Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 6.25 | 6.49 | 6.25 | 6.49 | 6.49 | 142,200 |
26 Mar 2024 | 6.08 | 6.32 | 5.86 | 6.21 | 6.21 | 285,600 |
25 Mar 2024 | 6.04 | 6.21 | 6.00 | 6.02 | 6.02 | 264,100 |
22 Mar 2024 | 6.00 | 6.15 | 5.97 | 6.05 | 6.05 | 151,500 |
21 Mar 2024 | 5.96 | 6.19 | 5.90 | 6.05 | 6.05 | 240,800 |
20 Mar 2024 | 5.30 | 5.78 | 5.28 | 5.74 | 5.74 | 287,200 |
19 Mar 2024 | 4.92 | 5.34 | 4.92 | 5.27 | 5.27 | 232,400 |
18 Mar 2024 | 5.00 | 5.14 | 4.88 | 4.95 | 4.95 | 340,500 |
15 Mar 2024 | 3.98 | 5.07 | 3.98 | 5.07 | 5.07 | 741,700 |
14 Mar 2024 | 4.12 | 4.12 | 3.99 | 4.01 | 4.01 | 209,200 |
13 Mar 2024 | 4.11 | 4.15 | 4.07 | 4.11 | 4.11 | 107,100 |
12 Mar 2024 | 4.33 | 4.33 | 4.11 | 4.15 | 4.15 | 144,100 |
11 Mar 2024 | 4.34 | 4.37 | 4.30 | 4.32 | 4.32 | 103,800 |
08 Mar 2024 | 4.51 | 4.56 | 4.31 | 4.34 | 4.34 | 83,100 |
07 Mar 2024 | 4.22 | 4.44 | 4.22 | 4.43 | 4.43 | 116,800 |
06 Mar 2024 | 4.23 | 4.25 | 4.03 | 4.18 | 4.18 | 124,500 |
05 Mar 2024 | 4.13 | 4.23 | 4.12 | 4.18 | 4.18 | 132,000 |
04 Mar 2024 | 4.26 | 4.29 | 4.08 | 4.17 | 4.17 | 192,900 |
01 Mar 2024 | 4.35 | 4.40 | 4.22 | 4.22 | 4.22 | 154,600 |
29 Feb 2024 | 4.45 | 4.47 | 4.32 | 4.35 | 4.35 | 69,100 |
28 Feb 2024 | 4.38 | 4.42 | 4.34 | 4.34 | 4.34 | 88,800 |
27 Feb 2024 | 4.39 | 4.52 | 4.37 | 4.44 | 4.44 | 127,900 |
26 Feb 2024 | 4.40 | 4.42 | 4.28 | 4.36 | 4.36 | 111,800 |
23 Feb 2024 | 4.40 | 4.44 | 4.30 | 4.43 | 4.43 | 101,800 |
22 Feb 2024 | 4.39 | 4.48 | 4.36 | 4.38 | 4.38 | 140,200 |
21 Feb 2024 | 4.43 | 4.47 | 4.38 | 4.38 | 4.38 | 108,600 |
20 Feb 2024 | 4.54 | 4.63 | 4.42 | 4.44 | 4.44 | 115,800 |
16 Feb 2024 | 4.72 | 4.86 | 4.60 | 4.64 | 4.64 | 126,800 |
15 Feb 2024 | 4.57 | 4.79 | 4.57 | 4.78 | 4.78 | 111,600 |
14 Feb 2024 | 4.56 | 4.61 | 4.43 | 4.50 | 4.50 | 134,700 |
13 Feb 2024 | 4.67 | 4.74 | 4.46 | 4.53 | 4.53 | 174,800 |
12 Feb 2024 | 4.77 | 4.99 | 4.77 | 4.95 | 4.95 | 145,100 |
09 Feb 2024 | 4.75 | 4.85 | 4.67 | 4.78 | 4.78 | 102,700 |
08 Feb 2024 | 4.59 | 4.71 | 4.56 | 4.71 | 4.71 | 69,200 |
07 Feb 2024 | 4.57 | 4.66 | 4.50 | 4.59 | 4.59 | 115,000 |
06 Feb 2024 | 4.60 | 4.73 | 4.52 | 4.54 | 4.54 | 71,800 |
05 Feb 2024 | 4.65 | 4.71 | 4.58 | 4.65 | 4.65 | 103,700 |
02 Feb 2024 | 4.72 | 4.79 | 4.65 | 4.65 | 4.65 | 125,100 |
01 Feb 2024 | 4.77 | 4.86 | 4.65 | 4.82 | 4.82 | 133,200 |
31 Jan 2024 | 5.02 | 5.04 | 4.70 | 4.73 | 4.73 | 170,700 |
30 Jan 2024 | 4.91 | 5.09 | 4.91 | 5.00 | 5.00 | 116,600 |
29 Jan 2024 | 4.95 | 4.96 | 4.84 | 4.95 | 4.95 | 97,700 |
26 Jan 2024 | 5.00 | 5.03 | 4.86 | 4.91 | 4.91 | 92,700 |
25 Jan 2024 | 4.92 | 4.98 | 4.83 | 4.95 | 4.95 | 130,400 |
24 Jan 2024 | 5.00 | 5.03 | 4.79 | 4.84 | 4.84 | 136,100 |
23 Jan 2024 | 5.19 | 5.19 | 4.91 | 4.92 | 4.92 | 107,400 |
22 Jan 2024 | 4.84 | 5.12 | 4.83 | 5.11 | 5.11 | 137,000 |
19 Jan 2024 | 4.74 | 4.81 | 4.61 | 4.79 | 4.79 | 134,000 |
18 Jan 2024 | 4.78 | 4.78 | 4.64 | 4.68 | 4.68 | 111,900 |
17 Jan 2024 | 4.83 | 4.89 | 4.70 | 4.71 | 4.71 | 155,000 |
16 Jan 2024 | 5.14 | 5.14 | 4.88 | 4.89 | 4.89 | 116,700 |
12 Jan 2024 | 5.25 | 5.28 | 5.12 | 5.17 | 5.17 | 70,100 |
11 Jan 2024 | 5.14 | 5.17 | 5.02 | 5.16 | 5.16 | 112,100 |
10 Jan 2024 | 5.22 | 5.27 | 5.11 | 5.19 | 5.19 | 111,200 |
09 Jan 2024 | 5.19 | 5.29 | 5.14 | 5.21 | 5.21 | 126,200 |
08 Jan 2024 | 5.06 | 5.28 | 5.03 | 5.22 | 5.22 | 96,300 |
05 Jan 2024 | 5.00 | 5.16 | 5.00 | 5.08 | 5.08 | 289,100 |
04 Jan 2024 | 5.13 | 5.21 | 5.03 | 5.08 | 5.08 | 149,800 |
03 Jan 2024 | 5.39 | 5.39 | 5.07 | 5.07 | 5.07 | 143,000 |
02 Jan 2024 | 5.45 | 5.54 | 5.39 | 5.45 | 5.45 | 153,200 |
29 Dec 2023 | 5.50 | 5.57 | 5.41 | 5.41 | 5.41 | 125,000 |
28 Dec 2023 | 5.49 | 5.59 | 5.44 | 5.53 | 5.53 | 205,500 |
27 Dec 2023 | 5.55 | 5.63 | 5.45 | 5.50 | 5.50 | 125,200 |
26 Dec 2023 | 5.31 | 5.64 | 5.31 | 5.46 | 5.46 | 194,600 |
22 Dec 2023 | 5.38 | 5.50 | 5.23 | 5.26 | 5.26 | 177,700 |
21 Dec 2023 | 5.18 | 5.42 | 5.10 | 5.40 | 5.40 | 134,500 |
20 Dec 2023 | 5.21 | 5.23 | 4.97 | 5.16 | 5.16 | 218,600 |
19 Dec 2023 | 4.93 | 5.15 | 4.87 | 5.14 | 5.14 | 195,300 |
18 Dec 2023 | 4.98 | 4.98 | 4.74 | 4.88 | 4.88 | 160,600 |
15 Dec 2023 | 4.98 | 4.99 | 4.82 | 4.91 | 4.91 | 267,300 |
14 Dec 2023 | 4.87 | 5.06 | 4.74 | 4.94 | 4.94 | 207,800 |
13 Dec 2023 | 4.42 | 4.78 | 4.41 | 4.75 | 4.75 | 234,200 |
12 Dec 2023 | 4.64 | 4.64 | 4.44 | 4.45 | 4.45 | 161,100 |
11 Dec 2023 | 4.80 | 4.80 | 4.63 | 4.65 | 4.65 | 171,100 |
08 Dec 2023 | 4.74 | 4.85 | 4.71 | 4.81 | 4.81 | 75,600 |
07 Dec 2023 | 4.75 | 4.78 | 4.64 | 4.76 | 4.76 | 82,000 |
06 Dec 2023 | 4.77 | 4.91 | 4.67 | 4.71 | 4.71 | 106,900 |
05 Dec 2023 | 4.98 | 4.98 | 4.70 | 4.71 | 4.71 | 142,200 |
04 Dec 2023 | 4.91 | 5.06 | 4.90 | 5.01 | 5.01 | 85,500 |
01 Dec 2023 | 4.70 | 4.89 | 4.65 | 4.88 | 4.88 | 134,700 |
30 Nov 2023 | 4.80 | 4.80 | 4.65 | 4.70 | 4.70 | 183,600 |
29 Nov 2023 | 4.73 | 4.88 | 4.72 | 4.77 | 4.77 | 102,100 |
28 Nov 2023 | 4.66 | 4.69 | 4.59 | 4.68 | 4.68 | 139,100 |
27 Nov 2023 | 4.84 | 4.84 | 4.65 | 4.67 | 4.67 | 145,100 |
24 Nov 2023 | 4.80 | 4.93 | 4.77 | 4.88 | 4.88 | 71,800 |
22 Nov 2023 | 4.78 | 4.87 | 4.76 | 4.80 | 4.80 | 77,900 |
21 Nov 2023 | 4.86 | 4.88 | 4.79 | 4.81 | 4.81 | 88,100 |
20 Nov 2023 | 4.91 | 5.03 | 4.80 | 4.91 | 4.91 | 146,600 |
17 Nov 2023 | 4.86 | 4.94 | 4.79 | 4.88 | 4.88 | 135,500 |
16 Nov 2023 | 4.78 | 4.82 | 4.69 | 4.80 | 4.80 | 79,900 |
15 Nov 2023 | 4.85 | 4.96 | 4.79 | 4.80 | 4.80 | 142,000 |
14 Nov 2023 | 4.59 | 4.87 | 4.59 | 4.87 | 4.87 | 121,100 |
13 Nov 2023 | 4.41 | 4.59 | 4.39 | 4.51 | 4.51 | 120,400 |
10 Nov 2023 | 4.52 | 4.54 | 4.38 | 4.41 | 4.41 | 99,800 |
09 Nov 2023 | 4.67 | 4.67 | 4.44 | 4.45 | 4.45 | 103,900 |
08 Nov 2023 | 4.74 | 4.74 | 4.56 | 4.56 | 4.56 | 100,600 |
07 Nov 2023 | 4.69 | 4.79 | 4.68 | 4.74 | 4.74 | 136,600 |
06 Nov 2023 | 4.76 | 4.76 | 4.63 | 4.71 | 4.71 | 124,800 |
03 Nov 2023 | 4.59 | 4.87 | 4.59 | 4.78 | 4.78 | 146,600 |
02 Nov 2023 | 4.41 | 4.53 | 4.41 | 4.50 | 4.50 | 147,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |