Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 4.900 | 4.920 | 4.760 | 4.840 | 4.840 | 813,500 |
02 May 2024 | 4.990 | 5.120 | 4.860 | 4.940 | 4.940 | 885,000 |
30 Apr 2024 | 4.970 | 5.150 | 4.880 | 5.150 | 5.150 | 1,484,500 |
29 Apr 2024 | 4.870 | 4.920 | 4.780 | 4.910 | 4.910 | 816,000 |
26 Apr 2024 | 4.830 | 4.880 | 4.770 | 4.880 | 4.880 | 707,500 |
25 Apr 2024 | 4.910 | 4.910 | 4.840 | 4.880 | 4.880 | 679,500 |
24 Apr 2024 | 4.830 | 4.920 | 4.830 | 4.910 | 4.910 | 685,000 |
23 Apr 2024 | 4.880 | 4.940 | 4.810 | 4.910 | 4.910 | 651,500 |
22 Apr 2024 | 4.930 | 4.980 | 4.840 | 4.890 | 4.890 | 897,500 |
19 Apr 2024 | 4.560 | 4.810 | 4.540 | 4.780 | 4.780 | 867,000 |
18 Apr 2024 | 4.580 | 4.690 | 4.530 | 4.670 | 4.670 | 621,500 |
17 Apr 2024 | 4.630 | 4.690 | 4.590 | 4.690 | 4.690 | 639,000 |
16 Apr 2024 | 4.750 | 4.750 | 4.480 | 4.640 | 4.640 | 727,500 |
15 Apr 2024 | 4.790 | 4.840 | 4.560 | 4.740 | 4.740 | 1,029,500 |
12 Apr 2024 | 4.880 | 4.880 | 4.690 | 4.690 | 4.690 | 627,000 |
11 Apr 2024 | 4.880 | 4.900 | 4.740 | 4.870 | 4.870 | 771,000 |
10 Apr 2024 | 4.840 | 5.020 | 4.780 | 4.890 | 4.890 | 1,097,500 |
09 Apr 2024 | 4.830 | 4.840 | 4.740 | 4.840 | 4.840 | 748,000 |
08 Apr 2024 | 5.000 | 5.000 | 4.740 | 4.800 | 4.800 | 785,500 |
05 Apr 2024 | 4.900 | 4.900 | 4.680 | 4.900 | 4.900 | 810,000 |
03 Apr 2024 | 4.940 | 5.020 | 4.810 | 4.900 | 4.900 | 1,108,500 |
02 Apr 2024 | 5.050 | 5.100 | 4.950 | 5.000 | 5.000 | 797,500 |
28 Mar 2024 | 5.250 | 5.250 | 4.980 | 5.040 | 5.040 | 1,268,000 |
27 Mar 2024 | 4.950 | 5.290 | 4.870 | 5.050 | 5.050 | 1,392,500 |
26 Mar 2024 | 4.850 | 4.950 | 4.750 | 4.950 | 4.950 | 785,500 |
25 Mar 2024 | 4.810 | 4.820 | 4.750 | 4.790 | 4.790 | 791,000 |
22 Mar 2024 | 4.840 | 4.840 | 4.740 | 4.790 | 4.790 | 690,000 |
21 Mar 2024 | 4.850 | 4.850 | 4.760 | 4.820 | 4.820 | 487,500 |
20 Mar 2024 | 4.780 | 4.840 | 4.750 | 4.820 | 4.820 | 493,000 |
19 Mar 2024 | 4.800 | 4.810 | 4.760 | 4.810 | 4.810 | 615,000 |
18 Mar 2024 | 4.670 | 4.840 | 4.660 | 4.790 | 4.790 | 637,500 |
15 Mar 2024 | 4.760 | 4.790 | 4.620 | 4.630 | 4.630 | 917,129 |
14 Mar 2024 | 4.770 | 4.800 | 4.700 | 4.740 | 4.740 | 730,000 |
13 Mar 2024 | 4.490 | 4.760 | 4.490 | 4.720 | 4.720 | 859,000 |
12 Mar 2024 | 4.510 | 4.650 | 4.500 | 4.650 | 4.650 | 1,590,000 |
11 Mar 2024 | 4.440 | 4.500 | 4.380 | 4.500 | 4.500 | 913,000 |
08 Mar 2024 | 4.440 | 4.470 | 4.260 | 4.450 | 4.450 | 642,500 |
07 Mar 2024 | 4.400 | 4.450 | 4.370 | 4.450 | 4.450 | 1,055,500 |
06 Mar 2024 | 4.430 | 4.440 | 4.390 | 4.400 | 4.400 | 652,000 |
05 Mar 2024 | 4.360 | 4.410 | 4.350 | 4.400 | 4.400 | 722,000 |
04 Mar 2024 | 4.330 | 4.390 | 4.290 | 4.390 | 4.390 | 765,500 |
01 Mar 2024 | 4.190 | 4.370 | 4.190 | 4.320 | 4.320 | 844,500 |
29 Feb 2024 | 4.330 | 4.360 | 4.140 | 4.140 | 4.140 | 1,267,500 |
28 Feb 2024 | 4.340 | 4.350 | 4.240 | 4.290 | 4.290 | 1,083,500 |
27 Feb 2024 | 4.320 | 4.400 | 4.280 | 4.340 | 4.340 | 958,500 |
26 Feb 2024 | 4.350 | 4.370 | 4.310 | 4.350 | 4.350 | 836,500 |
23 Feb 2024 | 4.340 | 4.430 | 4.270 | 4.340 | 4.340 | 987,000 |
22 Feb 2024 | 4.220 | 4.450 | 4.200 | 4.320 | 4.320 | 1,224,000 |
21 Feb 2024 | 4.230 | 4.270 | 4.160 | 4.250 | 4.250 | 877,500 |
20 Feb 2024 | 4.250 | 4.280 | 4.130 | 4.240 | 4.240 | 1,187,000 |
19 Feb 2024 | 4.360 | 4.380 | 4.120 | 4.230 | 4.230 | 1,075,000 |
16 Feb 2024 | 4.230 | 4.450 | 4.220 | 4.360 | 4.360 | 925,500 |
15 Feb 2024 | 4.230 | 4.240 | 4.120 | 4.220 | 4.220 | 698,500 |
14 Feb 2024 | 4.200 | 4.250 | 4.040 | 4.220 | 4.220 | 700,000 |
09 Feb 2024 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | - |
08 Feb 2024 | 3.900 | 4.070 | 3.900 | 4.040 | 4.040 | 876,500 |
07 Feb 2024 | 3.920 | 3.980 | 3.800 | 3.950 | 3.950 | 724,500 |
06 Feb 2024 | 3.890 | 3.950 | 3.760 | 3.910 | 3.910 | 860,500 |
05 Feb 2024 | 3.860 | 3.920 | 3.740 | 3.820 | 3.820 | 924,000 |
02 Feb 2024 | 3.730 | 3.880 | 3.700 | 3.850 | 3.850 | 1,037,500 |
01 Feb 2024 | 3.650 | 3.750 | 3.620 | 3.710 | 3.710 | 576,000 |
31 Jan 2024 | 3.440 | 3.670 | 3.440 | 3.620 | 3.620 | 649,500 |
30 Jan 2024 | 3.550 | 3.550 | 3.350 | 3.500 | 3.500 | 484,000 |
29 Jan 2024 | 3.450 | 3.560 | 3.420 | 3.540 | 3.540 | 732,000 |
26 Jan 2024 | 3.480 | 3.510 | 3.400 | 3.470 | 3.470 | 852,500 |
25 Jan 2024 | 3.180 | 3.390 | 3.180 | 3.390 | 3.390 | 1,500,000 |
24 Jan 2024 | 3.250 | 3.280 | 3.110 | 3.280 | 3.280 | 1,027,000 |
23 Jan 2024 | 3.260 | 3.320 | 3.160 | 3.250 | 3.250 | 877,000 |
22 Jan 2024 | 3.570 | 3.570 | 3.180 | 3.270 | 3.270 | 1,137,500 |
19 Jan 2024 | 3.510 | 3.560 | 3.360 | 3.450 | 3.450 | 1,493,000 |
18 Jan 2024 | 3.440 | 3.510 | 3.320 | 3.510 | 3.510 | 1,010,500 |
17 Jan 2024 | 3.710 | 3.800 | 3.320 | 3.390 | 3.390 | 1,835,507 |
16 Jan 2024 | 3.850 | 3.900 | 3.600 | 3.720 | 3.720 | 1,194,000 |
15 Jan 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | - |
12 Jan 2024 | 4.010 | 4.040 | 3.910 | 3.950 | 3.950 | 717,500 |
11 Jan 2024 | 3.950 | 4.050 | 3.920 | 4.000 | 4.000 | 895,500 |
10 Jan 2024 | 4.020 | 4.100 | 3.970 | 4.030 | 4.030 | 856,500 |
09 Jan 2024 | 4.140 | 4.150 | 3.970 | 4.100 | 4.100 | 765,500 |
08 Jan 2024 | 4.150 | 4.220 | 3.950 | 4.100 | 4.100 | 1,111,500 |
05 Jan 2024 | 4.170 | 4.170 | 4.020 | 4.140 | 4.140 | 818,000 |
04 Jan 2024 | 4.230 | 4.230 | 4.000 | 4.100 | 4.100 | 842,273 |
03 Jan 2024 | 4.080 | 4.130 | 4.030 | 4.110 | 4.110 | 813,000 |
02 Jan 2024 | 4.300 | 4.370 | 4.060 | 4.160 | 4.160 | 1,211,500 |
29 Dec 2023 | 4.080 | 4.370 | 3.920 | 4.300 | 4.300 | 1,827,000 |
28 Dec 2023 | 3.710 | 3.940 | 3.700 | 3.930 | 3.930 | 1,239,000 |
27 Dec 2023 | 3.480 | 3.760 | 3.480 | 3.740 | 3.740 | 1,417,500 |
22 Dec 2023 | 3.590 | 3.600 | 3.440 | 3.480 | 3.480 | 1,445,000 |
21 Dec 2023 | 3.530 | 3.570 | 3.470 | 3.530 | 3.530 | 909,500 |
20 Dec 2023 | 3.450 | 3.610 | 3.450 | 3.520 | 3.520 | 898,000 |
19 Dec 2023 | 3.480 | 3.490 | 3.450 | 3.460 | 3.460 | 624,000 |
18 Dec 2023 | 3.480 | 3.500 | 3.420 | 3.490 | 3.490 | 688,000 |
15 Dec 2023 | 3.360 | 3.510 | 3.360 | 3.480 | 3.480 | 969,999 |
14 Dec 2023 | 3.340 | 3.370 | 3.260 | 3.370 | 3.370 | 853,500 |
13 Dec 2023 | 3.290 | 3.400 | 3.260 | 3.300 | 3.300 | 1,231,000 |
12 Dec 2023 | 3.180 | 3.330 | 3.180 | 3.300 | 3.300 | 1,054,000 |
11 Dec 2023 | 3.440 | 3.440 | 3.280 | 3.300 | 3.300 | 1,509,000 |
08 Dec 2023 | 3.450 | 3.460 | 3.380 | 3.450 | 3.450 | 1,285,500 |
07 Dec 2023 | 3.310 | 3.450 | 3.300 | 3.450 | 3.450 | 1,103,000 |
06 Dec 2023 | 3.330 | 3.480 | 3.320 | 3.390 | 3.390 | 1,142,000 |
05 Dec 2023 | 3.530 | 3.530 | 3.340 | 3.410 | 3.410 | 1,029,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |