Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 5.11 | 5.13 | 4.96 | 5.08 | 5.08 | 4,062,900 |
29 Apr 2024 | 4.95 | 5.13 | 4.94 | 5.11 | 5.11 | 4,645,655 |
26 Apr 2024 | 4.82 | 5.00 | 4.73 | 4.95 | 4.95 | 4,617,800 |
25 Apr 2024 | 4.90 | 4.91 | 4.73 | 4.86 | 4.86 | 5,019,700 |
24 Apr 2024 | 4.57 | 4.85 | 4.56 | 4.82 | 4.82 | 5,356,400 |
23 Apr 2024 | 4.44 | 4.64 | 4.40 | 4.57 | 4.57 | 6,687,400 |
22 Apr 2024 | 4.56 | 4.67 | 4.29 | 4.40 | 4.40 | 5,826,400 |
19 Apr 2024 | 4.50 | 4.58 | 4.38 | 4.49 | 4.49 | 5,832,900 |
18 Apr 2024 | 4.67 | 4.69 | 4.43 | 4.56 | 4.56 | 7,839,100 |
17 Apr 2024 | 4.06 | 4.71 | 4.06 | 4.66 | 4.66 | 11,813,100 |
16 Apr 2024 | 4.60 | 4.63 | 4.00 | 4.00 | 4.00 | 13,268,322 |
15 Apr 2024 | 5.31 | 5.31 | 4.56 | 4.70 | 4.70 | 8,942,400 |
12 Apr 2024 | 5.31 | 5.42 | 5.21 | 5.24 | 5.24 | 4,564,122 |
11 Apr 2024 | 5.24 | 5.43 | 5.14 | 5.30 | 5.30 | 3,564,122 |
10 Apr 2024 | 5.46 | 5.49 | 5.20 | 5.24 | 5.24 | 4,446,800 |
09 Apr 2024 | 5.35 | 5.46 | 5.30 | 5.46 | 5.46 | 4,013,600 |
08 Apr 2024 | 5.53 | 5.59 | 5.31 | 5.33 | 5.33 | 4,461,500 |
03 Apr 2024 | 5.64 | 5.66 | 5.48 | 5.59 | 5.59 | 4,258,555 |
02 Apr 2024 | 5.65 | 5.71 | 5.60 | 5.66 | 5.66 | 4,082,155 |
01 Apr 2024 | 5.57 | 5.67 | 5.56 | 5.66 | 5.66 | 5,029,700 |
29 Mar 2024 | 5.45 | 5.52 | 5.40 | 5.56 | 5.56 | 1,546,800 |
28 Mar 2024 | 5.28 | 5.53 | 5.26 | 5.45 | 5.45 | 4,528,800 |
27 Mar 2024 | 5.50 | 5.52 | 5.24 | 5.26 | 5.26 | 4,015,900 |
26 Mar 2024 | 5.50 | 5.54 | 5.36 | 5.51 | 5.51 | 4,972,100 |
25 Mar 2024 | 5.66 | 5.71 | 5.47 | 5.52 | 5.52 | 5,454,900 |
22 Mar 2024 | 5.76 | 5.83 | 5.60 | 5.69 | 5.69 | 6,074,400 |
21 Mar 2024 | 5.70 | 5.81 | 5.60 | 5.79 | 5.79 | 5,549,300 |
20 Mar 2024 | 5.60 | 5.73 | 5.56 | 5.71 | 5.71 | 4,560,700 |
19 Mar 2024 | 5.66 | 5.78 | 5.56 | 5.60 | 5.60 | 7,009,120 |
18 Mar 2024 | 5.43 | 5.65 | 5.42 | 5.65 | 5.65 | 6,238,800 |
15 Mar 2024 | 5.28 | 5.49 | 5.22 | 5.42 | 5.42 | 6,152,683 |
14 Mar 2024 | 5.33 | 5.40 | 5.15 | 5.28 | 5.28 | 5,185,600 |
13 Mar 2024 | 5.33 | 5.45 | 5.20 | 5.34 | 5.34 | 6,310,700 |
12 Mar 2024 | 5.20 | 5.34 | 5.14 | 5.33 | 5.33 | 6,574,300 |
11 Mar 2024 | 5.16 | 5.19 | 5.11 | 5.18 | 5.18 | 5,315,600 |
08 Mar 2024 | 5.15 | 5.20 | 5.05 | 5.14 | 5.14 | 5,642,100 |
07 Mar 2024 | 5.11 | 5.36 | 5.10 | 5.16 | 5.16 | 8,093,600 |
06 Mar 2024 | 4.84 | 5.12 | 4.83 | 5.04 | 5.04 | 5,175,710 |
05 Mar 2024 | 5.06 | 5.06 | 4.87 | 4.88 | 4.88 | 5,606,888 |
04 Mar 2024 | 5.09 | 5.19 | 4.90 | 5.07 | 5.07 | 6,056,168 |
01 Mar 2024 | 4.96 | 5.10 | 4.95 | 5.09 | 5.09 | 7,946,000 |
29 Feb 2024 | 4.67 | 4.97 | 4.64 | 4.96 | 4.96 | 10,116,700 |
28 Feb 2024 | 5.47 | 5.59 | 4.72 | 4.77 | 4.77 | 15,462,100 |
27 Feb 2024 | 5.28 | 5.39 | 5.11 | 5.39 | 5.39 | 8,808,800 |
26 Feb 2024 | 5.18 | 5.47 | 5.16 | 5.33 | 5.33 | 10,848,900 |
23 Feb 2024 | 4.76 | 5.08 | 4.76 | 5.07 | 5.07 | 7,609,510 |
22 Feb 2024 | 4.55 | 4.74 | 4.51 | 4.73 | 4.73 | 6,378,014 |
21 Feb 2024 | 4.30 | 4.76 | 4.29 | 4.53 | 4.53 | 9,178,659 |
20 Feb 2024 | 4.30 | 4.40 | 4.14 | 4.37 | 4.37 | 7,147,270 |
19 Feb 2024 | 4.04 | 4.30 | 4.04 | 4.28 | 4.28 | 12,488,603 |
08 Feb 2024 | 3.50 | 4.04 | 3.26 | 4.03 | 4.03 | 16,224,504 |
07 Feb 2024 | 4.00 | 4.03 | 3.45 | 3.53 | 3.53 | 18,409,104 |
06 Feb 2024 | 3.93 | 4.24 | 3.42 | 3.99 | 3.99 | 17,156,400 |
05 Feb 2024 | 4.89 | 4.90 | 4.00 | 4.12 | 4.12 | 17,059,192 |
02 Feb 2024 | 5.24 | 5.38 | 4.69 | 4.89 | 4.89 | 7,906,786 |
01 Feb 2024 | 5.41 | 5.41 | 5.07 | 5.21 | 5.21 | 6,072,200 |
31 Jan 2024 | 5.80 | 5.89 | 5.31 | 5.33 | 5.33 | 6,507,250 |
30 Jan 2024 | 6.12 | 6.12 | 5.76 | 5.79 | 5.79 | 4,992,500 |
29 Jan 2024 | 6.40 | 6.43 | 6.08 | 6.09 | 6.09 | 5,252,800 |
26 Jan 2024 | 6.26 | 6.46 | 6.24 | 6.36 | 6.36 | 5,513,500 |
25 Jan 2024 | 5.98 | 6.25 | 5.95 | 6.24 | 6.24 | 4,332,676 |
24 Jan 2024 | 5.86 | 6.09 | 5.74 | 5.98 | 5.98 | 5,934,788 |
23 Jan 2024 | 6.05 | 6.10 | 5.72 | 5.84 | 5.84 | 6,950,000 |
22 Jan 2024 | 6.56 | 6.56 | 6.01 | 6.05 | 6.05 | 5,742,401 |
19 Jan 2024 | 6.65 | 6.76 | 6.45 | 6.51 | 6.51 | 5,404,850 |
18 Jan 2024 | 6.79 | 6.84 | 6.46 | 6.64 | 6.64 | 5,760,854 |
17 Jan 2024 | 6.97 | 7.02 | 6.80 | 6.81 | 6.81 | 4,261,774 |
16 Jan 2024 | 7.06 | 7.10 | 6.88 | 7.00 | 7.00 | 5,576,500 |
15 Jan 2024 | 6.92 | 7.09 | 6.86 | 7.05 | 7.05 | 5,777,000 |
12 Jan 2024 | 7.26 | 7.26 | 7.00 | 7.03 | 7.03 | 8,048,303 |
11 Jan 2024 | 7.24 | 7.27 | 7.07 | 7.22 | 7.22 | 10,100,603 |
10 Jan 2024 | 7.21 | 7.62 | 7.14 | 7.25 | 7.25 | 15,542,700 |
09 Jan 2024 | 7.02 | 7.50 | 7.02 | 7.28 | 7.28 | 10,362,700 |
08 Jan 2024 | 7.11 | 7.15 | 7.00 | 7.02 | 7.02 | 3,245,500 |
05 Jan 2024 | 7.23 | 7.32 | 7.08 | 7.13 | 7.13 | 3,105,700 |
04 Jan 2024 | 7.22 | 7.29 | 7.16 | 7.27 | 7.27 | 3,570,000 |
03 Jan 2024 | 7.25 | 7.27 | 7.16 | 7.23 | 7.23 | 4,253,600 |
02 Jan 2024 | 7.21 | 7.28 | 7.15 | 7.25 | 7.25 | 4,496,900 |
29 Dec 2023 | 7.00 | 7.16 | 6.94 | 7.15 | 7.15 | 3,265,500 |
28 Dec 2023 | 6.95 | 7.04 | 6.69 | 7.01 | 7.01 | 4,644,300 |
27 Dec 2023 | 6.77 | 6.90 | 6.72 | 6.84 | 6.84 | 2,244,000 |
26 Dec 2023 | 6.85 | 6.90 | 6.72 | 6.74 | 6.74 | 2,893,600 |
25 Dec 2023 | 6.94 | 6.99 | 6.82 | 6.88 | 6.88 | 2,428,200 |
22 Dec 2023 | 7.10 | 7.14 | 6.92 | 6.96 | 6.96 | 3,644,100 |
21 Dec 2023 | 7.07 | 7.08 | 6.80 | 7.07 | 7.07 | 4,261,129 |
20 Dec 2023 | 7.04 | 7.20 | 7.00 | 7.03 | 7.03 | 3,977,616 |
19 Dec 2023 | 6.97 | 7.06 | 6.85 | 7.04 | 7.04 | 3,243,700 |
18 Dec 2023 | 6.96 | 7.00 | 6.89 | 6.89 | 6.89 | 3,774,780 |
15 Dec 2023 | 7.03 | 7.07 | 6.91 | 6.99 | 6.99 | 3,002,600 |
14 Dec 2023 | 7.15 | 7.16 | 7.01 | 7.02 | 7.02 | 3,361,300 |
13 Dec 2023 | 7.02 | 7.17 | 6.89 | 7.06 | 7.06 | 4,718,900 |
12 Dec 2023 | 6.97 | 7.05 | 6.86 | 7.03 | 7.03 | 4,124,612 |
11 Dec 2023 | 6.91 | 7.08 | 6.82 | 6.94 | 6.94 | 4,512,600 |
08 Dec 2023 | 7.13 | 7.16 | 6.90 | 6.90 | 6.90 | 4,530,300 |
07 Dec 2023 | 7.16 | 7.22 | 7.09 | 7.12 | 7.12 | 3,219,000 |
06 Dec 2023 | 7.11 | 7.24 | 7.10 | 7.15 | 7.15 | 2,910,000 |
05 Dec 2023 | 7.27 | 7.27 | 7.09 | 7.10 | 7.10 | 3,361,000 |
04 Dec 2023 | 7.19 | 7.30 | 7.19 | 7.27 | 7.27 | 4,410,900 |
01 Dec 2023 | 7.23 | 7.28 | 7.10 | 7.19 | 7.19 | 4,492,202 |
30 Nov 2023 | 7.31 | 7.35 | 7.12 | 7.22 | 7.22 | 4,173,302 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |