Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2024 | 5.02 | 5.25 | 5.00 | 5.07 | 5.07 | 507,000 |
17 May 2024 | 5.05 | 5.14 | 4.97 | 4.98 | 4.98 | 521,000 |
16 May 2024 | 5.02 | 5.18 | 5.01 | 5.05 | 5.05 | 612,300 |
15 May 2024 | 5.00 | 5.02 | 4.85 | 5.02 | 5.02 | 698,500 |
14 May 2024 | 5.05 | 5.32 | 4.90 | 4.94 | 4.94 | 2,676,400 |
13 May 2024 | 4.62 | 5.10 | 4.58 | 4.73 | 4.73 | 1,913,200 |
10 May 2024 | 4.74 | 4.93 | 4.53 | 4.56 | 4.56 | 943,600 |
09 May 2024 | 4.69 | 4.76 | 4.65 | 4.73 | 4.73 | 462,600 |
08 May 2024 | 4.58 | 4.70 | 4.53 | 4.66 | 4.66 | 446,000 |
07 May 2024 | 4.74 | 4.78 | 4.59 | 4.60 | 4.60 | 411,300 |
06 May 2024 | 4.66 | 4.76 | 4.65 | 4.75 | 4.75 | 434,300 |
03 May 2024 | 4.60 | 4.77 | 4.60 | 4.62 | 4.62 | 590,700 |
02 May 2024 | 4.50 | 4.60 | 4.44 | 4.53 | 4.53 | 518,800 |
01 May 2024 | 4.49 | 4.63 | 4.41 | 4.43 | 4.43 | 658,600 |
30 Apr 2024 | 4.54 | 4.59 | 4.48 | 4.50 | 4.50 | 351,700 |
29 Apr 2024 | 4.55 | 4.64 | 4.53 | 4.59 | 4.59 | 503,600 |
26 Apr 2024 | 4.41 | 4.52 | 4.38 | 4.52 | 4.52 | 356,300 |
25 Apr 2024 | 4.51 | 4.53 | 4.36 | 4.40 | 4.40 | 644,200 |
24 Apr 2024 | 4.65 | 4.67 | 4.53 | 4.58 | 4.58 | 392,000 |
23 Apr 2024 | 4.62 | 4.75 | 4.62 | 4.67 | 4.67 | 474,400 |
22 Apr 2024 | 4.65 | 4.68 | 4.49 | 4.66 | 4.66 | 613,400 |
19 Apr 2024 | 4.57 | 4.68 | 4.54 | 4.62 | 4.62 | 540,500 |
18 Apr 2024 | 4.55 | 4.77 | 4.54 | 4.61 | 4.61 | 601,100 |
17 Apr 2024 | 4.62 | 4.67 | 4.48 | 4.56 | 4.56 | 641,900 |
16 Apr 2024 | 4.50 | 4.60 | 4.45 | 4.60 | 4.60 | 643,300 |
15 Apr 2024 | 4.77 | 4.77 | 4.52 | 4.54 | 4.54 | 744,400 |
12 Apr 2024 | 4.75 | 4.83 | 4.65 | 4.72 | 4.72 | 620,200 |
11 Apr 2024 | 4.84 | 4.86 | 4.71 | 4.80 | 4.80 | 694,000 |
10 Apr 2024 | 5.00 | 5.08 | 4.75 | 4.80 | 4.80 | 1,012,700 |
09 Apr 2024 | 5.29 | 5.30 | 4.97 | 5.01 | 5.01 | 853,200 |
08 Apr 2024 | 5.13 | 5.36 | 5.09 | 5.28 | 5.28 | 1,081,700 |
05 Apr 2024 | 5.12 | 5.20 | 5.06 | 5.11 | 5.11 | 581,600 |
04 Apr 2024 | 5.11 | 5.42 | 5.10 | 5.17 | 5.17 | 1,333,800 |
03 Apr 2024 | 4.76 | 5.10 | 4.76 | 5.04 | 5.04 | 845,200 |
02 Apr 2024 | 4.85 | 4.96 | 4.79 | 4.84 | 4.84 | 520,200 |
01 Apr 2024 | 4.97 | 5.17 | 4.81 | 4.85 | 4.85 | 881,400 |
28 Mar 2024 | 4.80 | 4.95 | 4.73 | 4.95 | 4.95 | 917,700 |
27 Mar 2024 | 4.66 | 4.82 | 4.58 | 4.80 | 4.80 | 788,600 |
26 Mar 2024 | 4.67 | 4.79 | 4.57 | 4.57 | 4.57 | 590,000 |
25 Mar 2024 | 4.60 | 4.77 | 4.57 | 4.61 | 4.61 | 810,100 |
22 Mar 2024 | 4.87 | 4.87 | 4.64 | 4.65 | 4.65 | 971,100 |
21 Mar 2024 | 4.84 | 4.95 | 4.78 | 4.86 | 4.86 | 855,500 |
20 Mar 2024 | 4.71 | 4.87 | 4.64 | 4.83 | 4.83 | 940,800 |
19 Mar 2024 | 4.76 | 4.88 | 4.67 | 4.75 | 4.75 | 1,121,700 |
18 Mar 2024 | 4.79 | 4.98 | 4.74 | 4.81 | 4.81 | 963,400 |
15 Mar 2024 | 4.96 | 5.06 | 4.48 | 4.81 | 4.81 | 1,950,000 |
14 Mar 2024 | 5.28 | 5.29 | 4.98 | 4.99 | 4.99 | 1,893,900 |
13 Mar 2024 | 5.21 | 5.51 | 5.17 | 5.30 | 5.30 | 1,565,700 |
12 Mar 2024 | 5.23 | 5.30 | 5.10 | 5.21 | 5.21 | 979,200 |
11 Mar 2024 | 5.12 | 5.37 | 5.08 | 5.23 | 5.23 | 1,122,900 |
08 Mar 2024 | 5.12 | 5.29 | 5.03 | 5.12 | 5.12 | 1,237,400 |
07 Mar 2024 | 5.06 | 5.34 | 4.97 | 5.07 | 5.07 | 1,368,600 |
06 Mar 2024 | 4.86 | 5.16 | 4.76 | 5.02 | 5.02 | 2,242,000 |
05 Mar 2024 | 4.70 | 4.94 | 4.68 | 4.76 | 4.76 | 1,755,100 |
04 Mar 2024 | 5.61 | 5.65 | 4.64 | 4.79 | 4.79 | 4,710,000 |
01 Mar 2024 | 4.99 | 5.78 | 4.71 | 5.68 | 5.68 | 11,086,600 |
29 Feb 2024 | 3.55 | 5.49 | 3.53 | 5.34 | 5.34 | 20,254,600 |
28 Feb 2024 | 3.49 | 3.54 | 3.46 | 3.50 | 3.50 | 475,500 |
27 Feb 2024 | 3.53 | 3.61 | 3.52 | 3.53 | 3.53 | 543,200 |
26 Feb 2024 | 3.39 | 3.51 | 3.39 | 3.50 | 3.50 | 423,500 |
23 Feb 2024 | 3.42 | 3.49 | 3.39 | 3.42 | 3.42 | 405,200 |
22 Feb 2024 | 3.44 | 3.48 | 3.39 | 3.44 | 3.44 | 462,800 |
21 Feb 2024 | 3.45 | 3.46 | 3.37 | 3.42 | 3.42 | 394,100 |
20 Feb 2024 | 3.47 | 3.50 | 3.41 | 3.46 | 3.46 | 390,600 |
16 Feb 2024 | 3.56 | 3.57 | 3.48 | 3.51 | 3.51 | 469,200 |
15 Feb 2024 | 3.52 | 3.60 | 3.50 | 3.60 | 3.60 | 581,900 |
14 Feb 2024 | 3.42 | 3.52 | 3.42 | 3.52 | 3.52 | 452,700 |
13 Feb 2024 | 3.55 | 3.55 | 3.39 | 3.40 | 3.40 | 790,400 |
12 Feb 2024 | 3.51 | 3.71 | 3.51 | 3.65 | 3.65 | 831,600 |
09 Feb 2024 | 3.49 | 3.54 | 3.46 | 3.51 | 3.51 | 388,400 |
08 Feb 2024 | 3.36 | 3.50 | 3.35 | 3.48 | 3.48 | 525,500 |
07 Feb 2024 | 3.45 | 3.47 | 3.36 | 3.37 | 3.37 | 580,600 |
06 Feb 2024 | 3.37 | 3.48 | 3.35 | 3.46 | 3.46 | 588,000 |
05 Feb 2024 | 3.41 | 3.54 | 3.37 | 3.37 | 3.37 | 675,100 |
02 Feb 2024 | 3.48 | 3.50 | 3.42 | 3.44 | 3.44 | 569,000 |
01 Feb 2024 | 3.48 | 3.55 | 3.44 | 3.51 | 3.51 | 506,000 |
31 Jan 2024 | 3.49 | 3.59 | 3.43 | 3.45 | 3.45 | 638,900 |
30 Jan 2024 | 3.64 | 3.68 | 3.48 | 3.50 | 3.50 | 506,400 |
29 Jan 2024 | 3.60 | 3.68 | 3.55 | 3.68 | 3.68 | 544,200 |
26 Jan 2024 | 3.64 | 3.67 | 3.53 | 3.62 | 3.62 | 552,700 |
25 Jan 2024 | 3.53 | 3.59 | 3.48 | 3.52 | 3.52 | 444,600 |
24 Jan 2024 | 3.66 | 3.67 | 3.48 | 3.49 | 3.49 | 654,200 |
23 Jan 2024 | 3.66 | 3.69 | 3.55 | 3.61 | 3.61 | 467,800 |
22 Jan 2024 | 3.53 | 3.64 | 3.52 | 3.61 | 3.61 | 516,100 |
19 Jan 2024 | 3.43 | 3.51 | 3.34 | 3.51 | 3.51 | 483,500 |
18 Jan 2024 | 3.40 | 3.45 | 3.34 | 3.39 | 3.39 | 447,100 |
17 Jan 2024 | 3.39 | 3.41 | 3.33 | 3.39 | 3.39 | 401,300 |
16 Jan 2024 | 3.47 | 3.50 | 3.39 | 3.40 | 3.40 | 659,600 |
12 Jan 2024 | 3.59 | 3.63 | 3.46 | 3.50 | 3.50 | 546,700 |
11 Jan 2024 | 3.55 | 3.55 | 3.46 | 3.54 | 3.54 | 514,300 |
10 Jan 2024 | 3.53 | 3.59 | 3.44 | 3.54 | 3.54 | 547,900 |
09 Jan 2024 | 3.62 | 3.62 | 3.53 | 3.55 | 3.55 | 583,300 |
08 Jan 2024 | 3.61 | 3.69 | 3.60 | 3.65 | 3.65 | 422,300 |
05 Jan 2024 | 3.61 | 3.66 | 3.57 | 3.62 | 3.62 | 434,600 |
04 Jan 2024 | 3.68 | 3.68 | 3.60 | 3.61 | 3.61 | 481,700 |
03 Jan 2024 | 3.77 | 3.78 | 3.62 | 3.67 | 3.67 | 825,800 |
02 Jan 2024 | 3.88 | 3.91 | 3.78 | 3.82 | 3.82 | 616,200 |
29 Dec 2023 | 4.06 | 4.07 | 3.86 | 3.90 | 3.90 | 750,200 |
28 Dec 2023 | 4.34 | 4.37 | 4.03 | 4.04 | 4.04 | 977,500 |
27 Dec 2023 | 4.31 | 4.54 | 4.27 | 4.37 | 4.37 | 749,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |