Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.09 | 5.11 | 5.02 | 5.08 | 5.08 | 1,516,625 |
02 May 2024 | 4.97 | 5.03 | 4.90 | 5.00 | 5.00 | 2,273,200 |
01 May 2024 | 4.94 | 5.06 | 4.91 | 4.95 | 4.95 | 1,550,200 |
30 Apr 2024 | 4.95 | 4.99 | 4.91 | 4.94 | 4.94 | 2,386,800 |
29 Apr 2024 | 5.01 | 5.08 | 4.95 | 4.97 | 4.97 | 2,288,400 |
26 Apr 2024 | 4.96 | 5.02 | 4.92 | 5.01 | 5.01 | 2,475,600 |
25 Apr 2024 | 4.91 | 4.94 | 4.86 | 4.93 | 4.93 | 2,251,500 |
24 Apr 2024 | 5.17 | 5.17 | 4.95 | 4.96 | 4.96 | 3,652,800 |
23 Apr 2024 | 4.98 | 5.22 | 4.97 | 5.17 | 5.17 | 1,841,000 |
22 Apr 2024 | 4.89 | 4.99 | 4.87 | 4.94 | 4.94 | 1,754,000 |
19 Apr 2024 | 4.81 | 4.99 | 4.79 | 4.89 | 4.89 | 2,105,300 |
18 Apr 2024 | 4.85 | 4.91 | 4.80 | 4.85 | 4.85 | 1,791,200 |
17 Apr 2024 | 4.88 | 4.90 | 4.82 | 4.85 | 4.85 | 1,418,700 |
16 Apr 2024 | 4.79 | 4.88 | 4.73 | 4.82 | 4.82 | 1,578,000 |
15 Apr 2024 | 4.80 | 4.87 | 4.77 | 4.80 | 4.80 | 2,009,100 |
12 Apr 2024 | 4.85 | 4.89 | 4.78 | 4.83 | 4.83 | 1,444,900 |
11 Apr 2024 | 4.88 | 4.93 | 4.81 | 4.89 | 4.89 | 996,600 |
10 Apr 2024 | 4.72 | 4.93 | 4.69 | 4.87 | 4.87 | 2,368,800 |
09 Apr 2024 | 4.90 | 4.92 | 4.82 | 4.86 | 4.86 | 2,375,400 |
08 Apr 2024 | 4.79 | 4.90 | 4.79 | 4.88 | 4.88 | 1,320,400 |
05 Apr 2024 | 4.78 | 4.84 | 4.71 | 4.81 | 4.81 | 1,772,200 |
04 Apr 2024 | 4.95 | 5.05 | 4.73 | 4.73 | 4.73 | 2,434,600 |
03 Apr 2024 | 4.88 | 4.94 | 4.82 | 4.90 | 4.90 | 1,939,500 |
02 Apr 2024 | 4.79 | 4.89 | 4.71 | 4.88 | 4.88 | 3,092,800 |
01 Apr 2024 | 4.88 | 4.91 | 4.80 | 4.89 | 4.89 | 2,069,800 |
28 Mar 2024 | 4.87 | 4.93 | 4.85 | 4.86 | 4.86 | 2,057,400 |
27 Mar 2024 | 4.75 | 4.90 | 4.72 | 4.89 | 4.89 | 2,108,500 |
26 Mar 2024 | 4.71 | 4.78 | 4.66 | 4.72 | 4.72 | 4,442,000 |
25 Mar 2024 | 4.70 | 4.70 | 4.60 | 4.69 | 4.69 | 2,452,100 |
22 Mar 2024 | 4.78 | 4.79 | 4.64 | 4.65 | 4.65 | 1,534,800 |
21 Mar 2024 | 4.80 | 4.89 | 4.75 | 4.78 | 4.78 | 2,675,600 |
20 Mar 2024 | 4.61 | 4.84 | 4.56 | 4.80 | 4.80 | 2,680,600 |
19 Mar 2024 | 4.49 | 4.66 | 4.48 | 4.62 | 4.62 | 3,341,300 |
18 Mar 2024 | 4.29 | 4.52 | 4.27 | 4.50 | 4.50 | 3,748,800 |
15 Mar 2024 | 4.22 | 4.36 | 4.22 | 4.27 | 4.27 | 3,742,200 |
14 Mar 2024 | 4.46 | 4.46 | 4.25 | 4.33 | 4.33 | 2,870,600 |
13 Mar 2024 | 4.45 | 4.54 | 4.45 | 4.46 | 4.46 | 1,788,500 |
12 Mar 2024 | 4.55 | 4.55 | 4.45 | 4.49 | 4.49 | 2,238,600 |
11 Mar 2024 | 4.55 | 4.65 | 4.52 | 4.54 | 4.54 | 2,182,400 |
08 Mar 2024 | 4.53 | 4.65 | 4.51 | 4.60 | 4.60 | 2,164,600 |
07 Mar 2024 | 4.56 | 4.56 | 4.43 | 4.48 | 4.48 | 2,553,800 |
06 Mar 2024 | 4.61 | 4.64 | 4.49 | 4.51 | 4.51 | 2,381,300 |
05 Mar 2024 | 4.53 | 4.63 | 4.49 | 4.55 | 4.55 | 2,808,400 |
04 Mar 2024 | 4.85 | 4.86 | 4.59 | 4.64 | 4.64 | 3,843,400 |
01 Mar 2024 | 4.91 | 5.00 | 4.82 | 4.94 | 4.94 | 3,034,200 |
29 Feb 2024 | 4.57 | 4.94 | 4.56 | 4.86 | 4.86 | 4,220,400 |
28 Feb 2024 | 4.60 | 4.94 | 4.40 | 4.47 | 4.47 | 9,370,600 |
27 Feb 2024 | 5.52 | 5.59 | 5.51 | 5.56 | 5.56 | 2,436,600 |
26 Feb 2024 | 5.45 | 5.52 | 5.43 | 5.50 | 5.50 | 2,005,100 |
23 Feb 2024 | 5.37 | 5.54 | 5.33 | 5.49 | 5.49 | 2,126,500 |
22 Feb 2024 | 5.36 | 5.48 | 5.30 | 5.33 | 5.33 | 2,389,400 |
21 Feb 2024 | 5.35 | 5.42 | 5.27 | 5.33 | 5.33 | 4,047,400 |
20 Feb 2024 | 5.31 | 5.42 | 5.30 | 5.40 | 5.40 | 1,888,400 |
16 Feb 2024 | 5.43 | 5.52 | 5.36 | 5.41 | 5.41 | 1,866,800 |
15 Feb 2024 | 5.41 | 5.51 | 5.30 | 5.45 | 5.45 | 2,706,500 |
14 Feb 2024 | 5.14 | 5.41 | 5.12 | 5.39 | 5.39 | 3,114,900 |
13 Feb 2024 | 5.06 | 5.18 | 4.93 | 5.07 | 5.07 | 3,005,900 |
12 Feb 2024 | 5.05 | 5.27 | 5.05 | 5.15 | 5.15 | 2,905,400 |
09 Feb 2024 | 4.99 | 5.04 | 4.94 | 5.03 | 5.03 | 1,834,000 |
08 Feb 2024 | 4.82 | 5.00 | 4.82 | 4.97 | 4.97 | 2,169,500 |
07 Feb 2024 | 4.90 | 4.91 | 4.81 | 4.85 | 4.85 | 1,704,900 |
06 Feb 2024 | 4.79 | 4.90 | 4.78 | 4.89 | 4.89 | 1,341,000 |
05 Feb 2024 | 4.79 | 4.86 | 4.72 | 4.82 | 4.82 | 1,399,200 |
02 Feb 2024 | 4.73 | 4.90 | 4.67 | 4.87 | 4.87 | 1,508,900 |
01 Feb 2024 | 4.69 | 4.77 | 4.63 | 4.76 | 4.76 | 1,428,000 |
31 Jan 2024 | 4.75 | 4.84 | 4.66 | 4.68 | 4.68 | 2,590,200 |
30 Jan 2024 | 4.90 | 4.90 | 4.72 | 4.77 | 4.77 | 3,013,200 |
29 Jan 2024 | 4.74 | 4.91 | 4.71 | 4.91 | 4.91 | 2,669,400 |
26 Jan 2024 | 4.81 | 4.86 | 4.74 | 4.74 | 4.74 | 2,675,500 |
25 Jan 2024 | 4.81 | 4.90 | 4.74 | 4.78 | 4.78 | 2,321,200 |
24 Jan 2024 | 4.92 | 4.97 | 4.76 | 4.79 | 4.79 | 1,441,600 |
23 Jan 2024 | 4.90 | 5.00 | 4.82 | 4.86 | 4.86 | 3,497,300 |
22 Jan 2024 | 4.81 | 4.93 | 4.81 | 4.85 | 4.85 | 3,181,400 |
19 Jan 2024 | 4.77 | 4.81 | 4.72 | 4.80 | 4.80 | 3,559,500 |
18 Jan 2024 | 4.79 | 4.82 | 4.66 | 4.78 | 4.78 | 5,441,200 |
17 Jan 2024 | 4.85 | 4.85 | 4.67 | 4.74 | 4.74 | 2,174,500 |
16 Jan 2024 | 4.80 | 4.90 | 4.72 | 4.84 | 4.84 | 3,341,900 |
12 Jan 2024 | 4.94 | 5.02 | 4.81 | 4.82 | 4.82 | 1,630,900 |
11 Jan 2024 | 4.87 | 4.97 | 4.86 | 4.92 | 4.92 | 2,353,800 |
10 Jan 2024 | 5.01 | 5.03 | 4.86 | 4.87 | 4.87 | 2,032,000 |
09 Jan 2024 | 4.99 | 5.05 | 4.94 | 5.04 | 5.04 | 1,838,900 |
08 Jan 2024 | 4.95 | 5.08 | 4.95 | 5.06 | 5.06 | 2,192,600 |
05 Jan 2024 | 4.92 | 5.06 | 4.91 | 4.96 | 4.96 | 2,600,400 |
04 Jan 2024 | 4.99 | 5.05 | 4.94 | 4.95 | 4.95 | 1,788,700 |
03 Jan 2024 | 5.00 | 5.07 | 4.92 | 4.97 | 4.97 | 2,264,000 |
02 Jan 2024 | 5.19 | 5.24 | 5.02 | 5.03 | 5.03 | 2,639,500 |
29 Dec 2023 | 5.30 | 5.37 | 5.21 | 5.21 | 5.21 | 1,261,500 |
28 Dec 2023 | 5.26 | 5.31 | 5.20 | 5.27 | 5.27 | 1,317,300 |
27 Dec 2023 | 5.20 | 5.25 | 5.20 | 5.23 | 5.23 | 1,437,100 |
26 Dec 2023 | 5.15 | 5.22 | 5.13 | 5.16 | 5.16 | 1,533,800 |
22 Dec 2023 | 5.08 | 5.16 | 5.08 | 5.12 | 5.12 | 1,816,700 |
21 Dec 2023 | 4.97 | 5.11 | 4.93 | 5.09 | 5.09 | 2,389,900 |
20 Dec 2023 | 4.94 | 5.10 | 4.91 | 4.91 | 4.91 | 3,487,600 |
19 Dec 2023 | 4.89 | 4.97 | 4.89 | 4.92 | 4.92 | 2,832,700 |
18 Dec 2023 | 4.87 | 4.99 | 4.82 | 4.88 | 4.88 | 2,915,300 |
15 Dec 2023 | 4.86 | 5.07 | 4.78 | 4.80 | 4.80 | 10,055,600 |
14 Dec 2023 | 5.23 | 5.34 | 5.04 | 5.06 | 5.06 | 4,438,500 |
13 Dec 2023 | 5.27 | 5.28 | 4.95 | 5.17 | 5.17 | 7,253,500 |
12 Dec 2023 | 5.17 | 5.47 | 5.13 | 5.31 | 5.31 | 5,506,500 |
11 Dec 2023 | 5.13 | 5.22 | 5.03 | 5.05 | 5.05 | 1,503,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |