Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.29 | 5.63 | 5.30 | 5.50 | 5.50 | 388,313 |
27 Mar 2024 | 5.31 | 5.34 | 5.22 | 5.29 | 5.29 | 699,000 |
26 Mar 2024 | 5.31 | 5.35 | 5.22 | 5.24 | 5.24 | 662,300 |
25 Mar 2024 | 5.20 | 5.30 | 5.20 | 5.26 | 5.26 | 709,500 |
22 Mar 2024 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 976,600 |
21 Mar 2024 | 5.61 | 5.65 | 5.47 | 5.50 | 5.50 | 1,201,400 |
20 Mar 2024 | 5.48 | 5.55 | 5.41 | 5.53 | 5.53 | 650,200 |
19 Mar 2024 | 5.34 | 5.52 | 5.32 | 5.50 | 5.50 | 878,100 |
18 Mar 2024 | 5.37 | 5.44 | 5.34 | 5.39 | 5.39 | 530,800 |
15 Mar 2024 | 5.37 | 5.42 | 5.27 | 5.37 | 5.37 | 1,213,000 |
14 Mar 2024 | 5.40 | 5.55 | 5.39 | 5.44 | 5.44 | 1,114,200 |
13 Mar 2024 | 5.51 | 5.67 | 5.37 | 5.41 | 5.41 | 1,035,500 |
12 Mar 2024 | 5.61 | 5.67 | 5.49 | 5.58 | 5.58 | 941,700 |
11 Mar 2024 | 5.54 | 5.70 | 5.54 | 5.61 | 5.61 | 1,063,100 |
08 Mar 2024 | 5.63 | 5.80 | 5.58 | 5.59 | 5.59 | 896,500 |
07 Mar 2024 | 5.67 | 5.72 | 5.56 | 5.59 | 5.59 | 729,800 |
06 Mar 2024 | 5.70 | 5.75 | 5.52 | 5.59 | 5.59 | 1,480,700 |
05 Mar 2024 | 5.95 | 5.98 | 5.59 | 5.61 | 5.61 | 954,000 |
04 Mar 2024 | 5.94 | 6.08 | 5.80 | 6.04 | 6.04 | 1,001,600 |
01 Mar 2024 | 5.81 | 5.98 | 5.75 | 5.92 | 5.92 | 706,400 |
29 Feb 2024 | 5.94 | 5.95 | 5.76 | 5.82 | 5.82 | 1,002,700 |
28 Feb 2024 | 6.01 | 6.10 | 5.83 | 5.83 | 5.83 | 705,100 |
27 Feb 2024 | 6.09 | 6.15 | 6.00 | 6.10 | 6.10 | 914,000 |
26 Feb 2024 | 5.96 | 6.05 | 5.91 | 6.01 | 6.01 | 1,073,300 |
23 Feb 2024 | 5.97 | 6.14 | 5.88 | 5.98 | 5.98 | 1,504,600 |
22 Feb 2024 | 6.84 | 6.84 | 5.78 | 5.92 | 5.92 | 3,743,800 |
21 Feb 2024 | 5.79 | 5.85 | 5.66 | 5.78 | 5.78 | 1,519,100 |
20 Feb 2024 | 5.82 | 5.89 | 5.69 | 5.87 | 5.87 | 858,700 |
16 Feb 2024 | 5.90 | 6.01 | 5.85 | 5.92 | 5.92 | 1,802,400 |
15 Feb 2024 | 6.00 | 6.06 | 5.84 | 5.97 | 5.97 | 1,031,300 |
14 Feb 2024 | 5.59 | 6.00 | 5.55 | 5.94 | 5.94 | 1,242,400 |
13 Feb 2024 | 5.70 | 5.85 | 5.57 | 5.59 | 5.59 | 1,081,800 |
12 Feb 2024 | 5.81 | 6.10 | 5.81 | 5.99 | 5.99 | 1,355,500 |
09 Feb 2024 | 5.66 | 5.86 | 5.66 | 5.81 | 5.81 | 914,300 |
08 Feb 2024 | 5.51 | 5.68 | 5.49 | 5.65 | 5.65 | 581,800 |
07 Feb 2024 | 5.50 | 5.59 | 5.45 | 5.53 | 5.53 | 817,300 |
06 Feb 2024 | 5.37 | 5.51 | 5.34 | 5.50 | 5.50 | 663,700 |
05 Feb 2024 | 5.32 | 5.39 | 5.27 | 5.35 | 5.35 | 1,092,000 |
02 Feb 2024 | 5.28 | 5.49 | 5.26 | 5.43 | 5.43 | 754,000 |
01 Feb 2024 | 5.26 | 5.38 | 5.20 | 5.36 | 5.36 | 683,100 |
31 Jan 2024 | 5.24 | 5.40 | 5.17 | 5.17 | 5.17 | 922,900 |
30 Jan 2024 | 5.35 | 5.56 | 5.26 | 5.27 | 5.27 | 1,087,500 |
29 Jan 2024 | 5.11 | 5.43 | 5.11 | 5.42 | 5.42 | 905,100 |
26 Jan 2024 | 5.18 | 5.23 | 5.11 | 5.11 | 5.11 | 654,700 |
25 Jan 2024 | 5.14 | 5.18 | 5.09 | 5.15 | 5.15 | 767,700 |
24 Jan 2024 | 5.15 | 5.22 | 5.04 | 5.06 | 5.06 | 909,400 |
23 Jan 2024 | 5.12 | 5.19 | 5.02 | 5.13 | 5.13 | 854,100 |
22 Jan 2024 | 5.04 | 5.18 | 5.00 | 5.06 | 5.06 | 829,900 |
19 Jan 2024 | 4.98 | 5.02 | 4.85 | 4.98 | 4.98 | 702,400 |
18 Jan 2024 | 4.90 | 4.98 | 4.84 | 4.92 | 4.92 | 1,009,300 |
17 Jan 2024 | 4.80 | 4.85 | 4.77 | 4.85 | 4.85 | 1,033,100 |
16 Jan 2024 | 4.96 | 4.99 | 4.85 | 4.88 | 4.88 | 1,095,500 |
12 Jan 2024 | 5.19 | 5.27 | 5.01 | 5.02 | 5.02 | 732,700 |
11 Jan 2024 | 5.19 | 5.23 | 5.02 | 5.11 | 5.11 | 1,057,300 |
10 Jan 2024 | 5.19 | 5.25 | 5.15 | 5.22 | 5.22 | 1,017,600 |
09 Jan 2024 | 5.20 | 5.30 | 5.17 | 5.19 | 5.19 | 822,900 |
08 Jan 2024 | 5.07 | 5.31 | 5.07 | 5.29 | 5.29 | 949,000 |
05 Jan 2024 | 5.06 | 5.18 | 5.05 | 5.06 | 5.06 | 1,144,700 |
04 Jan 2024 | 5.05 | 5.18 | 5.04 | 5.11 | 5.11 | 903,900 |
03 Jan 2024 | 5.33 | 5.35 | 5.07 | 5.09 | 5.09 | 1,223,000 |
02 Jan 2024 | 5.62 | 5.66 | 5.39 | 5.42 | 5.42 | 1,085,800 |
29 Dec 2023 | 5.85 | 5.93 | 5.70 | 5.72 | 5.72 | 835,300 |
28 Dec 2023 | 5.80 | 5.90 | 5.80 | 5.87 | 5.87 | 722,400 |
27 Dec 2023 | 5.84 | 5.90 | 5.66 | 5.84 | 5.84 | 1,035,100 |
26 Dec 2023 | 5.77 | 5.93 | 5.74 | 5.87 | 5.87 | 661,200 |
22 Dec 2023 | 5.75 | 5.80 | 5.68 | 5.76 | 5.76 | 817,200 |
21 Dec 2023 | 5.55 | 5.74 | 5.53 | 5.74 | 5.74 | 1,077,700 |
20 Dec 2023 | 5.81 | 5.93 | 5.47 | 5.50 | 5.50 | 2,548,900 |
19 Dec 2023 | 5.87 | 5.95 | 5.78 | 5.82 | 5.82 | 2,043,900 |
18 Dec 2023 | 5.91 | 5.94 | 5.80 | 5.82 | 5.82 | 1,040,300 |
15 Dec 2023 | 5.99 | 6.07 | 5.78 | 5.86 | 5.86 | 1,810,000 |
14 Dec 2023 | 6.00 | 6.14 | 5.83 | 5.95 | 5.95 | 1,476,600 |
13 Dec 2023 | 5.63 | 5.92 | 5.56 | 5.89 | 5.89 | 1,186,800 |
12 Dec 2023 | 5.65 | 5.69 | 5.53 | 5.63 | 5.63 | 1,168,400 |
11 Dec 2023 | 5.65 | 5.71 | 5.54 | 5.61 | 5.61 | 774,200 |
08 Dec 2023 | 5.60 | 5.72 | 5.55 | 5.72 | 5.72 | 922,200 |
07 Dec 2023 | 5.72 | 5.82 | 5.61 | 5.64 | 5.64 | 1,218,200 |
06 Dec 2023 | 5.75 | 5.87 | 5.69 | 5.79 | 5.79 | 1,305,100 |
05 Dec 2023 | 5.89 | 6.12 | 5.65 | 5.71 | 5.71 | 1,484,900 |
04 Dec 2023 | 5.62 | 5.98 | 5.62 | 5.85 | 5.85 | 2,067,500 |
01 Dec 2023 | 5.30 | 5.67 | 5.30 | 5.65 | 5.65 | 1,642,600 |
30 Nov 2023 | 5.47 | 5.58 | 5.33 | 5.36 | 5.36 | 854,800 |
29 Nov 2023 | 5.38 | 5.53 | 5.29 | 5.44 | 5.44 | 1,272,500 |
28 Nov 2023 | 5.22 | 5.34 | 5.22 | 5.29 | 5.29 | 1,124,600 |
27 Nov 2023 | 5.21 | 5.30 | 5.20 | 5.22 | 5.22 | 1,241,000 |
24 Nov 2023 | 5.09 | 5.28 | 5.06 | 5.27 | 5.27 | 467,900 |
22 Nov 2023 | 5.08 | 5.11 | 5.05 | 5.09 | 5.09 | 708,600 |
21 Nov 2023 | 5.01 | 5.09 | 4.99 | 5.00 | 5.00 | 980,200 |
20 Nov 2023 | 4.99 | 5.12 | 4.99 | 5.07 | 5.07 | 966,900 |
17 Nov 2023 | 4.93 | 5.02 | 4.91 | 5.01 | 5.01 | 1,269,500 |
16 Nov 2023 | 4.94 | 5.01 | 4.87 | 4.90 | 4.90 | 1,181,500 |
15 Nov 2023 | 5.00 | 5.10 | 4.91 | 4.99 | 4.99 | 1,184,800 |
14 Nov 2023 | 4.90 | 5.04 | 4.88 | 5.01 | 5.01 | 1,298,800 |
13 Nov 2023 | 4.68 | 4.80 | 4.66 | 4.71 | 4.71 | 1,225,900 |
10 Nov 2023 | 4.52 | 4.77 | 4.52 | 4.72 | 4.72 | 1,675,300 |
09 Nov 2023 | 4.69 | 4.75 | 4.48 | 4.50 | 4.50 | 2,057,900 |
08 Nov 2023 | 4.35 | 4.79 | 4.35 | 4.62 | 4.62 | 3,302,100 |
07 Nov 2023 | 5.00 | 5.03 | 4.25 | 4.35 | 4.35 | 9,139,300 |
06 Nov 2023 | 5.75 | 5.86 | 5.64 | 5.85 | 5.85 | 2,355,900 |
03 Nov 2023 | 5.69 | 5.80 | 5.61 | 5.76 | 5.76 | 1,468,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |