Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.98 | 5.12 | 4.93 | 5.10 | 5.10 | 1,326,400 |
25 Apr 2024 | 4.92 | 5.05 | 4.86 | 4.97 | 4.97 | 1,872,400 |
24 Apr 2024 | 4.83 | 5.01 | 4.81 | 4.98 | 4.98 | 1,660,800 |
23 Apr 2024 | 4.79 | 4.93 | 4.78 | 4.89 | 4.89 | 1,676,200 |
22 Apr 2024 | 4.77 | 4.86 | 4.64 | 4.82 | 4.82 | 2,356,500 |
19 Apr 2024 | 4.60 | 4.80 | 4.60 | 4.72 | 4.72 | 2,252,900 |
18 Apr 2024 | 4.79 | 4.84 | 4.65 | 4.66 | 4.66 | 1,970,100 |
17 Apr 2024 | 4.71 | 4.93 | 4.71 | 4.78 | 4.78 | 2,782,800 |
16 Apr 2024 | 4.54 | 4.75 | 4.49 | 4.65 | 4.65 | 3,496,000 |
15 Apr 2024 | 4.84 | 4.86 | 4.52 | 4.54 | 4.54 | 4,009,600 |
12 Apr 2024 | 4.98 | 5.01 | 4.75 | 4.79 | 4.79 | 4,143,300 |
11 Apr 2024 | 5.18 | 5.25 | 5.07 | 5.10 | 5.10 | 5,681,600 |
10 Apr 2024 | 5.32 | 5.38 | 5.09 | 5.13 | 5.13 | 4,342,200 |
09 Apr 2024 | 5.47 | 5.66 | 5.44 | 5.46 | 5.46 | 4,197,300 |
08 Apr 2024 | 5.80 | 5.81 | 5.44 | 5.44 | 5.44 | 4,655,700 |
05 Apr 2024 | 5.99 | 6.00 | 5.79 | 5.80 | 5.80 | 2,406,400 |
04 Apr 2024 | 6.33 | 6.40 | 5.94 | 5.95 | 5.95 | 3,419,300 |
03 Apr 2024 | 5.83 | 6.30 | 5.80 | 6.25 | 6.25 | 6,782,400 |
02 Apr 2024 | 6.32 | 6.37 | 5.86 | 5.87 | 5.87 | 4,884,500 |
01 Apr 2024 | 6.03 | 6.62 | 5.98 | 6.50 | 6.50 | 10,172,800 |
28 Mar 2024 | 5.53 | 6.04 | 5.35 | 6.03 | 6.03 | 9,956,200 |
27 Mar 2024 | 5.16 | 5.71 | 5.13 | 5.51 | 5.51 | 5,314,900 |
26 Mar 2024 | 5.36 | 5.41 | 5.07 | 5.10 | 5.10 | 2,944,700 |
25 Mar 2024 | 5.43 | 5.57 | 5.27 | 5.33 | 5.33 | 2,527,300 |
22 Mar 2024 | 5.34 | 5.44 | 5.21 | 5.42 | 5.42 | 2,943,000 |
21 Mar 2024 | 5.34 | 5.37 | 5.22 | 5.36 | 5.36 | 4,107,600 |
20 Mar 2024 | 5.03 | 5.32 | 5.01 | 5.26 | 5.26 | 5,520,500 |
19 Mar 2024 | 4.75 | 5.04 | 4.69 | 5.03 | 5.03 | 4,561,700 |
18 Mar 2024 | 4.50 | 4.77 | 4.46 | 4.71 | 4.71 | 3,064,000 |
15 Mar 2024 | 4.45 | 4.57 | 4.41 | 4.53 | 4.53 | 4,069,600 |
14 Mar 2024 | 4.41 | 4.58 | 4.41 | 4.51 | 4.51 | 2,799,400 |
13 Mar 2024 | 4.60 | 4.64 | 4.41 | 4.45 | 4.45 | 2,049,000 |
12 Mar 2024 | 4.49 | 4.65 | 4.44 | 4.61 | 4.61 | 2,693,600 |
11 Mar 2024 | 4.59 | 4.67 | 4.49 | 4.51 | 4.51 | 3,910,100 |
08 Mar 2024 | 4.90 | 4.92 | 4.61 | 4.63 | 4.63 | 4,731,500 |
07 Mar 2024 | 5.27 | 5.35 | 4.53 | 4.86 | 4.86 | 16,461,100 |
06 Mar 2024 | 5.28 | 5.72 | 5.24 | 5.51 | 5.51 | 8,574,800 |
05 Mar 2024 | 5.24 | 5.32 | 5.11 | 5.15 | 5.15 | 2,628,900 |
04 Mar 2024 | 5.40 | 5.48 | 5.21 | 5.37 | 5.37 | 2,746,300 |
01 Mar 2024 | 5.02 | 5.38 | 4.62 | 5.35 | 5.35 | 5,704,400 |
29 Feb 2024 | 5.20 | 5.23 | 5.01 | 5.02 | 5.02 | 2,144,300 |
28 Feb 2024 | 5.15 | 5.27 | 5.08 | 5.11 | 5.11 | 1,885,800 |
27 Feb 2024 | 5.23 | 5.36 | 5.17 | 5.22 | 5.22 | 1,456,300 |
26 Feb 2024 | 4.93 | 5.19 | 4.90 | 5.18 | 5.18 | 1,873,600 |
23 Feb 2024 | 5.13 | 5.13 | 4.93 | 4.95 | 4.95 | 1,424,900 |
22 Feb 2024 | 4.92 | 5.16 | 4.91 | 5.16 | 5.16 | 2,105,500 |
21 Feb 2024 | 4.96 | 5.03 | 4.82 | 4.88 | 4.88 | 1,505,900 |
20 Feb 2024 | 4.98 | 5.08 | 4.96 | 5.04 | 5.04 | 2,271,200 |
16 Feb 2024 | 5.15 | 5.24 | 5.06 | 5.11 | 5.11 | 1,620,500 |
15 Feb 2024 | 5.10 | 5.22 | 5.03 | 5.21 | 5.21 | 2,853,700 |
14 Feb 2024 | 5.00 | 5.08 | 4.82 | 5.05 | 5.05 | 1,392,300 |
13 Feb 2024 | 5.06 | 5.13 | 4.79 | 4.86 | 4.86 | 4,953,000 |
12 Feb 2024 | 5.36 | 5.48 | 5.32 | 5.33 | 5.33 | 1,699,600 |
09 Feb 2024 | 5.23 | 5.37 | 5.17 | 5.35 | 5.35 | 1,995,800 |
08 Feb 2024 | 5.45 | 5.48 | 5.21 | 5.21 | 5.21 | 2,255,300 |
07 Feb 2024 | 5.27 | 5.56 | 5.25 | 5.47 | 5.47 | 6,064,300 |
06 Feb 2024 | 5.03 | 5.23 | 4.98 | 5.23 | 5.23 | 2,699,100 |
05 Feb 2024 | 5.08 | 5.14 | 4.97 | 4.98 | 4.98 | 1,767,100 |
02 Feb 2024 | 5.04 | 5.18 | 4.99 | 5.18 | 5.18 | 1,235,200 |
01 Feb 2024 | 4.97 | 5.13 | 4.94 | 5.09 | 5.09 | 1,606,400 |
31 Jan 2024 | 5.12 | 5.16 | 4.91 | 4.94 | 4.94 | 2,065,900 |
30 Jan 2024 | 5.20 | 5.22 | 5.13 | 5.20 | 5.20 | 1,640,200 |
29 Jan 2024 | 5.13 | 5.25 | 5.08 | 5.25 | 5.25 | 2,003,100 |
26 Jan 2024 | 5.32 | 5.37 | 5.10 | 5.12 | 5.12 | 1,793,800 |
25 Jan 2024 | 5.19 | 5.30 | 5.15 | 5.28 | 5.28 | 2,786,900 |
24 Jan 2024 | 5.25 | 5.25 | 5.11 | 5.13 | 5.13 | 2,001,700 |
23 Jan 2024 | 5.18 | 5.23 | 5.05 | 5.14 | 5.14 | 1,957,400 |
22 Jan 2024 | 5.05 | 5.15 | 4.97 | 5.09 | 5.09 | 2,030,200 |
19 Jan 2024 | 5.17 | 5.23 | 4.87 | 4.98 | 4.98 | 3,029,400 |
18 Jan 2024 | 4.94 | 5.17 | 4.93 | 5.15 | 5.15 | 3,176,600 |
17 Jan 2024 | 4.76 | 4.90 | 4.73 | 4.89 | 4.89 | 2,758,600 |
16 Jan 2024 | 4.80 | 4.89 | 4.72 | 4.89 | 4.89 | 1,408,300 |
12 Jan 2024 | 4.89 | 5.07 | 4.80 | 4.84 | 4.84 | 2,058,300 |
11 Jan 2024 | 4.77 | 5.13 | 4.72 | 4.85 | 4.85 | 4,925,400 |
10 Jan 2024 | 4.47 | 4.63 | 4.42 | 4.58 | 4.58 | 2,419,300 |
09 Jan 2024 | 4.40 | 4.55 | 4.35 | 4.49 | 4.49 | 2,910,300 |
08 Jan 2024 | 4.18 | 4.53 | 4.18 | 4.50 | 4.50 | 1,939,900 |
05 Jan 2024 | 4.22 | 4.39 | 4.22 | 4.38 | 4.38 | 2,176,400 |
04 Jan 2024 | 4.59 | 4.59 | 4.18 | 4.29 | 4.29 | 4,713,900 |
03 Jan 2024 | 4.66 | 4.68 | 4.54 | 4.55 | 4.55 | 2,461,100 |
02 Jan 2024 | 4.72 | 4.87 | 4.56 | 4.71 | 4.71 | 2,290,100 |
29 Dec 2023 | 4.84 | 4.84 | 4.71 | 4.75 | 4.75 | 2,001,800 |
28 Dec 2023 | 4.85 | 4.96 | 4.80 | 4.81 | 4.81 | 2,001,300 |
27 Dec 2023 | 4.85 | 4.90 | 4.81 | 4.85 | 4.85 | 1,063,100 |
26 Dec 2023 | 4.75 | 4.89 | 4.75 | 4.85 | 4.85 | 1,389,400 |
22 Dec 2023 | 4.75 | 4.86 | 4.70 | 4.75 | 4.75 | 1,447,900 |
21 Dec 2023 | 4.60 | 4.74 | 4.55 | 4.72 | 4.72 | 1,768,900 |
20 Dec 2023 | 4.68 | 4.76 | 4.56 | 4.58 | 4.58 | 1,755,300 |
19 Dec 2023 | 4.65 | 4.82 | 4.62 | 4.70 | 4.70 | 2,001,800 |
18 Dec 2023 | 4.68 | 4.68 | 4.53 | 4.61 | 4.61 | 2,053,600 |
15 Dec 2023 | 4.88 | 5.02 | 4.67 | 4.69 | 4.69 | 4,638,300 |
14 Dec 2023 | 4.67 | 5.00 | 4.67 | 4.83 | 4.83 | 4,025,500 |
13 Dec 2023 | 4.50 | 4.68 | 4.39 | 4.67 | 4.67 | 2,562,900 |
12 Dec 2023 | 4.53 | 4.53 | 4.40 | 4.46 | 4.46 | 1,880,700 |
11 Dec 2023 | 4.50 | 4.64 | 4.46 | 4.52 | 4.52 | 2,871,400 |
08 Dec 2023 | 4.41 | 4.54 | 4.41 | 4.50 | 4.50 | 3,191,800 |
07 Dec 2023 | 4.43 | 4.54 | 4.27 | 4.42 | 4.42 | 2,908,200 |
06 Dec 2023 | 4.33 | 4.55 | 4.29 | 4.42 | 4.42 | 6,686,500 |
05 Dec 2023 | 4.23 | 4.27 | 4.09 | 4.24 | 4.24 | 2,763,400 |
04 Dec 2023 | 4.23 | 4.34 | 4.09 | 4.20 | 4.20 | 2,335,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |