Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 4.850 | 4.960 | 4.690 | 4.900 | 4.900 | 2,736,000 |
13 Jun 2024 | 4.700 | 4.880 | 4.680 | 4.830 | 4.830 | 2,448,000 |
12 Jun 2024 | 4.530 | 4.680 | 4.440 | 4.640 | 4.640 | 1,783,000 |
11 Jun 2024 | 4.390 | 4.520 | 4.390 | 4.490 | 4.490 | 1,438,000 |
07 Jun 2024 | 4.530 | 4.600 | 4.360 | 4.390 | 4.390 | 5,192,000 |
06 Jun 2024 | 4.650 | 4.750 | 4.520 | 4.530 | 4.530 | 8,337,000 |
05 Jun 2024 | 5.020 | 5.020 | 4.590 | 4.650 | 4.650 | 3,487,473 |
04 Jun 2024 | 4.980 | 5.010 | 4.880 | 4.920 | 4.920 | 2,470,000 |
03 Jun 2024 | 5.150 | 5.200 | 4.910 | 4.930 | 4.930 | 2,395,000 |
31 May 2024 | 4.830 | 5.140 | 4.830 | 5.140 | 5.140 | 9,912,124 |
30 May 2024 | 4.840 | 5.000 | 4.810 | 4.820 | 4.820 | 1,931,000 |
29 May 2024 | 4.910 | 4.960 | 4.810 | 4.910 | 4.910 | 1,324,000 |
28 May 2024 | 5.060 | 5.060 | 4.900 | 4.910 | 4.910 | 2,499,000 |
27 May 2024 | 4.940 | 5.030 | 4.900 | 5.000 | 5.000 | 860,300 |
24 May 2024 | 4.960 | 5.000 | 4.840 | 4.940 | 4.940 | 1,782,000 |
23 May 2024 | 5.000 | 5.000 | 4.860 | 4.960 | 4.960 | 1,187,000 |
22 May 2024 | 4.980 | 5.070 | 4.830 | 5.040 | 5.040 | 1,484,000 |
21 May 2024 | 5.190 | 5.190 | 4.980 | 4.980 | 4.980 | 1,854,000 |
20 May 2024 | 5.270 | 5.320 | 5.130 | 5.190 | 5.190 | 1,411,556 |
17 May 2024 | 5.350 | 5.490 | 5.270 | 5.280 | 5.280 | 2,323,428 |
16 May 2024 | 5.640 | 5.740 | 5.450 | 5.470 | 5.470 | 2,884,551 |
14 May 2024 | 5.600 | 5.640 | 5.400 | 5.640 | 5.640 | 3,391,939 |
13 May 2024 | 5.530 | 5.630 | 5.380 | 5.550 | 5.550 | 4,251,589 |
10 May 2024 | 5.350 | 5.570 | 5.310 | 5.410 | 5.410 | 4,813,000 |
09 May 2024 | 5.110 | 5.300 | 5.040 | 5.260 | 5.260 | 4,064,000 |
08 May 2024 | 4.980 | 5.150 | 4.900 | 5.110 | 5.110 | 2,917,000 |
07 May 2024 | 5.060 | 5.260 | 5.010 | 5.060 | 5.060 | 3,499,000 |
06 May 2024 | 5.350 | 5.350 | 5.050 | 5.180 | 5.180 | 5,646,000 |
03 May 2024 | 5.560 | 5.560 | 5.340 | 5.420 | 5.420 | 2,524,000 |
02 May 2024 | 5.600 | 5.600 | 5.260 | 5.450 | 5.450 | 3,874,000 |
30 Apr 2024 | 5.300 | 5.750 | 5.260 | 5.600 | 5.600 | 12,833,814 |
29 Apr 2024 | 4.820 | 5.360 | 4.820 | 5.270 | 5.270 | 12,931,900 |
26 Apr 2024 | 4.460 | 4.780 | 4.450 | 4.780 | 4.780 | 3,143,800 |
25 Apr 2024 | 4.470 | 4.560 | 4.420 | 4.480 | 4.480 | 2,283,000 |
24 Apr 2024 | 4.470 | 4.500 | 4.330 | 4.470 | 4.470 | 2,534,000 |
23 Apr 2024 | 4.120 | 4.520 | 4.120 | 4.480 | 4.480 | 3,277,000 |
22 Apr 2024 | 4.290 | 4.290 | 4.130 | 4.240 | 4.240 | 1,499,000 |
19 Apr 2024 | 4.150 | 4.230 | 4.070 | 4.180 | 4.180 | 1,729,000 |
18 Apr 2024 | 4.440 | 4.440 | 4.060 | 4.280 | 4.280 | 1,858,000 |
17 Apr 2024 | 4.090 | 4.220 | 4.020 | 4.130 | 4.130 | 2,382,390 |
16 Apr 2024 | 4.230 | 4.270 | 4.040 | 4.080 | 4.080 | 1,746,000 |
15 Apr 2024 | 4.450 | 4.450 | 4.180 | 4.250 | 4.250 | 1,595,278 |
12 Apr 2024 | 4.480 | 4.500 | 4.390 | 4.440 | 4.440 | 1,372,300 |
11 Apr 2024 | 4.400 | 4.600 | 4.400 | 4.420 | 4.420 | 2,870,000 |
10 Apr 2024 | 4.420 | 4.430 | 4.290 | 4.400 | 4.400 | 2,493,000 |
09 Apr 2024 | 4.210 | 4.450 | 4.160 | 4.420 | 4.420 | 4,314,000 |
08 Apr 2024 | 3.880 | 4.250 | 3.870 | 4.200 | 4.200 | 3,383,000 |
05 Apr 2024 | 3.980 | 3.990 | 3.850 | 3.860 | 3.860 | 1,508,000 |
03 Apr 2024 | 4.000 | 4.020 | 3.860 | 3.980 | 3.980 | 1,383,000 |
02 Apr 2024 | 4.060 | 4.180 | 3.950 | 4.020 | 4.020 | 8,750,000 |
28 Mar 2024 | 4.000 | 4.080 | 3.810 | 4.080 | 4.080 | 4,457,000 |
27 Mar 2024 | 4.100 | 4.210 | 3.950 | 3.950 | 3.950 | 10,970,000 |
26 Mar 2024 | 4.180 | 4.280 | 4.090 | 4.090 | 4.090 | 5,678,000 |
25 Mar 2024 | 4.130 | 4.200 | 4.120 | 4.150 | 4.150 | 7,865,000 |
22 Mar 2024 | 4.240 | 4.300 | 4.140 | 4.190 | 4.190 | 1,382,000 |
21 Mar 2024 | 4.140 | 4.270 | 4.140 | 4.240 | 4.240 | 2,025,000 |
20 Mar 2024 | 4.330 | 4.330 | 4.150 | 4.150 | 4.150 | 1,027,000 |
19 Mar 2024 | 4.360 | 4.430 | 4.290 | 4.300 | 4.300 | 2,044,000 |
18 Mar 2024 | 4.060 | 4.380 | 4.060 | 4.340 | 4.340 | 4,159,000 |
15 Mar 2024 | 4.280 | 4.390 | 4.040 | 4.100 | 4.100 | 41,845,000 |
14 Mar 2024 | 4.420 | 4.460 | 4.180 | 4.280 | 4.280 | 2,482,500 |
13 Mar 2024 | 4.560 | 4.570 | 4.330 | 4.430 | 4.430 | 2,731,000 |
12 Mar 2024 | 4.160 | 4.460 | 4.160 | 4.400 | 4.400 | 4,925,868 |
11 Mar 2024 | 4.390 | 4.470 | 4.170 | 4.170 | 4.170 | 3,970,000 |
08 Mar 2024 | 4.580 | 4.630 | 4.360 | 4.390 | 4.390 | 2,268,000 |
07 Mar 2024 | 4.700 | 4.700 | 4.500 | 4.610 | 4.610 | 2,286,000 |
06 Mar 2024 | 4.510 | 4.770 | 4.510 | 4.700 | 4.700 | 2,888,000 |
05 Mar 2024 | 4.580 | 4.830 | 4.390 | 4.580 | 4.580 | 5,419,000 |
04 Mar 2024 | 4.370 | 4.600 | 4.370 | 4.580 | 4.580 | 5,777,000 |
01 Mar 2024 | 4.560 | 4.640 | 4.350 | 4.500 | 4.500 | 6,350,036 |
29 Feb 2024 | 4.910 | 5.040 | 4.540 | 4.700 | 4.700 | 17,370,000 |
28 Feb 2024 | 4.560 | 5.130 | 4.560 | 4.910 | 4.910 | 21,014,000 |
27 Feb 2024 | 4.280 | 4.600 | 4.220 | 4.560 | 4.560 | 6,653,000 |
26 Feb 2024 | 3.910 | 4.350 | 3.910 | 4.280 | 4.280 | 8,925,000 |
23 Feb 2024 | 3.990 | 3.990 | 3.820 | 3.910 | 3.910 | 5,112,000 |
22 Feb 2024 | 3.850 | 3.980 | 3.800 | 3.920 | 3.920 | 4,623,000 |
21 Feb 2024 | 3.790 | 3.850 | 3.710 | 3.830 | 3.830 | 3,085,000 |
20 Feb 2024 | 3.730 | 3.820 | 3.650 | 3.740 | 3.740 | 3,887,000 |
19 Feb 2024 | 3.980 | 4.000 | 3.710 | 3.720 | 3.720 | 6,704,000 |
16 Feb 2024 | 3.270 | 3.910 | 3.200 | 3.910 | 3.910 | 13,682,869 |
15 Feb 2024 | 3.080 | 3.260 | 3.050 | 3.220 | 3.220 | 2,979,000 |
14 Feb 2024 | 2.940 | 3.070 | 2.930 | 3.070 | 3.070 | 1,119,000 |
09 Feb 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | - |
08 Feb 2024 | 2.850 | 3.000 | 2.850 | 3.000 | 3.000 | 1,464,000 |
07 Feb 2024 | 2.870 | 2.940 | 2.780 | 2.840 | 2.840 | 2,393,000 |
06 Feb 2024 | 2.910 | 2.910 | 2.670 | 2.860 | 2.860 | 4,584,954 |
05 Feb 2024 | 2.860 | 2.950 | 2.560 | 2.820 | 2.820 | 5,675,000 |
02 Feb 2024 | 2.970 | 3.020 | 2.760 | 2.890 | 2.890 | 3,332,000 |
01 Feb 2024 | 3.030 | 3.030 | 2.940 | 2.970 | 2.970 | 988,800 |
31 Jan 2024 | 2.980 | 3.020 | 2.950 | 3.020 | 3.020 | 1,661,000 |
30 Jan 2024 | 2.930 | 3.020 | 2.910 | 2.980 | 2.980 | 1,598,000 |
29 Jan 2024 | 3.010 | 3.020 | 2.880 | 2.980 | 2.980 | 898,487 |
26 Jan 2024 | 2.920 | 2.950 | 2.870 | 2.900 | 2.900 | 1,518,400 |
25 Jan 2024 | 2.960 | 2.990 | 2.910 | 2.930 | 2.930 | 2,124,000 |
24 Jan 2024 | 2.990 | 3.020 | 2.890 | 3.000 | 3.000 | 3,747,000 |
23 Jan 2024 | 3.010 | 3.050 | 2.840 | 2.990 | 2.990 | 3,323,000 |
22 Jan 2024 | 3.090 | 3.090 | 2.980 | 3.010 | 3.010 | 2,591,000 |
19 Jan 2024 | 3.060 | 3.110 | 3.040 | 3.080 | 3.080 | 1,837,329 |
19 Jan 2024 | 0.0256 Dividend | |||||
18 Jan 2024 | 3.050 | 3.100 | 3.000 | 3.060 | 3.034 | 2,004,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |