Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 4.4800 | 4.6200 | 4.3800 | 4.5400 | 4.5400 | 161,643 |
27 Mar 2024 | 4.3700 | 4.4400 | 4.1500 | 4.4100 | 4.4100 | 476,800 |
26 Mar 2024 | 4.3300 | 4.3700 | 4.2200 | 4.2800 | 4.2800 | 334,600 |
25 Mar 2024 | 4.3200 | 4.3700 | 4.1800 | 4.3300 | 4.3300 | 523,400 |
22 Mar 2024 | 4.2200 | 4.2200 | 4.0200 | 4.1500 | 4.1500 | 421,700 |
21 Mar 2024 | 4.4200 | 4.4200 | 4.2000 | 4.2000 | 4.2000 | 338,700 |
20 Mar 2024 | 4.0200 | 4.3550 | 3.9800 | 4.3200 | 4.3200 | 634,200 |
19 Mar 2024 | 3.9600 | 4.0900 | 3.7800 | 4.0100 | 4.0100 | 461,200 |
18 Mar 2024 | 4.2000 | 4.2000 | 3.9900 | 4.0100 | 4.0100 | 437,700 |
15 Mar 2024 | 3.9800 | 4.2000 | 3.9000 | 4.1600 | 4.1600 | 660,800 |
14 Mar 2024 | 4.1300 | 4.1500 | 3.9400 | 3.9900 | 3.9900 | 605,400 |
13 Mar 2024 | 4.2000 | 4.3300 | 4.1800 | 4.2300 | 4.2300 | 491,500 |
12 Mar 2024 | 4.2900 | 4.2900 | 4.1400 | 4.2300 | 4.2300 | 511,800 |
11 Mar 2024 | 4.7500 | 4.7900 | 4.2200 | 4.2400 | 4.2400 | 779,600 |
08 Mar 2024 | 4.5000 | 4.9100 | 4.5000 | 4.6200 | 4.6200 | 774,300 |
07 Mar 2024 | 4.6000 | 4.7000 | 4.4900 | 4.5600 | 4.5600 | 367,400 |
06 Mar 2024 | 4.6400 | 4.8400 | 4.6000 | 4.6700 | 4.6700 | 753,400 |
05 Mar 2024 | 4.7600 | 4.9600 | 4.5100 | 4.6000 | 4.6000 | 728,900 |
04 Mar 2024 | 5.3500 | 5.4300 | 4.7300 | 4.8600 | 4.8600 | 1,402,600 |
01 Mar 2024 | 5.2800 | 5.2800 | 5.0000 | 5.2400 | 5.2400 | 496,400 |
29 Feb 2024 | 5.5000 | 5.6200 | 4.9800 | 5.1600 | 5.1600 | 975,500 |
28 Feb 2024 | 6.0700 | 6.1500 | 5.4000 | 5.4000 | 5.4000 | 1,537,100 |
27 Feb 2024 | 6.1300 | 6.1900 | 5.6800 | 5.8600 | 5.8600 | 1,083,100 |
26 Feb 2024 | 5.2000 | 5.8400 | 5.2000 | 5.7700 | 5.7700 | 1,211,200 |
23 Feb 2024 | 5.5000 | 5.5000 | 5.1000 | 5.1400 | 5.1400 | 526,900 |
22 Feb 2024 | 5.6000 | 5.7500 | 5.5100 | 5.5500 | 5.5500 | 667,800 |
21 Feb 2024 | 5.3900 | 5.6200 | 5.3900 | 5.5200 | 5.5200 | 598,900 |
20 Feb 2024 | 6.0000 | 6.0500 | 5.4200 | 5.7400 | 5.7400 | 1,168,100 |
16 Feb 2024 | 6.1000 | 6.1700 | 5.7000 | 5.9400 | 5.9400 | 1,134,800 |
15 Feb 2024 | 5.9700 | 6.0700 | 5.6400 | 5.9900 | 5.9900 | 1,543,800 |
14 Feb 2024 | 5.3500 | 5.9000 | 5.2500 | 5.8600 | 5.8600 | 2,487,600 |
13 Feb 2024 | 5.0000 | 5.2100 | 4.7300 | 4.9200 | 4.9200 | 1,029,300 |
12 Feb 2024 | 4.8600 | 5.3000 | 4.8500 | 5.2100 | 5.2100 | 1,580,800 |
09 Feb 2024 | 4.9500 | 4.9500 | 4.6500 | 4.8600 | 4.8600 | 1,212,600 |
08 Feb 2024 | 4.2800 | 4.5900 | 4.2800 | 4.5900 | 4.5900 | 866,900 |
07 Feb 2024 | 4.2100 | 4.2200 | 4.0200 | 4.1800 | 4.1800 | 462,400 |
06 Feb 2024 | 4.0800 | 4.2000 | 4.0300 | 4.1500 | 4.1500 | 313,300 |
05 Feb 2024 | 4.2000 | 4.2000 | 4.0100 | 4.0600 | 4.0600 | 281,700 |
02 Feb 2024 | 4.2600 | 4.3200 | 4.1100 | 4.2100 | 4.2100 | 549,800 |
01 Feb 2024 | 4.3600 | 4.4800 | 4.1900 | 4.3500 | 4.3500 | 498,000 |
31 Jan 2024 | 4.3200 | 4.6200 | 4.2900 | 4.3200 | 4.3200 | 386,400 |
30 Jan 2024 | 4.7000 | 4.7500 | 4.4600 | 4.5300 | 4.5300 | 603,300 |
29 Jan 2024 | 4.5100 | 4.7500 | 4.3200 | 4.6400 | 4.6400 | 750,300 |
26 Jan 2024 | 4.3200 | 4.5000 | 4.2500 | 4.4800 | 4.4800 | 906,900 |
25 Jan 2024 | 4.0600 | 4.1900 | 4.0100 | 4.1700 | 4.1700 | 489,500 |
24 Jan 2024 | 4.2000 | 4.3000 | 3.9900 | 4.0400 | 4.0400 | 597,900 |
23 Jan 2024 | 4.0500 | 4.2000 | 4.0500 | 4.0900 | 4.0900 | 374,000 |
22 Jan 2024 | 4.2400 | 4.3600 | 4.0400 | 4.2100 | 4.2100 | 666,800 |
19 Jan 2024 | 4.3100 | 4.3100 | 4.0100 | 4.2700 | 4.2700 | 681,100 |
18 Jan 2024 | 4.6800 | 4.7300 | 4.2300 | 4.3000 | 4.3000 | 931,400 |
17 Jan 2024 | 4.7000 | 4.7300 | 4.6100 | 4.6400 | 4.6400 | 367,100 |
16 Jan 2024 | 4.8700 | 4.9400 | 4.5500 | 4.7900 | 4.7900 | 599,700 |
15 Jan 2024 | 4.7100 | 5.0000 | 4.6800 | 4.8900 | 4.8900 | 287,000 |
12 Jan 2024 | 5.2400 | 5.3600 | 4.8300 | 4.8400 | 4.8400 | 1,190,500 |
11 Jan 2024 | 6.2500 | 6.3500 | 5.2300 | 5.4400 | 5.4400 | 1,832,600 |
10 Jan 2024 | 5.5700 | 6.0900 | 5.3800 | 5.8800 | 5.8800 | 876,100 |
09 Jan 2024 | 5.8100 | 5.9600 | 5.6100 | 5.6300 | 5.6300 | 675,200 |
08 Jan 2024 | 5.6600 | 6.0200 | 5.2900 | 5.8400 | 5.8400 | 1,297,400 |
05 Jan 2024 | 5.8000 | 5.8100 | 5.4700 | 5.5600 | 5.5600 | 663,000 |
04 Jan 2024 | 5.8500 | 6.1300 | 5.6400 | 5.8100 | 5.8100 | 800,000 |
03 Jan 2024 | 5.4000 | 5.9800 | 5.1200 | 5.7500 | 5.7500 | 816,200 |
02 Jan 2024 | 6.7000 | 6.7000 | 5.8400 | 5.8500 | 5.8500 | 1,459,700 |
29 Dec 2023 | 7.1100 | 7.4700 | 5.8700 | 5.9600 | 5.9600 | 2,270,200 |
28 Dec 2023 | 7.2100 | 7.4300 | 6.8300 | 7.0400 | 7.0400 | 1,446,000 |
27 Dec 2023 | 7.2000 | 7.5800 | 6.9500 | 7.5700 | 7.5700 | 2,398,700 |
22 Dec 2023 | 6.5500 | 7.2000 | 6.3600 | 6.7600 | 6.7600 | 2,611,700 |
21 Dec 2023 | 5.8900 | 6.4900 | 5.7100 | 6.4800 | 6.4800 | 1,605,000 |
20 Dec 2023 | 5.4300 | 6.2000 | 5.2500 | 5.5800 | 5.5800 | 2,364,700 |
19 Dec 2023 | 5.2800 | 5.7500 | 4.9000 | 5.0800 | 5.0800 | 1,602,100 |
18 Dec 2023 | 4.7800 | 5.2200 | 4.7800 | 5.1500 | 5.1500 | 997,200 |
15 Dec 2023 | 4.7300 | 4.9300 | 4.6200 | 4.9200 | 4.9200 | 1,003,100 |
14 Dec 2023 | 5.0500 | 5.2200 | 4.7700 | 4.8300 | 4.8300 | 1,079,700 |
13 Dec 2023 | 4.6100 | 5.0200 | 4.4800 | 5.0200 | 5.0200 | 893,900 |
12 Dec 2023 | 4.7600 | 4.7700 | 4.5600 | 4.6400 | 4.6400 | 577,300 |
11 Dec 2023 | 5.4000 | 5.4000 | 4.5100 | 4.5200 | 4.5200 | 1,079,500 |
08 Dec 2023 | 5.3500 | 5.7100 | 5.3500 | 5.7000 | 5.7000 | 828,200 |
07 Dec 2023 | 5.0600 | 5.4800 | 5.0600 | 5.3400 | 5.3400 | 494,000 |
06 Dec 2023 | 5.5200 | 5.6300 | 5.0900 | 5.2400 | 5.2400 | 972,800 |
05 Dec 2023 | 5.1800 | 5.7000 | 5.1100 | 5.4000 | 5.4000 | 1,474,500 |
04 Dec 2023 | 5.1000 | 5.2600 | 4.8500 | 5.2300 | 5.2300 | 1,293,500 |
01 Dec 2023 | 4.2100 | 4.7100 | 4.1600 | 4.6800 | 4.6800 | 803,200 |
30 Nov 2023 | 4.2700 | 4.2700 | 4.1600 | 4.1700 | 4.1700 | 264,000 |
29 Nov 2023 | 4.3100 | 4.4400 | 4.2300 | 4.2850 | 4.2850 | 488,500 |
28 Nov 2023 | 3.9500 | 4.2700 | 3.9500 | 4.2700 | 4.2700 | 794,400 |
27 Nov 2023 | 3.9100 | 4.1000 | 3.8600 | 3.9300 | 3.9300 | 277,300 |
24 Nov 2023 | 3.8900 | 4.0700 | 3.8500 | 3.9800 | 3.9800 | 451,200 |
23 Nov 2023 | 3.9300 | 3.9300 | 3.8500 | 3.8800 | 3.8800 | 135,400 |
22 Nov 2023 | 3.9100 | 3.9400 | 3.7900 | 3.9300 | 3.9300 | 485,400 |
21 Nov 2023 | 4.0100 | 4.0100 | 3.8400 | 3.9300 | 3.9300 | 530,300 |
20 Nov 2023 | 4.1600 | 4.2200 | 4.0100 | 4.0500 | 4.0500 | 534,700 |
17 Nov 2023 | 4.0400 | 4.1300 | 3.9900 | 4.1300 | 4.1300 | 313,000 |
16 Nov 2023 | 4.1900 | 4.1900 | 3.9900 | 4.0400 | 4.0400 | 389,700 |
15 Nov 2023 | 3.9800 | 4.3000 | 3.8900 | 4.2400 | 4.2400 | 715,700 |
14 Nov 2023 | 3.9900 | 4.0500 | 3.8200 | 3.9000 | 3.9000 | 482,600 |
13 Nov 2023 | 4.2600 | 4.2600 | 3.9100 | 3.9400 | 3.9400 | 812,700 |
10 Nov 2023 | 4.4900 | 4.5600 | 4.2300 | 4.3100 | 4.3100 | 539,300 |
09 Nov 2023 | 4.7000 | 4.9000 | 4.3800 | 4.4400 | 4.4400 | 997,800 |
08 Nov 2023 | 4.5900 | 4.6100 | 4.3800 | 4.4500 | 4.4500 | 297,800 |
07 Nov 2023 | 4.5300 | 4.6450 | 4.3600 | 4.6000 | 4.6000 | 408,600 |
06 Nov 2023 | 4.6000 | 4.6800 | 4.4500 | 4.5300 | 4.5300 | 302,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |