7.69 | 7.39 | 7.44 | 7.44 | 5,298,200 |
08 Jan 2024 | 6.30 | 7.65 | 6.12 | 7.65 | 7.65 | 12,028,300 |
05 Jan 2024 | 6.36 | 6.37 | 6.09 | 6.09 | 6.09 | 2,648,600 |
04 Jan 2024 | 6.05 | 6.54 | 6.05 | 6.46 | 6.46 | 4,016,700 |
03 Jan 2024 | 6.00 | 6.05 | 5.85 | 6.00 | 6.00 | 3,700,000 |
02 Jan 2024 | 5.95 | 6.28 | 5.81 | 6.07 | 6.07 | 2,879,200 |
29 Dec 2023 | 6.09 | 6.10 | 5.99 | 5.99 | 5.99 | 2,151,600 |
28 Dec 2023 | 6.18 | 6.27 | 6.03 | 6.09 | 6.09 | 2,584,900 |
27 Dec 2023 | 6.08 | 6.19 | 5.96 | 6.19 | 6.19 | 3,096,700 |
26 Dec 2023 | 6.02 | 6.17 | 5.93 | 6.08 | 6.08 | 3,058,000 |
22 Dec 2023 | 5.82 | 6.07 | 5.78 | 5.94 | 5.94 | 2,513,100 |
21 Dec 2023 | 5.73 | 5.85 | 5.67 | 5.76 | 5.76 | 2,408,000 |
20 Dec 2023 | 5.97 | 6.00 | 5.61 | 5.64 | 5.64 | 3,177,700 |
19 Dec 2023 | 6.11 | 6.27 | 5.99 | 6.05 | 6.05 | 4,919,300 |
18 Dec 2023 | 6.16 | 6.26 | 6.03 | 6.07 | 6.07 | 2,423,500 |
15 Dec 2023 | 6.47 | 6.48 | 6.04 | 6.19 | 6.19 | 10,631,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |