Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 May 2024 | 5.09 | 5.08 | 5.00 | 5.03 | 5.03 | 24,924 |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | 5.07 | 5.07 | 4.89 | 4.95 | 4.95 | 45,100 |
01 May 2024 | 4.97 | 5.00 | 4.90 | 4.92 | 4.92 | 12,700 |
30 Apr 2024 | 5.10 | 5.10 | 4.97 | 5.01 | 5.01 | 80,900 |
29 Apr 2024 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 139,000 |
26 Apr 2024 | 4.87 | 4.96 | 4.86 | 4.95 | 4.95 | 15,000 |
25 Apr 2024 | 4.91 | 4.91 | 4.82 | 4.82 | 4.82 | 20,600 |
24 Apr 2024 | 4.98 | 5.01 | 4.95 | 4.99 | 4.99 | 27,200 |
23 Apr 2024 | 5.04 | 5.04 | 4.92 | 4.99 | 4.99 | 19,300 |
22 Apr 2024 | 5.05 | 5.05 | 4.95 | 4.97 | 4.97 | 11,300 |
19 Apr 2024 | 4.80 | 5.02 | 4.80 | 5.01 | 5.01 | 54,300 |
18 Apr 2024 | 4.81 | 4.83 | 4.74 | 4.80 | 4.80 | 20,200 |
17 Apr 2024 | 4.82 | 4.82 | 4.72 | 4.74 | 4.74 | 34,700 |
16 Apr 2024 | 4.75 | 4.82 | 4.66 | 4.82 | 4.82 | 51,200 |
15 Apr 2024 | 4.78 | 4.78 | 4.73 | 4.75 | 4.75 | 35,500 |
12 Apr 2024 | 4.92 | 4.92 | 4.78 | 4.81 | 4.81 | 54,300 |
11 Apr 2024 | 4.91 | 5.10 | 4.85 | 4.95 | 4.95 | 69,000 |
10 Apr 2024 | 5.11 | 5.11 | 4.90 | 4.95 | 4.95 | 30,700 |
09 Apr 2024 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 32,400 |
08 Apr 2024 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 62,800 |
05 Apr 2024 | 4.92 | 4.94 | 4.83 | 4.88 | 4.88 | 31,200 |
04 Apr 2024 | 4.92 | 5.01 | 4.90 | 4.92 | 4.92 | 78,100 |
03 Apr 2024 | 4.91 | 4.93 | 4.80 | 4.93 | 4.93 | 24,100 |
02 Apr 2024 | 4.94 | 4.97 | 4.90 | 4.92 | 4.92 | 27,700 |
01 Apr 2024 | 4.96 | 4.98 | 4.88 | 4.98 | 4.98 | 32,800 |
28 Mar 2024 | 4.95 | 4.97 | 4.89 | 4.97 | 4.97 | 25,800 |
27 Mar 2024 | 4.86 | 4.95 | 4.86 | 4.95 | 4.95 | 77,900 |
26 Mar 2024 | 4.83 | 4.83 | 4.77 | 4.82 | 4.82 | 59,800 |
25 Mar 2024 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | 20,100 |
22 Mar 2024 | 4.80 | 4.80 | 4.70 | 4.76 | 4.76 | 23,200 |
21 Mar 2024 | 4.76 | 4.80 | 4.75 | 4.78 | 4.78 | 46,900 |
20 Mar 2024 | 4.73 | 4.77 | 4.70 | 4.77 | 4.77 | 43,900 |
19 Mar 2024 | 4.69 | 4.72 | 4.69 | 4.70 | 4.70 | 36,900 |
18 Mar 2024 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | 41,100 |
15 Mar 2024 | 4.72 | 4.74 | 4.71 | 4.71 | 4.71 | 14,400 |
14 Mar 2024 | 4.79 | 4.79 | 4.73 | 4.75 | 4.75 | 30,100 |
13 Mar 2024 | 4.81 | 4.81 | 4.76 | 4.79 | 4.79 | 15,500 |
12 Mar 2024 | 4.83 | 4.83 | 4.77 | 4.78 | 4.78 | 14,900 |
11 Mar 2024 | 4.79 | 4.83 | 4.77 | 4.83 | 4.83 | 121,700 |
08 Mar 2024 | 4.80 | 4.82 | 4.78 | 4.80 | 4.80 | 40,600 |
07 Mar 2024 | 4.80 | 4.83 | 4.80 | 4.81 | 4.81 | 61,900 |
06 Mar 2024 | 4.79 | 4.81 | 4.76 | 4.81 | 4.81 | 54,700 |
05 Mar 2024 | 4.81 | 4.85 | 4.79 | 4.79 | 4.79 | 56,300 |
04 Mar 2024 | 4.78 | 4.81 | 4.77 | 4.81 | 4.81 | 52,300 |
01 Mar 2024 | 4.82 | 4.82 | 4.76 | 4.79 | 4.79 | 22,100 |
29 Feb 2024 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 33,000 |
28 Feb 2024 | 4.81 | 4.85 | 4.76 | 4.79 | 4.79 | 43,500 |
27 Feb 2024 | 4.83 | 4.84 | 4.78 | 4.78 | 4.78 | 14,400 |
26 Feb 2024 | 4.73 | 4.76 | 4.70 | 4.72 | 4.72 | 18,600 |
23 Feb 2024 | 4.80 | 4.81 | 4.72 | 4.73 | 4.73 | 39,400 |
22 Feb 2024 | 4.83 | 4.87 | 4.80 | 4.80 | 4.80 | 27,300 |
21 Feb 2024 | 4.89 | 4.89 | 4.79 | 4.80 | 4.80 | 22,100 |
20 Feb 2024 | 4.80 | 4.86 | 4.79 | 4.83 | 4.83 | 30,000 |
16 Feb 2024 | 4.75 | 4.84 | 4.72 | 4.81 | 4.81 | 132,000 |
15 Feb 2024 | 4.80 | 4.87 | 4.78 | 4.87 | 4.87 | 64,100 |
14 Feb 2024 | 4.96 | 4.98 | 4.72 | 4.77 | 4.77 | 81,200 |
13 Feb 2024 | 4.91 | 4.96 | 4.77 | 4.86 | 4.86 | 26,100 |
12 Feb 2024 | 4.94 | 4.97 | 4.87 | 4.96 | 4.96 | 21,600 |
09 Feb 2024 | 4.83 | 4.90 | 4.82 | 4.86 | 4.86 | 46,600 |
08 Feb 2024 | 4.92 | 4.95 | 4.82 | 4.95 | 4.95 | 89,000 |
07 Feb 2024 | 4.96 | 5.00 | 4.91 | 4.96 | 4.96 | 104,000 |
06 Feb 2024 | 4.90 | 4.98 | 4.90 | 4.90 | 4.90 | 31,300 |
05 Feb 2024 | 5.04 | 5.04 | 4.88 | 4.91 | 4.91 | 50,200 |
02 Feb 2024 | 4.98 | 5.05 | 4.97 | 5.04 | 5.04 | 35,800 |
01 Feb 2024 | 5.02 | 5.06 | 4.92 | 5.01 | 5.01 | 44,300 |
31 Jan 2024 | 5.12 | 5.12 | 4.96 | 5.02 | 5.02 | 29,000 |
30 Jan 2024 | 5.00 | 5.09 | 4.97 | 5.09 | 5.09 | 22,000 |
29 Jan 2024 | 5.12 | 5.12 | 4.98 | 5.03 | 5.03 | 34,100 |
26 Jan 2024 | 5.10 | 5.12 | 5.07 | 5.10 | 5.10 | 69,400 |
25 Jan 2024 | 5.12 | 5.14 | 5.06 | 5.10 | 5.10 | 51,400 |
24 Jan 2024 | 5.18 | 5.20 | 5.02 | 5.02 | 5.02 | 41,800 |
23 Jan 2024 | 5.00 | 5.11 | 4.99 | 5.08 | 5.08 | 30,200 |
22 Jan 2024 | 4.97 | 4.99 | 4.92 | 4.99 | 4.99 | 25,800 |
19 Jan 2024 | 5.02 | 5.06 | 4.99 | 5.04 | 5.04 | 28,000 |
18 Jan 2024 | 5.01 | 5.02 | 4.97 | 4.99 | 4.99 | 17,000 |
17 Jan 2024 | 5.13 | 5.13 | 5.05 | 5.08 | 5.08 | 21,900 |
16 Jan 2024 | 5.11 | 5.11 | 5.01 | 5.06 | 5.06 | 43,500 |
12 Jan 2024 | 5.22 | 5.23 | 5.08 | 5.16 | 5.16 | 37,100 |
11 Jan 2024 | 5.15 | 5.15 | 5.00 | 5.13 | 5.13 | 39,600 |
10 Jan 2024 | 5.11 | 5.14 | 5.08 | 5.12 | 5.12 | 26,800 |
09 Jan 2024 | 5.18 | 5.23 | 5.12 | 5.19 | 5.19 | 19,700 |
08 Jan 2024 | 5.28 | 5.28 | 5.21 | 5.23 | 5.23 | 37,800 |
05 Jan 2024 | 5.21 | 5.30 | 5.15 | 5.22 | 5.22 | 66,200 |
04 Jan 2024 | 5.17 | 5.23 | 5.17 | 5.21 | 5.21 | 34,900 |
03 Jan 2024 | 5.25 | 5.30 | 5.20 | 5.22 | 5.22 | 40,200 |
02 Jan 2024 | 5.35 | 5.40 | 5.25 | 5.29 | 5.29 | 27,100 |
29 Dec 2023 | 5.41 | 5.43 | 5.24 | 5.28 | 5.28 | 27,800 |
28 Dec 2023 | 5.55 | 5.55 | 5.42 | 5.43 | 5.43 | 94,700 |
27 Dec 2023 | 5.36 | 5.52 | 5.35 | 5.50 | 5.50 | 76,700 |
26 Dec 2023 | 5.22 | 5.41 | 5.16 | 5.36 | 5.36 | 93,800 |
22 Dec 2023 | 5.20 | 5.29 | 5.20 | 5.20 | 5.20 | 74,400 |
21 Dec 2023 | 5.34 | 5.34 | 5.19 | 5.23 | 5.23 | 106,200 |
20 Dec 2023 | 5.48 | 5.48 | 5.20 | 5.20 | 5.20 | 115,700 |
19 Dec 2023 | 5.40 | 5.46 | 5.31 | 5.43 | 5.43 | 39,300 |
18 Dec 2023 | 5.35 | 5.35 | 5.19 | 5.25 | 5.25 | 27,300 |
15 Dec 2023 | 5.18 | 5.26 | 5.16 | 5.25 | 5.25 | 14,000 |
14 Dec 2023 | 5.13 | 5.30 | 5.13 | 5.20 | 5.20 | 72,100 |
13 Dec 2023 | 4.93 | 5.12 | 4.93 | 5.08 | 5.08 | 24,700 |
12 Dec 2023 | 4.95 | 4.97 | 4.89 | 4.95 | 4.95 | 77,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |