Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 5.29 | 5.24 | 5.24 | 5.24 | 5.24 | 1,018 |
25 Apr 2024 | 5.28 | 5.28 | 5.21 | 5.25 | 5.25 | 2,700 |
24 Apr 2024 | 5.17 | 5.24 | 5.17 | 5.24 | 5.24 | 1,000 |
23 Apr 2024 | 5.10 | 5.24 | 5.10 | 5.24 | 5.24 | 7,800 |
22 Apr 2024 | 5.28 | 5.28 | 5.14 | 5.14 | 5.14 | 8,500 |
19 Apr 2024 | 5.35 | 5.35 | 5.14 | 5.23 | 5.23 | 5,600 |
18 Apr 2024 | 5.24 | 5.29 | 5.23 | 5.28 | 5.28 | 2,000 |
17 Apr 2024 | 5.11 | 5.25 | 5.11 | 5.20 | 5.20 | 8,300 |
16 Apr 2024 | 5.17 | 5.17 | 5.12 | 5.16 | 5.16 | 2,400 |
15 Apr 2024 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | 3,400 |
12 Apr 2024 | 5.11 | 5.21 | 5.11 | 5.16 | 5.16 | 5,500 |
11 Apr 2024 | 5.24 | 5.24 | 5.17 | 5.17 | 5.17 | 3,400 |
10 Apr 2024 | 5.11 | 5.29 | 5.11 | 5.15 | 5.15 | 6,200 |
09 Apr 2024 | 5.44 | 5.44 | 5.13 | 5.17 | 5.17 | 58,400 |
08 Apr 2024 | 5.68 | 5.76 | 5.26 | 5.32 | 5.32 | 5,900 |
05 Apr 2024 | 5.82 | 5.82 | 5.30 | 5.56 | 5.56 | 28,200 |
04 Apr 2024 | 5.77 | 6.00 | 5.55 | 5.82 | 5.82 | 13,200 |
03 Apr 2024 | 5.73 | 5.73 | 5.68 | 5.68 | 5.68 | 1,500 |
02 Apr 2024 | 5.68 | 5.89 | 5.68 | 5.68 | 5.68 | 14,700 |
01 Apr 2024 | 6.10 | 6.10 | 5.76 | 5.80 | 5.80 | 13,000 |
28 Mar 2024 | 5.95 | 6.12 | 5.47 | 6.11 | 6.11 | 6,200 |
27 Mar 2024 | 6.23 | 6.25 | 5.67 | 5.99 | 5.99 | 6,300 |
26 Mar 2024 | 6.28 | 6.32 | 6.10 | 6.30 | 6.30 | 9,100 |
25 Mar 2024 | 6.21 | 6.35 | 6.12 | 6.35 | 6.35 | 2,500 |
22 Mar 2024 | 6.26 | 6.35 | 6.26 | 6.30 | 6.30 | 800 |
21 Mar 2024 | 6.19 | 6.35 | 6.19 | 6.34 | 6.34 | 4,000 |
20 Mar 2024 | 6.35 | 6.47 | 6.28 | 6.40 | 6.40 | 3,000 |
19 Mar 2024 | 6.45 | 6.46 | 6.13 | 6.44 | 6.44 | 6,000 |
18 Mar 2024 | 6.62 | 6.62 | 6.36 | 6.50 | 6.50 | 5,600 |
15 Mar 2024 | 6.62 | 6.64 | 6.45 | 6.52 | 6.52 | 1,300 |
14 Mar 2024 | 6.45 | 6.60 | 6.45 | 6.54 | 6.54 | 8,600 |
13 Mar 2024 | 6.20 | 6.52 | 6.20 | 6.46 | 6.46 | 5,400 |
12 Mar 2024 | 6.45 | 6.56 | 6.25 | 6.50 | 6.50 | 6,600 |
11 Mar 2024 | 6.15 | 6.44 | 6.13 | 6.44 | 6.44 | 16,500 |
08 Mar 2024 | 6.03 | 6.18 | 6.00 | 6.02 | 6.02 | 7,700 |
07 Mar 2024 | 5.75 | 6.13 | 5.75 | 6.11 | 6.11 | 20,200 |
06 Mar 2024 | 5.72 | 5.80 | 5.41 | 5.73 | 5.73 | 3,700 |
05 Mar 2024 | 5.85 | 5.85 | 5.77 | 5.77 | 5.77 | 3,700 |
04 Mar 2024 | 5.80 | 5.85 | 5.61 | 5.76 | 5.76 | 2,600 |
01 Mar 2024 | 5.51 | 5.80 | 5.51 | 5.80 | 5.80 | 10,300 |
29 Feb 2024 | 5.49 | 5.65 | 5.49 | 5.60 | 5.60 | 2,700 |
28 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1,200 |
27 Feb 2024 | 5.51 | 5.65 | 5.50 | 5.60 | 5.60 | 7,200 |
26 Feb 2024 | 5.49 | 5.60 | 5.48 | 5.60 | 5.60 | 15,800 |
23 Feb 2024 | 5.49 | 5.50 | 5.38 | 5.38 | 5.38 | 6,400 |
22 Feb 2024 | 5.40 | 5.49 | 5.39 | 5.45 | 5.45 | 12,500 |
21 Feb 2024 | 5.30 | 5.48 | 5.30 | 5.43 | 5.43 | 37,400 |
20 Feb 2024 | 5.35 | 5.39 | 5.12 | 5.28 | 5.28 | 139,900 |
16 Feb 2024 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 6,800 |
15 Feb 2024 | 5.08 | 5.19 | 5.08 | 5.19 | 5.19 | 600 |
14 Feb 2024 | 5.10 | 5.20 | 5.00 | 5.12 | 5.12 | 5,500 |
13 Feb 2024 | 5.20 | 5.20 | 5.00 | 5.15 | 5.15 | 4,200 |
12 Feb 2024 | 5.03 | 5.19 | 5.01 | 5.08 | 5.08 | 7,500 |
09 Feb 2024 | 5.02 | 5.07 | 5.02 | 5.03 | 5.03 | 1,900 |
08 Feb 2024 | 5.03 | 5.06 | 5.00 | 5.05 | 5.05 | 8,200 |
07 Feb 2024 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | 2,500 |
06 Feb 2024 | 5.05 | 5.18 | 5.00 | 5.09 | 5.09 | 3,100 |
05 Feb 2024 | 5.19 | 5.19 | 5.00 | 5.04 | 5.04 | 4,500 |
02 Feb 2024 | 5.12 | 5.19 | 5.05 | 5.05 | 5.05 | 4,600 |
01 Feb 2024 | 5.20 | 5.20 | 5.15 | 5.18 | 5.18 | 1,300 |
31 Jan 2024 | 5.09 | 5.19 | 5.07 | 5.13 | 5.13 | 3,100 |
30 Jan 2024 | 5.14 | 5.19 | 5.00 | 5.19 | 5.19 | 12,100 |
29 Jan 2024 | 5.20 | 5.20 | 5.17 | 5.17 | 5.17 | 2,200 |
26 Jan 2024 | 5.11 | 5.20 | 5.03 | 5.20 | 5.20 | 2,900 |
25 Jan 2024 | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | 1,400 |
24 Jan 2024 | 5.13 | 5.15 | 5.09 | 5.10 | 5.10 | 6,100 |
23 Jan 2024 | 5.05 | 5.10 | 5.04 | 5.07 | 5.07 | 24,200 |
22 Jan 2024 | 5.05 | 5.10 | 5.00 | 5.09 | 5.09 | 24,000 |
19 Jan 2024 | 5.10 | 5.10 | 5.03 | 5.08 | 5.08 | 13,800 |
18 Jan 2024 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 4,300 |
17 Jan 2024 | 5.01 | 5.04 | 5.00 | 5.02 | 5.02 | 2,900 |
16 Jan 2024 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | 8,200 |
12 Jan 2024 | 5.01 | 5.08 | 4.95 | 4.96 | 4.96 | 6,700 |
11 Jan 2024 | 5.12 | 5.12 | 5.01 | 5.01 | 5.01 | 5,500 |
10 Jan 2024 | 5.07 | 5.08 | 5.01 | 5.03 | 5.03 | 2,300 |
09 Jan 2024 | 5.10 | 5.11 | 5.06 | 5.11 | 5.11 | 3,200 |
08 Jan 2024 | 5.02 | 5.17 | 5.02 | 5.08 | 5.08 | 3,000 |
05 Jan 2024 | 5.09 | 5.16 | 5.01 | 5.02 | 5.02 | 8,400 |
04 Jan 2024 | 5.19 | 5.19 | 5.01 | 5.09 | 5.09 | 10,200 |
03 Jan 2024 | 5.15 | 5.18 | 5.00 | 5.12 | 5.12 | 20,400 |
02 Jan 2024 | 5.35 | 5.35 | 5.03 | 5.19 | 5.19 | 20,900 |
29 Dec 2023 | 5.12 | 5.14 | 5.06 | 5.14 | 5.14 | 13,500 |
28 Dec 2023 | 5.02 | 5.12 | 5.00 | 5.12 | 5.12 | 28,300 |
27 Dec 2023 | 5.11 | 5.14 | 5.02 | 5.07 | 5.07 | 6,800 |
26 Dec 2023 | 5.15 | 5.15 | 5.04 | 5.10 | 5.10 | 2,800 |
22 Dec 2023 | 5.11 | 5.19 | 5.00 | 5.15 | 5.15 | 5,500 |
21 Dec 2023 | 5.03 | 5.20 | 5.00 | 5.15 | 5.15 | 12,000 |
20 Dec 2023 | 4.89 | 4.97 | 4.86 | 4.94 | 4.94 | 17,200 |
19 Dec 2023 | 4.89 | 4.89 | 4.82 | 4.89 | 4.89 | 11,000 |
18 Dec 2023 | 5.02 | 5.02 | 4.86 | 4.89 | 4.89 | 11,300 |
15 Dec 2023 | 4.89 | 4.99 | 4.87 | 4.97 | 4.97 | 8,300 |
14 Dec 2023 | 4.84 | 4.94 | 4.74 | 4.94 | 4.94 | 25,900 |
13 Dec 2023 | 4.86 | 4.86 | 4.73 | 4.78 | 4.78 | 57,300 |
12 Dec 2023 | 4.75 | 4.86 | 4.70 | 4.74 | 4.74 | 38,700 |
11 Dec 2023 | 4.80 | 4.80 | 4.68 | 4.75 | 4.75 | 106,300 |
08 Dec 2023 | 4.88 | 4.88 | 4.71 | 4.80 | 4.80 | 17,300 |
07 Dec 2023 | 4.75 | 4.91 | 4.70 | 4.85 | 4.85 | 134,800 |
06 Dec 2023 | 4.74 | 4.74 | 4.65 | 4.72 | 4.72 | 8,400 |
05 Dec 2023 | 4.74 | 4.74 | 4.65 | 4.66 | 4.66 | 14,000 |
04 Dec 2023 | 4.73 | 4.74 | 4.66 | 4.70 | 4.70 | 18,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |