Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.95 | 6.39 | 5.95 | 6.19 | 6.19 | 614,942 |
27 Mar 2024 | 5.95 | 6.11 | 5.86 | 6.05 | 6.05 | 1,899,700 |
26 Mar 2024 | 6.10 | 6.18 | 5.80 | 5.82 | 5.82 | 1,256,700 |
25 Mar 2024 | 6.08 | 6.29 | 6.01 | 6.05 | 6.05 | 1,066,800 |
22 Mar 2024 | 6.24 | 6.24 | 5.91 | 6.07 | 6.07 | 1,644,000 |
21 Mar 2024 | 6.45 | 6.59 | 6.16 | 6.17 | 6.17 | 2,776,100 |
20 Mar 2024 | 6.00 | 6.25 | 5.89 | 6.22 | 6.22 | 1,946,500 |
19 Mar 2024 | 5.50 | 5.95 | 5.37 | 5.95 | 5.95 | 1,633,500 |
18 Mar 2024 | 5.35 | 5.72 | 5.15 | 5.63 | 5.63 | 1,977,700 |
15 Mar 2024 | 5.15 | 5.44 | 5.15 | 5.34 | 5.34 | 2,745,200 |
14 Mar 2024 | 5.27 | 5.46 | 5.16 | 5.20 | 5.20 | 1,157,200 |
13 Mar 2024 | 5.15 | 5.47 | 5.00 | 5.36 | 5.36 | 2,422,200 |
12 Mar 2024 | 4.84 | 5.01 | 4.71 | 4.94 | 4.94 | 1,901,500 |
11 Mar 2024 | 5.17 | 5.26 | 4.79 | 4.81 | 4.81 | 1,980,900 |
08 Mar 2024 | 5.21 | 5.80 | 5.05 | 5.13 | 5.13 | 2,786,600 |
07 Mar 2024 | 5.02 | 5.14 | 4.51 | 5.10 | 5.10 | 4,079,900 |
06 Mar 2024 | 6.30 | 6.50 | 4.64 | 5.01 | 5.01 | 7,885,300 |
05 Mar 2024 | 5.92 | 5.97 | 5.63 | 5.66 | 5.66 | 2,503,100 |
04 Mar 2024 | 6.20 | 6.23 | 5.65 | 6.04 | 6.04 | 2,488,300 |
01 Mar 2024 | 5.68 | 6.28 | 5.60 | 6.07 | 6.07 | 2,203,600 |
29 Feb 2024 | 5.77 | 5.95 | 5.47 | 5.79 | 5.79 | 1,784,200 |
28 Feb 2024 | 5.60 | 5.86 | 5.43 | 5.57 | 5.57 | 1,796,400 |
27 Feb 2024 | 5.80 | 5.97 | 5.57 | 5.77 | 5.77 | 1,565,400 |
26 Feb 2024 | 5.60 | 5.81 | 5.40 | 5.67 | 5.67 | 1,773,600 |
23 Feb 2024 | 5.18 | 5.61 | 5.02 | 5.55 | 5.55 | 1,896,300 |
22 Feb 2024 | 5.72 | 5.78 | 5.07 | 5.09 | 5.09 | 2,891,100 |
21 Feb 2024 | 5.82 | 5.89 | 5.51 | 5.73 | 5.73 | 1,845,800 |
20 Feb 2024 | 5.47 | 5.93 | 5.39 | 5.89 | 5.89 | 2,201,100 |
16 Feb 2024 | 5.65 | 5.95 | 5.48 | 5.65 | 5.65 | 3,659,500 |
15 Feb 2024 | 5.00 | 5.74 | 4.96 | 5.65 | 5.65 | 4,615,000 |
14 Feb 2024 | 4.60 | 4.98 | 4.60 | 4.92 | 4.92 | 2,428,900 |
13 Feb 2024 | 4.40 | 4.64 | 4.25 | 4.51 | 4.51 | 2,845,800 |
12 Feb 2024 | 4.71 | 4.81 | 4.48 | 4.51 | 4.51 | 2,102,200 |
09 Feb 2024 | 4.95 | 5.02 | 4.64 | 4.76 | 4.76 | 2,920,500 |
08 Feb 2024 | 4.86 | 5.00 | 4.70 | 4.93 | 4.93 | 3,211,800 |
07 Feb 2024 | 4.77 | 4.87 | 4.62 | 4.86 | 4.86 | 2,686,900 |
06 Feb 2024 | 4.70 | 4.90 | 4.46 | 4.78 | 4.78 | 3,640,000 |
05 Feb 2024 | 4.24 | 4.78 | 3.92 | 4.60 | 4.60 | 5,868,800 |
02 Feb 2024 | 4.10 | 4.14 | 3.82 | 4.03 | 4.03 | 1,697,100 |
01 Feb 2024 | 3.95 | 4.06 | 3.75 | 4.04 | 4.04 | 1,423,400 |
31 Jan 2024 | 4.08 | 4.31 | 3.92 | 3.92 | 3.92 | 1,882,000 |
30 Jan 2024 | 4.18 | 4.24 | 3.95 | 4.14 | 4.14 | 3,023,400 |
29 Jan 2024 | 3.72 | 4.20 | 3.66 | 4.19 | 4.19 | 2,368,000 |
26 Jan 2024 | 3.43 | 3.78 | 3.38 | 3.72 | 3.72 | 3,138,400 |
25 Jan 2024 | 3.25 | 3.37 | 3.13 | 3.35 | 3.35 | 2,455,000 |
24 Jan 2024 | 3.32 | 3.33 | 3.19 | 3.24 | 3.24 | 2,467,600 |
23 Jan 2024 | 3.35 | 3.41 | 3.20 | 3.24 | 3.24 | 1,432,600 |
22 Jan 2024 | 3.24 | 3.42 | 3.16 | 3.29 | 3.29 | 1,940,800 |
19 Jan 2024 | 3.05 | 3.17 | 2.79 | 3.17 | 3.17 | 2,500,400 |
18 Jan 2024 | 3.21 | 3.30 | 2.90 | 3.03 | 3.03 | 2,870,500 |
17 Jan 2024 | 2.95 | 3.33 | 2.78 | 3.23 | 3.23 | 4,254,500 |
16 Jan 2024 | 2.72 | 3.19 | 2.56 | 2.92 | 2.92 | 9,797,500 |
12 Jan 2024 | 2.52 | 2.65 | 2.38 | 2.40 | 2.40 | 4,602,200 |
11 Jan 2024 | 2.67 | 2.69 | 2.40 | 2.45 | 2.45 | 4,385,200 |
10 Jan 2024 | 2.93 | 2.98 | 2.62 | 2.64 | 2.64 | 6,493,800 |
09 Jan 2024 | 3.07 | 3.10 | 2.86 | 2.95 | 2.95 | 5,629,000 |
08 Jan 2024 | 3.28 | 3.28 | 3.08 | 3.12 | 3.12 | 2,925,700 |
05 Jan 2024 | 3.35 | 3.41 | 3.20 | 3.27 | 3.27 | 2,022,200 |
04 Jan 2024 | 3.42 | 3.59 | 3.36 | 3.37 | 3.37 | 2,184,000 |
03 Jan 2024 | 3.48 | 3.66 | 3.38 | 3.46 | 3.46 | 3,123,800 |
02 Jan 2024 | 4.04 | 4.08 | 3.66 | 3.75 | 3.75 | 2,944,800 |
29 Dec 2023 | 4.15 | 4.24 | 4.02 | 4.05 | 4.05 | 1,718,300 |
28 Dec 2023 | 3.94 | 4.44 | 3.94 | 4.18 | 4.18 | 2,594,300 |
27 Dec 2023 | 4.05 | 4.13 | 3.92 | 4.11 | 4.11 | 1,458,600 |
26 Dec 2023 | 3.97 | 4.12 | 3.90 | 3.96 | 3.96 | 1,964,700 |
22 Dec 2023 | 3.88 | 4.06 | 3.66 | 3.84 | 3.84 | 2,421,200 |
21 Dec 2023 | 3.80 | 3.95 | 3.70 | 3.80 | 3.80 | 3,133,300 |
20 Dec 2023 | 3.56 | 4.02 | 3.50 | 3.68 | 3.68 | 6,643,200 |
19 Dec 2023 | 2.92 | 3.53 | 2.82 | 3.53 | 3.53 | 9,319,700 |
18 Dec 2023 | 3.47 | 3.54 | 2.54 | 2.80 | 2.80 | 23,917,800 |
15 Dec 2023 | 5.20 | 5.50 | 4.84 | 4.96 | 4.96 | 3,743,000 |
14 Dec 2023 | 5.15 | 5.61 | 5.09 | 5.15 | 5.15 | 5,423,200 |
13 Dec 2023 | 4.56 | 4.91 | 4.32 | 4.91 | 4.91 | 2,393,800 |
12 Dec 2023 | 4.76 | 4.87 | 4.53 | 4.55 | 4.55 | 1,581,500 |
11 Dec 2023 | 5.03 | 5.05 | 4.64 | 4.78 | 4.78 | 2,355,200 |
08 Dec 2023 | 4.61 | 5.07 | 4.45 | 5.03 | 5.03 | 7,095,900 |
07 Dec 2023 | 4.10 | 4.68 | 4.02 | 4.66 | 4.66 | 3,515,200 |
06 Dec 2023 | 4.04 | 4.43 | 3.99 | 4.12 | 4.12 | 2,204,700 |
05 Dec 2023 | 4.88 | 5.03 | 3.98 | 3.99 | 3.99 | 5,236,600 |
04 Dec 2023 | 4.14 | 4.81 | 4.05 | 4.65 | 4.65 | 4,474,900 |
01 Dec 2023 | 4.00 | 4.66 | 3.97 | 4.63 | 4.63 | 3,265,100 |
30 Nov 2023 | 4.08 | 4.11 | 3.93 | 4.04 | 4.04 | 2,517,000 |
29 Nov 2023 | 3.86 | 4.21 | 3.86 | 4.04 | 4.04 | 2,868,100 |
28 Nov 2023 | 3.87 | 3.88 | 3.72 | 3.83 | 3.83 | 3,490,800 |
27 Nov 2023 | 3.85 | 3.95 | 3.78 | 3.93 | 3.93 | 2,458,600 |
24 Nov 2023 | 3.81 | 4.00 | 3.78 | 3.94 | 3.94 | 1,754,700 |
22 Nov 2023 | 3.81 | 3.97 | 3.80 | 3.88 | 3.88 | 2,542,500 |
21 Nov 2023 | 4.12 | 4.19 | 3.77 | 3.78 | 3.78 | 2,601,300 |
20 Nov 2023 | 4.50 | 4.60 | 4.12 | 4.21 | 4.21 | 2,970,700 |
17 Nov 2023 | 4.12 | 4.42 | 4.12 | 4.41 | 4.41 | 2,867,500 |
16 Nov 2023 | 4.08 | 4.21 | 3.75 | 4.15 | 4.15 | 4,882,600 |
15 Nov 2023 | 3.90 | 4.57 | 3.74 | 4.21 | 4.21 | 8,723,500 |
14 Nov 2023 | 3.43 | 4.10 | 3.37 | 3.89 | 3.89 | 8,591,800 |
13 Nov 2023 | 3.31 | 3.52 | 3.05 | 3.06 | 3.06 | 4,080,400 |
10 Nov 2023 | 3.21 | 3.44 | 3.10 | 3.37 | 3.37 | 4,761,800 |
09 Nov 2023 | 3.66 | 3.78 | 3.05 | 3.09 | 3.09 | 5,790,100 |
08 Nov 2023 | 4.30 | 4.30 | 3.60 | 3.72 | 3.72 | 7,646,300 |
07 Nov 2023 | 4.22 | 4.47 | 4.05 | 4.36 | 4.36 | 3,223,400 |
06 Nov 2023 | 4.88 | 5.09 | 4.10 | 4.13 | 4.13 | 6,120,400 |
03 Nov 2023 | 4.50 | 5.25 | 3.94 | 4.99 | 4.99 | 12,610,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |