Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 4.9300 | 4.9800 | 4.8350 | 4.9414 | 4.9414 | 26,512 |
26 Mar 2024 | 4.9200 | 4.9100 | 4.8200 | 4.8640 | 4.8640 | 15,110 |
25 Mar 2024 | 4.7925 | 4.8752 | 4.7500 | 4.8500 | 4.8500 | 8,840 |
22 Mar 2024 | 5.0875 | 5.1100 | 4.8750 | 4.8948 | 4.8948 | 30,106 |
21 Mar 2024 | 4.8925 | 5.1000 | 4.8850 | 5.0465 | 5.0465 | 45,285 |
20 Mar 2024 | 4.7575 | 4.8650 | 4.6950 | 4.8550 | 4.8550 | 42,628 |
19 Mar 2024 | 4.8250 | 4.8550 | 4.6600 | 4.6956 | 4.6956 | 47,999 |
18 Mar 2024 | 4.8650 | 4.9100 | 4.8200 | 4.8333 | 4.8333 | 33,445 |
15 Mar 2024 | 4.8500 | 4.9000 | 4.6500 | 4.8200 | 4.8200 | 36,536 |
14 Mar 2024 | 5.0175 | 5.0300 | 4.8647 | 4.8650 | 4.8650 | 52,136 |
13 Mar 2024 | 4.9975 | 5.0900 | 4.9650 | 5.0178 | 5.0178 | 154,013 |
12 Mar 2024 | 4.9475 | 5.1200 | 4.9200 | 5.1016 | 5.1016 | 24,387 |
11 Mar 2024 | 5.0375 | 5.0800 | 4.9650 | 5.0200 | 5.0200 | 23,317 |
08 Mar 2024 | 5.2300 | 5.2900 | 5.0600 | 5.1498 | 5.1498 | 1,645,853 |
07 Mar 2024 | 5.3700 | 5.4000 | 5.0500 | 5.2734 | 5.2734 | 59,405 |
06 Mar 2024 | 5.5150 | 5.8100 | 5.2700 | 5.4800 | 5.4800 | 126,685 |
05 Mar 2024 | 5.8850 | 5.9400 | 5.7100 | 5.7700 | 5.7700 | 403,039 |
04 Mar 2024 | 5.9050 | 5.9300 | 5.7498 | 5.7800 | 5.7800 | 27,156 |
01 Mar 2024 | 5.7500 | 5.8300 | 5.6800 | 5.7928 | 5.7928 | 15,854 |
29 Feb 2024 | 5.5150 | 5.7600 | 5.4100 | 5.6800 | 5.6800 | 69,655 |
28 Feb 2024 | 5.4650 | 5.5200 | 5.3700 | 5.4100 | 5.4100 | 73,359 |
27 Feb 2024 | 5.4050 | 5.4200 | 5.3000 | 5.3500 | 5.3500 | 39,190 |
26 Feb 2024 | 5.4950 | 5.5600 | 5.3800 | 5.4900 | 5.4900 | 6,251 |
23 Feb 2024 | 5.3900 | 5.5000 | 5.3800 | 5.4531 | 5.4531 | 7,356 |
22 Feb 2024 | 5.4750 | 5.5000 | 5.4200 | 5.4408 | 5.4408 | 18,980 |
21 Feb 2024 | 5.4250 | 5.4503 | 5.4000 | 5.4500 | 5.4500 | 12,756 |
20 Feb 2024 | 5.4450 | 5.5800 | 5.4000 | 5.4644 | 5.4644 | 24,487 |
19 Feb 2024 | 5.4350 | 5.5900 | 5.2800 | 5.3200 | 5.3200 | 51,370 |
16 Feb 2024 | 5.2100 | 5.3200 | 5.1700 | 5.2630 | 5.2630 | 60,925 |
15 Feb 2024 | 5.1025 | 5.1900 | 5.0600 | 5.1422 | 5.1422 | 38,388 |
14 Feb 2024 | 5.1225 | 5.1600 | 5.0500 | 5.1219 | 5.1219 | 33,526 |
13 Feb 2024 | 5.1550 | 5.1700 | 5.0500 | 5.0700 | 5.0700 | 53,496 |
12 Feb 2024 | 5.0875 | 5.2000 | 5.0800 | 5.1557 | 5.1557 | 22,736 |
09 Feb 2024 | 5.0650 | 5.1500 | 4.9800 | 5.1025 | 5.1025 | 42,929 |
08 Feb 2024 | 5.2100 | 5.2800 | 5.0300 | 5.0905 | 5.0905 | 41,588 |
07 Feb 2024 | 5.2500 | 5.2746 | 5.2100 | 5.2746 | 5.2746 | 15,074 |
06 Feb 2024 | 5.1750 | 5.2500 | 5.1700 | 5.1966 | 5.1966 | 52,018 |
05 Feb 2024 | 5.2000 | 5.2900 | 5.1800 | 5.2000 | 5.2000 | 38,146 |
02 Feb 2024 | 5.1650 | 5.2400 | 5.1400 | 5.1861 | 5.1861 | 21,121 |
01 Feb 2024 | 5.2700 | 5.3300 | 5.0600 | 5.1200 | 5.1200 | 813,270 |
31 Jan 2024 | 5.1650 | 5.3600 | 5.1400 | 5.3368 | 5.3368 | 87,719 |
30 Jan 2024 | 5.1250 | 5.2400 | 5.1000 | 5.1783 | 5.1783 | 77,522 |
29 Jan 2024 | 4.9500 | 5.1200 | 5.0000 | 5.0763 | 5.0763 | 93,757 |
26 Jan 2024 | 5.0175 | 5.1500 | 4.9450 | 5.1002 | 5.1002 | 719,255 |
25 Jan 2024 | 5.0250 | 5.0497 | 4.8600 | 5.0219 | 5.0219 | 99,403 |
24 Jan 2024 | 4.8400 | 4.8650 | 4.7250 | 4.7790 | 4.7790 | 37,842 |
23 Jan 2024 | 4.9475 | 5.0000 | 4.7850 | 4.8715 | 4.8715 | 58,821 |
22 Jan 2024 | 4.8250 | 4.8600 | 4.7350 | 4.8305 | 4.8305 | 79,622 |
19 Jan 2024 | 4.6950 | 4.7850 | 4.6700 | 4.7143 | 4.7143 | 93,109 |
18 Jan 2024 | 4.5075 | 4.7350 | 4.5050 | 4.6479 | 4.6479 | 65,503 |
17 Jan 2024 | 4.4850 | 4.5300 | 4.4000 | 4.5008 | 4.5008 | 56,412 |
16 Jan 2024 | 4.6350 | 4.6650 | 4.4050 | 4.4542 | 4.4542 | 79,082 |
15 Jan 2024 | 4.6350 | 4.6700 | 4.6100 | 4.6113 | 4.6113 | 58,281 |
12 Jan 2024 | 4.6100 | 4.6750 | 4.5600 | 4.6104 | 4.6104 | 96,962 |
11 Jan 2024 | 4.7275 | 4.7450 | 4.5402 | 4.6746 | 4.6746 | 53,626 |
10 Jan 2024 | 4.4950 | 4.6503 | 4.4100 | 4.5980 | 4.5980 | 244,582 |
09 Jan 2024 | 4.2650 | 4.4120 | 4.1900 | 4.4098 | 4.4098 | 148,446 |
08 Jan 2024 | 4.2000 | 4.4250 | 4.1200 | 4.1862 | 4.1862 | 99,619 |
05 Jan 2024 | 4.4350 | 4.4800 | 4.3350 | 4.4315 | 4.4315 | 61,125 |
04 Jan 2024 | 4.3325 | 4.4550 | 4.2400 | 4.3783 | 4.3783 | 92,335 |
03 Jan 2024 | 4.1475 | 4.2300 | 4.1150 | 4.1801 | 4.1801 | 138,954 |
02 Jan 2024 | 4.0650 | 4.1500 | 3.9700 | 4.1258 | 4.1258 | 105,890 |
29 Dec 2023 | 3.9725 | 4.0100 | 3.9600 | 4.0078 | 4.0078 | 64,149 |
28 Dec 2023 | 3.9675 | 4.0250 | 3.9700 | 4.0099 | 4.0099 | 96,672 |
27 Dec 2023 | 3.9375 | 3.9800 | 3.9250 | 3.9598 | 3.9598 | 21,694 |
22 Dec 2023 | 3.9275 | 3.9550 | 3.8900 | 3.9200 | 3.9200 | 2,042,406 |
21 Dec 2023 | 4.0250 | 4.0500 | 3.9050 | 3.9890 | 3.9890 | 90,296 |
20 Dec 2023 | 4.0150 | 4.0650 | 3.6900 | 3.8107 | 3.8107 | 1,088,971 |
19 Dec 2023 | 4.2000 | 4.2100 | 4.0898 | 4.1409 | 4.1409 | 91,309 |
18 Dec 2023 | 4.2100 | 4.2250 | 4.1150 | 4.1483 | 4.1483 | 72,618 |
15 Dec 2023 | 4.2600 | 4.3300 | 4.2200 | 4.2559 | 4.2559 | 107,249 |
14 Dec 2023 | 4.2400 | 4.2950 | 4.1850 | 4.2540 | 4.2540 | 43,240 |
13 Dec 2023 | 4.1675 | 4.2800 | 4.1600 | 4.2300 | 4.2300 | 51,878 |
12 Dec 2023 | 4.2050 | 4.2250 | 4.1100 | 4.1385 | 4.1385 | 97,617 |
11 Dec 2023 | 4.2000 | 4.2600 | 4.1250 | 4.1439 | 4.1439 | 77,342 |
08 Dec 2023 | 4.0600 | 4.1850 | 4.0350 | 4.1599 | 4.1599 | 112,520 |
07 Dec 2023 | 4.0350 | 4.0700 | 3.9500 | 3.9982 | 3.9982 | 98,606 |
06 Dec 2023 | 3.9825 | 4.0900 | 3.9100 | 4.0343 | 4.0343 | 46,863 |
05 Dec 2023 | 3.8650 | 3.9250 | 3.8350 | 3.8607 | 3.8607 | 88,751 |
04 Dec 2023 | 3.9075 | 3.9500 | 3.8500 | 3.8750 | 3.8750 | 79,749 |
01 Dec 2023 | 3.7875 | 3.9150 | 3.7000 | 3.8826 | 3.8826 | 177,071 |
30 Nov 2023 | 3.7025 | 3.7600 | 3.6400 | 3.7274 | 3.7274 | 144,685 |
29 Nov 2023 | 3.5175 | 3.6600 | 3.4500 | 3.5411 | 3.5411 | 143,201 |
28 Nov 2023 | 3.4050 | 3.4402 | 3.3650 | 3.4189 | 3.4189 | 75,921 |
27 Nov 2023 | 3.2550 | 3.3700 | 3.2500 | 3.3386 | 3.3386 | 60,427 |
24 Nov 2023 | 3.2650 | 3.2750 | 3.2450 | 3.2650 | 3.2650 | 22,872 |
23 Nov 2023 | 3.2750 | 3.2800 | 3.2550 | 3.2650 | 3.2650 | 28,244 |
22 Nov 2023 | 3.3025 | 3.3100 | 3.2500 | 3.2632 | 3.2632 | 58,140 |
21 Nov 2023 | 3.2500 | 3.2550 | 3.2000 | 3.2298 | 3.2298 | 62,876 |
20 Nov 2023 | 3.2850 | 3.3000 | 3.2350 | 3.2562 | 3.2562 | 95,432 |
17 Nov 2023 | 3.2150 | 3.2850 | 3.1850 | 3.2743 | 3.2743 | 55,895 |
16 Nov 2023 | 3.1725 | 3.2400 | 3.1550 | 3.2164 | 3.2164 | 55,991 |
15 Nov 2023 | 3.2250 | 3.2400 | 3.1000 | 3.1350 | 3.1350 | 107,374 |
14 Nov 2023 | 3.2750 | 3.3850 | 3.2600 | 3.2931 | 3.2931 | 119,098 |
13 Nov 2023 | 3.1525 | 3.2550 | 3.1300 | 3.2069 | 3.2069 | 74,572 |
10 Nov 2023 | 3.1075 | 3.1450 | 3.0850 | 3.0850 | 3.0850 | 64,047 |
09 Nov 2023 | 3.0500 | 3.0900 | 3.0300 | 3.0900 | 3.0900 | 32,113 |
08 Nov 2023 | 3.0100 | 3.0500 | 2.9350 | 3.0147 | 3.0147 | 59,042 |
07 Nov 2023 | 3.0800 | 3.1200 | 2.8600 | 2.9832 | 2.9832 | 253,509 |
06 Nov 2023 | 3.1425 | 3.2150 | 3.1400 | 3.1450 | 3.1450 | 41,758 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |