Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 5.17 | 5.34 | 5.10 | 5.13 | 5.13 | 293,900 |
22 Apr 2024 | 5.01 | 5.27 | 5.00 | 5.17 | 5.17 | 265,400 |
19 Apr 2024 | 4.92 | 5.08 | 4.90 | 5.01 | 5.01 | 289,900 |
18 Apr 2024 | 5.18 | 5.29 | 4.93 | 4.99 | 4.99 | 289,100 |
17 Apr 2024 | 5.10 | 5.30 | 5.05 | 5.17 | 5.17 | 248,200 |
16 Apr 2024 | 5.32 | 5.42 | 5.06 | 5.10 | 5.10 | 285,900 |
15 Apr 2024 | 5.30 | 5.43 | 5.25 | 5.35 | 5.35 | 266,500 |
12 Apr 2024 | 5.37 | 5.52 | 5.21 | 5.27 | 5.27 | 221,500 |
11 Apr 2024 | 5.51 | 5.65 | 5.46 | 5.49 | 5.49 | 145,700 |
10 Apr 2024 | 5.77 | 5.80 | 5.40 | 5.53 | 5.53 | 378,700 |
09 Apr 2024 | 5.61 | 6.06 | 5.59 | 5.83 | 5.83 | 552,100 |
08 Apr 2024 | 5.64 | 5.71 | 5.44 | 5.63 | 5.63 | 315,300 |
05 Apr 2024 | 5.49 | 5.84 | 5.42 | 5.66 | 5.66 | 405,300 |
04 Apr 2024 | 5.40 | 5.57 | 5.36 | 5.51 | 5.51 | 530,200 |
03 Apr 2024 | 5.24 | 5.35 | 5.10 | 5.35 | 5.35 | 337,200 |
02 Apr 2024 | 5.16 | 5.33 | 5.05 | 5.28 | 5.28 | 375,500 |
01 Apr 2024 | 5.42 | 5.42 | 5.12 | 5.28 | 5.28 | 400,900 |
28 Mar 2024 | 5.56 | 5.60 | 5.24 | 5.30 | 5.30 | 275,400 |
27 Mar 2024 | 5.63 | 5.74 | 5.38 | 5.58 | 5.58 | 357,800 |
26 Mar 2024 | 5.67 | 5.68 | 5.37 | 5.60 | 5.60 | 528,500 |
25 Mar 2024 | 5.31 | 5.72 | 5.25 | 5.59 | 5.59 | 738,400 |
22 Mar 2024 | 5.28 | 5.55 | 5.16 | 5.33 | 5.33 | 924,200 |
21 Mar 2024 | 4.67 | 5.39 | 4.62 | 5.35 | 5.35 | 1,167,500 |
20 Mar 2024 | 4.40 | 4.74 | 4.24 | 4.70 | 4.70 | 599,700 |
19 Mar 2024 | 4.47 | 4.58 | 4.14 | 4.30 | 4.30 | 1,097,400 |
18 Mar 2024 | 4.93 | 5.00 | 4.48 | 4.66 | 4.66 | 1,324,800 |
15 Mar 2024 | 5.22 | 5.28 | 4.96 | 5.00 | 5.00 | 421,900 |
14 Mar 2024 | 5.29 | 5.41 | 5.10 | 5.22 | 5.22 | 464,900 |
13 Mar 2024 | 5.33 | 5.50 | 5.26 | 5.33 | 5.33 | 249,000 |
12 Mar 2024 | 5.50 | 5.50 | 5.24 | 5.35 | 5.35 | 453,000 |
11 Mar 2024 | 5.27 | 5.50 | 5.27 | 5.49 | 5.49 | 437,400 |
08 Mar 2024 | 5.76 | 5.89 | 5.32 | 5.35 | 5.35 | 589,700 |
07 Mar 2024 | 5.55 | 5.79 | 5.42 | 5.75 | 5.75 | 671,200 |
06 Mar 2024 | 5.22 | 5.62 | 5.00 | 5.53 | 5.53 | 759,200 |
05 Mar 2024 | 5.22 | 5.67 | 5.18 | 5.18 | 5.18 | 761,100 |
04 Mar 2024 | 5.76 | 5.78 | 5.15 | 5.36 | 5.36 | 877,000 |
01 Mar 2024 | 5.35 | 6.12 | 5.05 | 5.89 | 5.89 | 1,677,400 |
29 Feb 2024 | 6.87 | 7.15 | 6.16 | 6.22 | 6.22 | 1,395,600 |
28 Feb 2024 | 6.45 | 6.96 | 6.38 | 6.60 | 6.60 | 653,600 |
27 Feb 2024 | 6.48 | 6.67 | 6.20 | 6.46 | 6.46 | 741,500 |
26 Feb 2024 | 6.60 | 6.98 | 6.30 | 6.48 | 6.48 | 900,000 |
23 Feb 2024 | 6.01 | 6.68 | 6.01 | 6.55 | 6.55 | 638,600 |
22 Feb 2024 | 6.51 | 6.56 | 5.65 | 5.91 | 5.91 | 984,200 |
21 Feb 2024 | 6.70 | 6.97 | 6.51 | 6.51 | 6.51 | 671,500 |
20 Feb 2024 | 7.09 | 7.14 | 6.35 | 6.79 | 6.79 | 675,500 |
16 Feb 2024 | 6.90 | 7.55 | 6.81 | 7.11 | 7.11 | 618,000 |
15 Feb 2024 | 7.72 | 7.73 | 6.75 | 6.99 | 6.99 | 1,192,200 |
14 Feb 2024 | 6.30 | 7.56 | 6.30 | 7.40 | 7.40 | 2,140,200 |
13 Feb 2024 | 6.34 | 6.67 | 5.79 | 6.21 | 6.21 | 907,500 |
12 Feb 2024 | 5.70 | 6.41 | 5.64 | 6.36 | 6.36 | 810,700 |
09 Feb 2024 | 5.40 | 5.79 | 5.40 | 5.78 | 5.78 | 509,700 |
08 Feb 2024 | 5.09 | 5.60 | 5.06 | 5.41 | 5.41 | 552,500 |
07 Feb 2024 | 5.00 | 5.08 | 4.90 | 5.04 | 5.04 | 364,500 |
06 Feb 2024 | 4.87 | 5.05 | 4.81 | 5.02 | 5.02 | 393,500 |
05 Feb 2024 | 4.70 | 4.92 | 4.53 | 4.88 | 4.88 | 380,300 |
02 Feb 2024 | 4.87 | 4.87 | 4.68 | 4.72 | 4.72 | 222,200 |
01 Feb 2024 | 4.74 | 4.98 | 4.74 | 4.89 | 4.89 | 277,100 |
31 Jan 2024 | 4.76 | 4.87 | 4.65 | 4.70 | 4.70 | 214,500 |
30 Jan 2024 | 4.91 | 4.91 | 4.68 | 4.76 | 4.76 | 217,400 |
29 Jan 2024 | 4.88 | 5.02 | 4.79 | 4.98 | 4.98 | 268,000 |
26 Jan 2024 | 4.95 | 5.03 | 4.78 | 4.87 | 4.87 | 162,200 |
25 Jan 2024 | 5.10 | 5.10 | 4.86 | 4.95 | 4.95 | 261,800 |
24 Jan 2024 | 5.10 | 5.10 | 4.93 | 5.00 | 5.00 | 226,700 |
23 Jan 2024 | 5.05 | 5.08 | 4.88 | 5.01 | 5.01 | 275,600 |
22 Jan 2024 | 4.74 | 5.05 | 4.72 | 4.98 | 4.98 | 456,900 |
19 Jan 2024 | 5.16 | 5.16 | 4.60 | 4.71 | 4.71 | 749,500 |
18 Jan 2024 | 5.00 | 5.14 | 4.91 | 5.12 | 5.12 | 550,400 |
17 Jan 2024 | 5.58 | 5.58 | 4.89 | 4.98 | 4.98 | 664,000 |
16 Jan 2024 | 4.94 | 5.67 | 4.94 | 5.44 | 5.44 | 1,154,100 |
12 Jan 2024 | 4.56 | 4.99 | 4.56 | 4.95 | 4.95 | 369,800 |
11 Jan 2024 | 4.77 | 4.77 | 4.51 | 4.56 | 4.56 | 253,000 |
10 Jan 2024 | 4.80 | 4.90 | 4.69 | 4.78 | 4.78 | 248,400 |
09 Jan 2024 | 4.82 | 4.89 | 4.58 | 4.78 | 4.78 | 322,400 |
08 Jan 2024 | 4.77 | 4.90 | 4.52 | 4.82 | 4.82 | 580,800 |
05 Jan 2024 | 4.25 | 4.73 | 4.16 | 4.69 | 4.69 | 421,400 |
04 Jan 2024 | 4.38 | 4.46 | 4.24 | 4.29 | 4.29 | 511,000 |
03 Jan 2024 | 4.55 | 4.77 | 4.34 | 4.39 | 4.39 | 590,700 |
02 Jan 2024 | 4.34 | 4.58 | 4.12 | 4.53 | 4.53 | 331,000 |
29 Dec 2023 | 4.34 | 4.36 | 4.20 | 4.33 | 4.33 | 221,200 |
28 Dec 2023 | 4.41 | 4.50 | 4.23 | 4.35 | 4.35 | 201,200 |
27 Dec 2023 | 4.45 | 4.59 | 4.18 | 4.34 | 4.34 | 569,900 |
26 Dec 2023 | 4.17 | 4.48 | 4.16 | 4.46 | 4.46 | 251,800 |
22 Dec 2023 | 3.93 | 4.15 | 3.93 | 4.12 | 4.12 | 198,600 |
21 Dec 2023 | 3.93 | 4.04 | 3.91 | 3.94 | 3.94 | 180,200 |
20 Dec 2023 | 3.96 | 4.10 | 3.90 | 3.93 | 3.93 | 258,500 |
19 Dec 2023 | 3.94 | 4.05 | 3.92 | 4.00 | 4.00 | 300,700 |
18 Dec 2023 | 3.98 | 4.02 | 3.84 | 3.95 | 3.95 | 199,900 |
15 Dec 2023 | 3.90 | 3.97 | 3.77 | 3.92 | 3.92 | 246,600 |
14 Dec 2023 | 4.08 | 4.23 | 3.85 | 3.90 | 3.90 | 218,200 |
13 Dec 2023 | 3.74 | 4.05 | 3.70 | 4.00 | 4.00 | 210,500 |
12 Dec 2023 | 3.80 | 3.84 | 3.66 | 3.75 | 3.75 | 219,400 |
11 Dec 2023 | 4.15 | 4.15 | 3.75 | 3.80 | 3.80 | 355,100 |
08 Dec 2023 | 4.25 | 4.30 | 4.11 | 4.13 | 4.13 | 154,800 |
07 Dec 2023 | 3.98 | 4.22 | 3.98 | 4.18 | 4.18 | 321,300 |
06 Dec 2023 | 3.73 | 3.96 | 3.67 | 3.90 | 3.90 | 283,900 |
05 Dec 2023 | 3.87 | 3.98 | 3.71 | 3.73 | 3.73 | 205,300 |
04 Dec 2023 | 3.69 | 3.89 | 3.69 | 3.80 | 3.80 | 376,300 |
01 Dec 2023 | 3.85 | 3.95 | 3.62 | 3.75 | 3.75 | 459,700 |
30 Nov 2023 | 4.00 | 4.22 | 3.86 | 3.90 | 3.90 | 450,400 |
29 Nov 2023 | 4.28 | 4.28 | 3.80 | 3.88 | 3.88 | 614,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |