Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.7000 | 4.7500 | 4.6200 | 4.6700 | 4.6700 | 467,103 |
24 Apr 2024 | 4.8500 | 4.9300 | 4.7500 | 4.7500 | 4.7500 | 261,808 |
23 Apr 2024 | 4.8700 | 4.9000 | 4.7900 | 4.8300 | 4.8300 | 200,273 |
22 Apr 2024 | 4.8100 | 4.8800 | 4.7700 | 4.8700 | 4.8700 | 533,174 |
19 Apr 2024 | 5.0000 | 5.0500 | 4.7500 | 4.7900 | 4.7900 | 601,975 |
18 Apr 2024 | 4.8900 | 4.9800 | 4.8900 | 4.9600 | 4.9600 | 386,830 |
17 Apr 2024 | 4.8700 | 4.9300 | 4.8100 | 4.9200 | 4.9200 | 388,649 |
16 Apr 2024 | 5.0200 | 5.0400 | 4.8100 | 4.8900 | 4.8900 | 535,496 |
15 Apr 2024 | 5.1700 | 5.2500 | 5.0600 | 5.1100 | 5.1100 | 313,954 |
12 Apr 2024 | 5.1600 | 5.3500 | 5.1500 | 5.3000 | 5.3000 | 560,879 |
11 Apr 2024 | 5.0600 | 5.1400 | 5.0200 | 5.1100 | 5.1100 | 351,733 |
10 Apr 2024 | 5.1500 | 5.2000 | 5.0400 | 5.0800 | 5.0800 | 285,903 |
09 Apr 2024 | 5.1300 | 5.1700 | 5.0700 | 5.1700 | 5.1700 | 378,651 |
08 Apr 2024 | 5.2200 | 5.2700 | 5.1400 | 5.1900 | 5.1900 | 557,376 |
05 Apr 2024 | 5.1700 | 5.1900 | 5.1100 | 5.1800 | 5.1800 | 394,542 |
04 Apr 2024 | 5.3000 | 5.4700 | 5.2600 | 5.3100 | 5.3100 | 765,214 |
03 Apr 2024 | 5.3700 | 5.4800 | 5.1200 | 5.1700 | 5.1700 | 464,032 |
02 Apr 2024 | 5.1500 | 5.4350 | 4.9500 | 5.3900 | 5.3900 | 1,179,127 |
28 Mar 2024 | 4.8900 | 5.1400 | 4.8500 | 5.1300 | 5.1300 | 1,195,131 |
27 Mar 2024 | 4.8000 | 4.8350 | 4.7200 | 4.8300 | 4.8300 | 349,278 |
26 Mar 2024 | 4.8100 | 4.8200 | 4.7500 | 4.7900 | 4.7900 | 264,850 |
25 Mar 2024 | 4.8000 | 5.0000 | 4.7400 | 4.8300 | 4.8300 | 531,614 |
22 Mar 2024 | 4.8000 | 4.9100 | 4.7600 | 4.8400 | 4.8400 | 535,746 |
21 Mar 2024 | 4.6500 | 4.8700 | 4.6500 | 4.7900 | 4.7900 | 548,193 |
20 Mar 2024 | 4.5800 | 4.6300 | 4.5200 | 4.6000 | 4.6000 | 386,159 |
19 Mar 2024 | 4.6200 | 4.6400 | 4.5500 | 4.5600 | 4.5600 | 249,437 |
18 Mar 2024 | 4.5200 | 4.6200 | 4.5200 | 4.5700 | 4.5700 | 397,805 |
15 Mar 2024 | 4.5200 | 4.5800 | 4.4000 | 4.5000 | 4.5000 | 944,753 |
14 Mar 2024 | 4.9500 | 4.9650 | 4.5100 | 4.5400 | 4.5400 | 1,645,139 |
13 Mar 2024 | 4.9600 | 5.1400 | 4.9000 | 5.0700 | 5.0700 | 698,426 |
12 Mar 2024 | 4.8500 | 4.9200 | 4.8200 | 4.9000 | 4.9000 | 395,694 |
11 Mar 2024 | 4.8700 | 4.8900 | 4.7900 | 4.8900 | 4.8900 | 319,726 |
08 Mar 2024 | 5.0600 | 5.0800 | 4.9500 | 4.9800 | 4.9800 | 443,877 |
07 Mar 2024 | 4.8500 | 4.9200 | 4.8400 | 4.9100 | 4.9100 | 368,919 |
06 Mar 2024 | 4.7800 | 4.8700 | 4.7400 | 4.8000 | 4.8000 | 338,202 |
05 Mar 2024 | 4.7600 | 4.8500 | 4.7500 | 4.8400 | 4.8400 | 286,805 |
04 Mar 2024 | 5.0000 | 5.0600 | 4.7100 | 4.7900 | 4.7900 | 532,414 |
01 Mar 2024 | 4.9900 | 5.1200 | 4.9100 | 4.9400 | 4.9400 | 805,280 |
29 Feb 2024 | 4.6700 | 5.0000 | 4.5900 | 5.0000 | 5.0000 | 1,425,030 |
28 Feb 2024 | 4.6700 | 4.8200 | 4.5900 | 4.7700 | 4.7700 | 709,287 |
27 Feb 2024 | 4.5500 | 4.6000 | 4.4900 | 4.5000 | 4.5000 | 318,191 |
26 Feb 2024 | 4.5600 | 4.5600 | 4.4650 | 4.5000 | 4.5000 | 603,231 |
23 Feb 2024 | 4.6700 | 4.7200 | 4.5500 | 4.6100 | 4.6100 | 499,268 |
22 Feb 2024 | 4.7300 | 4.7900 | 4.6500 | 4.6800 | 4.6800 | 335,063 |
21 Feb 2024 | 4.6500 | 4.7100 | 4.5500 | 4.7000 | 4.7000 | 826,446 |
20 Feb 2024 | 4.8400 | 4.9600 | 4.7600 | 4.8500 | 4.8500 | 432,831 |
19 Feb 2024 | 4.7600 | 4.8900 | 4.7300 | 4.8200 | 4.8200 | 415,907 |
16 Feb 2024 | 5.0500 | 5.1400 | 4.7500 | 4.7800 | 4.7800 | 1,122,062 |
15 Feb 2024 | 5.1600 | 5.2000 | 5.0700 | 5.1000 | 5.1000 | 311,322 |
14 Feb 2024 | 5.0600 | 5.1500 | 5.0400 | 5.1300 | 5.1300 | 634,966 |
13 Feb 2024 | 5.1200 | 5.2500 | 5.0900 | 5.1200 | 5.1200 | 318,615 |
12 Feb 2024 | 5.2000 | 5.2600 | 5.0600 | 5.1000 | 5.1000 | 493,114 |
09 Feb 2024 | 5.4800 | 5.4900 | 5.1100 | 5.1400 | 5.1400 | 1,083,162 |
08 Feb 2024 | 5.5800 | 5.7300 | 5.5350 | 5.7300 | 5.7300 | 934,962 |
07 Feb 2024 | 5.2500 | 5.7800 | 5.2400 | 5.5700 | 5.5700 | 1,701,138 |
06 Feb 2024 | 4.9900 | 5.3400 | 4.9700 | 5.2500 | 5.2500 | 661,636 |
05 Feb 2024 | 5.1900 | 5.2800 | 5.0300 | 5.0500 | 5.0500 | 505,148 |
02 Feb 2024 | 5.1400 | 5.2500 | 5.0000 | 5.2300 | 5.2300 | 1,768,484 |
01 Feb 2024 | 5.1200 | 5.1500 | 4.9300 | 4.9400 | 4.9400 | 817,753 |
31 Jan 2024 | 5.1700 | 5.3300 | 5.1400 | 5.1400 | 5.1400 | 1,708,407 |
30 Jan 2024 | 4.9700 | 5.0200 | 4.9300 | 4.9900 | 4.9900 | 669,399 |
29 Jan 2024 | 4.9900 | 5.0300 | 4.8300 | 4.9700 | 4.9700 | 696,569 |
25 Jan 2024 | 4.7900 | 4.9600 | 4.7400 | 4.9400 | 4.9400 | 591,310 |
24 Jan 2024 | 4.8600 | 4.9300 | 4.7000 | 4.7400 | 4.7400 | 363,366 |
23 Jan 2024 | 4.7700 | 4.8300 | 4.6700 | 4.7200 | 4.7200 | 507,743 |
22 Jan 2024 | 4.9500 | 4.9500 | 4.7100 | 4.7600 | 4.7600 | 360,998 |
19 Jan 2024 | 4.9700 | 5.0300 | 4.7500 | 4.9200 | 4.9200 | 394,476 |
18 Jan 2024 | 4.9500 | 5.0800 | 4.7700 | 4.8900 | 4.8900 | 562,490 |
17 Jan 2024 | 5.1000 | 5.2500 | 4.9300 | 4.9300 | 4.9300 | 1,022,446 |
16 Jan 2024 | 5.3000 | 5.3900 | 5.0400 | 5.0800 | 5.0800 | 803,579 |
15 Jan 2024 | 5.2000 | 5.3300 | 5.1750 | 5.2800 | 5.2800 | 482,794 |
12 Jan 2024 | 4.9900 | 5.1200 | 4.8400 | 4.9600 | 4.9600 | 905,420 |
11 Jan 2024 | 4.6700 | 4.9650 | 4.6000 | 4.9000 | 4.9000 | 1,591,841 |
10 Jan 2024 | 4.2500 | 4.7200 | 4.1700 | 4.6000 | 4.6000 | 2,374,491 |
09 Jan 2024 | 4.0900 | 4.1000 | 4.0000 | 4.0500 | 4.0500 | 169,240 |
08 Jan 2024 | 4.0600 | 4.1600 | 4.0100 | 4.0500 | 4.0500 | 251,600 |
05 Jan 2024 | 4.1100 | 4.1700 | 4.0500 | 4.0800 | 4.0800 | 165,109 |
04 Jan 2024 | 4.1600 | 4.1800 | 4.0500 | 4.0900 | 4.0900 | 376,617 |
03 Jan 2024 | 4.2800 | 4.3300 | 4.1100 | 4.1600 | 4.1600 | 359,842 |
02 Jan 2024 | 4.3500 | 4.3600 | 4.2400 | 4.3400 | 4.3400 | 389,849 |
29 Dec 2023 | 4.0800 | 4.4200 | 4.0500 | 4.3500 | 4.3500 | 1,461,102 |
28 Dec 2023 | 4.1500 | 4.1700 | 4.0000 | 4.1200 | 4.1200 | 393,247 |
27 Dec 2023 | 4.1700 | 4.2100 | 4.0900 | 4.1500 | 4.1500 | 383,512 |
22 Dec 2023 | 4.0100 | 4.1400 | 3.9800 | 4.1400 | 4.1400 | 338,114 |
21 Dec 2023 | 4.0700 | 4.0700 | 3.9600 | 4.0000 | 4.0000 | 291,936 |
20 Dec 2023 | 4.1900 | 4.1900 | 4.0100 | 4.0600 | 4.0600 | 353,868 |
19 Dec 2023 | 4.1500 | 4.2300 | 4.1200 | 4.1900 | 4.1900 | 341,945 |
18 Dec 2023 | 4.1600 | 4.1900 | 4.0600 | 4.1600 | 4.1600 | 559,853 |
15 Dec 2023 | 4.1800 | 4.2400 | 4.0500 | 4.1600 | 4.1600 | 1,232,907 |
14 Dec 2023 | 4.1000 | 4.1600 | 4.0000 | 4.1400 | 4.1400 | 1,356,294 |
13 Dec 2023 | 3.9500 | 4.0500 | 3.8500 | 4.0300 | 4.0300 | 1,600,345 |
12 Dec 2023 | 3.6400 | 3.8700 | 3.5700 | 3.8000 | 3.8000 | 1,735,889 |
11 Dec 2023 | 3.3900 | 3.6000 | 3.3800 | 3.5200 | 3.5200 | 937,164 |
08 Dec 2023 | 3.2900 | 3.4100 | 3.2900 | 3.3700 | 3.3700 | 247,131 |
07 Dec 2023 | 3.2300 | 3.3100 | 3.1800 | 3.2900 | 3.2900 | 483,730 |
06 Dec 2023 | 3.1800 | 3.2500 | 3.1800 | 3.2300 | 3.2300 | 180,788 |
05 Dec 2023 | 3.2600 | 3.2700 | 3.1600 | 3.2100 | 3.2100 | 311,193 |
04 Dec 2023 | 3.3600 | 3.4000 | 3.2300 | 3.2400 | 3.2400 | 304,875 |
01 Dec 2023 | 3.3000 | 3.3400 | 3.2450 | 3.2800 | 3.2800 | 463,056 |
30 Nov 2023 | 3.2400 | 3.2800 | 3.0100 | 3.2400 | 3.2400 | 771,238 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |