Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.06 | 6.08 | 6.05 | 6.07 | 6.07 | 522,754 |
27 Mar 2024 | 6.03 | 6.09 | 6.03 | 6.08 | 6.08 | 1,796,100 |
26 Mar 2024 | 6.09 | 6.09 | 6.03 | 6.04 | 6.04 | 1,232,700 |
25 Mar 2024 | 5.94 | 6.02 | 5.93 | 5.99 | 5.99 | 1,991,000 |
22 Mar 2024 | 5.94 | 5.97 | 5.90 | 5.91 | 5.91 | 1,841,800 |
21 Mar 2024 | 5.86 | 5.93 | 5.86 | 5.87 | 5.87 | 2,863,100 |
20 Mar 2024 | 5.76 | 5.88 | 5.75 | 5.86 | 5.86 | 1,554,200 |
19 Mar 2024 | 5.78 | 5.82 | 5.77 | 5.81 | 5.81 | 1,152,800 |
18 Mar 2024 | 5.75 | 5.80 | 5.73 | 5.78 | 5.78 | 1,626,600 |
15 Mar 2024 | 5.77 | 5.82 | 5.75 | 5.76 | 5.76 | 1,896,500 |
14 Mar 2024 | 5.83 | 5.85 | 5.77 | 5.79 | 5.79 | 1,622,700 |
13 Mar 2024 | 5.83 | 5.86 | 5.82 | 5.83 | 5.83 | 1,010,800 |
12 Mar 2024 | 5.79 | 5.82 | 5.77 | 5.81 | 5.81 | 1,735,500 |
11 Mar 2024 | 5.80 | 5.82 | 5.76 | 5.80 | 5.80 | 1,289,100 |
08 Mar 2024 | 5.85 | 5.85 | 5.79 | 5.80 | 5.80 | 2,553,900 |
07 Mar 2024 | 5.81 | 5.88 | 5.80 | 5.87 | 5.87 | 2,626,000 |
06 Mar 2024 | 5.74 | 5.80 | 5.74 | 5.78 | 5.78 | 2,940,900 |
05 Mar 2024 | 5.60 | 5.72 | 5.59 | 5.67 | 5.67 | 2,075,000 |
04 Mar 2024 | 5.54 | 5.59 | 5.53 | 5.55 | 5.55 | 2,895,000 |
01 Mar 2024 | 5.70 | 5.71 | 5.57 | 5.58 | 5.58 | 6,432,800 |
29 Feb 2024 | 5.93 | 5.96 | 5.91 | 5.92 | 5.92 | 5,387,800 |
28 Feb 2024 | 5.88 | 5.93 | 5.87 | 5.89 | 5.89 | 4,588,500 |
27 Feb 2024 | 5.80 | 5.84 | 5.80 | 5.81 | 5.81 | 2,364,300 |
26 Feb 2024 | 5.80 | 5.82 | 5.77 | 5.79 | 5.79 | 1,761,300 |
23 Feb 2024 | 5.75 | 5.83 | 5.75 | 5.82 | 5.82 | 1,537,500 |
22 Feb 2024 | 5.84 | 5.87 | 5.82 | 5.82 | 5.82 | 2,474,500 |
21 Feb 2024 | 5.81 | 5.85 | 5.78 | 5.84 | 5.84 | 2,664,300 |
20 Feb 2024 | 5.75 | 5.79 | 5.74 | 5.76 | 5.76 | 2,251,800 |
16 Feb 2024 | 5.77 | 5.78 | 5.70 | 5.70 | 5.70 | 2,139,100 |
15 Feb 2024 | 5.71 | 5.80 | 5.71 | 5.79 | 5.79 | 2,585,400 |
14 Feb 2024 | 5.72 | 5.75 | 5.71 | 5.73 | 5.73 | 3,170,200 |
13 Feb 2024 | 5.75 | 5.76 | 5.65 | 5.67 | 5.67 | 2,547,100 |
12 Feb 2024 | 5.79 | 5.82 | 5.79 | 5.81 | 5.81 | 1,133,400 |
09 Feb 2024 | 5.77 | 5.79 | 5.73 | 5.79 | 5.79 | 1,894,400 |
08 Feb 2024 | 5.80 | 5.83 | 5.78 | 5.79 | 5.79 | 880,300 |
07 Feb 2024 | 5.79 | 5.81 | 5.77 | 5.80 | 5.80 | 1,111,500 |
06 Feb 2024 | 5.77 | 5.80 | 5.76 | 5.79 | 5.79 | 969,700 |
05 Feb 2024 | 5.75 | 5.80 | 5.72 | 5.78 | 5.78 | 1,738,200 |
02 Feb 2024 | 5.75 | 5.82 | 5.75 | 5.81 | 5.81 | 2,488,500 |
01 Feb 2024 | 5.84 | 5.85 | 5.75 | 5.83 | 5.83 | 3,340,300 |
31 Jan 2024 | 5.92 | 5.94 | 5.77 | 5.78 | 5.78 | 2,787,100 |
30 Jan 2024 | 5.86 | 5.89 | 5.85 | 5.86 | 5.86 | 2,910,500 |
29 Jan 2024 | 5.96 | 5.97 | 5.89 | 5.91 | 5.91 | 2,334,300 |
26 Jan 2024 | 5.99 | 6.02 | 5.98 | 6.01 | 6.01 | 3,004,900 |
25 Jan 2024 | 6.05 | 6.06 | 5.97 | 6.01 | 6.01 | 1,402,100 |
24 Jan 2024 | 6.09 | 6.12 | 6.08 | 6.08 | 6.08 | 1,344,800 |
23 Jan 2024 | 5.99 | 6.00 | 5.94 | 5.97 | 5.97 | 1,401,800 |
22 Jan 2024 | 5.98 | 6.03 | 5.98 | 6.00 | 6.00 | 2,232,100 |
19 Jan 2024 | 5.84 | 5.92 | 5.83 | 5.91 | 5.91 | 2,755,700 |
18 Jan 2024 | 5.85 | 5.88 | 5.81 | 5.86 | 5.86 | 1,859,500 |
17 Jan 2024 | 5.79 | 5.84 | 5.78 | 5.82 | 5.82 | 1,807,100 |
16 Jan 2024 | 5.79 | 5.82 | 5.76 | 5.79 | 5.79 | 1,670,800 |
12 Jan 2024 | 5.78 | 5.81 | 5.75 | 5.78 | 5.78 | 1,836,900 |
11 Jan 2024 | 5.73 | 5.75 | 5.66 | 5.70 | 5.70 | 1,137,900 |
10 Jan 2024 | 5.71 | 5.74 | 5.70 | 5.73 | 5.73 | 844,100 |
09 Jan 2024 | 5.75 | 5.75 | 5.70 | 5.71 | 5.71 | 1,132,400 |
08 Jan 2024 | 5.77 | 5.80 | 5.76 | 5.80 | 5.80 | 1,185,700 |
05 Jan 2024 | 5.69 | 5.76 | 5.68 | 5.72 | 5.72 | 1,102,600 |
04 Jan 2024 | 5.71 | 5.75 | 5.69 | 5.69 | 5.69 | 948,700 |
03 Jan 2024 | 5.67 | 5.70 | 5.64 | 5.66 | 5.66 | 1,612,800 |
02 Jan 2024 | 5.77 | 5.79 | 5.72 | 5.73 | 5.73 | 3,481,300 |
29 Dec 2023 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | 546,900 |
28 Dec 2023 | 5.78 | 5.82 | 5.77 | 5.78 | 5.78 | 591,700 |
27 Dec 2023 | 5.76 | 5.83 | 5.76 | 5.81 | 5.81 | 898,900 |
26 Dec 2023 | 5.70 | 5.75 | 5.69 | 5.73 | 5.73 | 544,900 |
22 Dec 2023 | 5.73 | 5.76 | 5.70 | 5.71 | 5.71 | 753,900 |
21 Dec 2023 | 5.73 | 5.73 | 5.68 | 5.71 | 5.71 | 727,800 |
20 Dec 2023 | 5.74 | 5.76 | 5.66 | 5.66 | 5.66 | 765,600 |
19 Dec 2023 | 5.71 | 5.76 | 5.71 | 5.75 | 5.75 | 836,200 |
18 Dec 2023 | 5.70 | 5.70 | 5.65 | 5.67 | 5.67 | 844,100 |
15 Dec 2023 | 5.72 | 5.73 | 5.68 | 5.68 | 5.68 | 888,100 |
14 Dec 2023 | 5.74 | 5.78 | 5.73 | 5.75 | 5.75 | 1,721,300 |
13 Dec 2023 | 5.68 | 5.78 | 5.66 | 5.76 | 5.76 | 1,028,000 |
12 Dec 2023 | 5.63 | 5.69 | 5.62 | 5.67 | 5.67 | 948,500 |
11 Dec 2023 | 5.60 | 5.65 | 5.58 | 5.63 | 5.63 | 1,037,500 |
08 Dec 2023 | 5.57 | 5.62 | 5.56 | 5.61 | 5.61 | 1,137,000 |
07 Dec 2023 | 5.55 | 5.59 | 5.55 | 5.58 | 5.58 | 843,500 |
06 Dec 2023 | 5.58 | 5.60 | 5.51 | 5.55 | 5.55 | 1,389,200 |
05 Dec 2023 | 5.51 | 5.55 | 5.51 | 5.53 | 5.53 | 1,239,100 |
04 Dec 2023 | 5.50 | 5.53 | 5.49 | 5.50 | 5.50 | 735,600 |
01 Dec 2023 | 5.46 | 5.52 | 5.45 | 5.51 | 5.51 | 1,097,500 |
30 Nov 2023 | 5.46 | 5.50 | 5.44 | 5.49 | 5.49 | 2,330,800 |
29 Nov 2023 | 5.36 | 5.52 | 5.36 | 5.51 | 5.51 | 4,091,000 |
28 Nov 2023 | 5.37 | 5.40 | 5.36 | 5.38 | 5.38 | 1,015,400 |
27 Nov 2023 | 5.38 | 5.38 | 5.35 | 5.37 | 5.37 | 725,900 |
24 Nov 2023 | 5.36 | 5.39 | 5.35 | 5.38 | 5.38 | 926,800 |
22 Nov 2023 | 5.32 | 5.34 | 5.30 | 5.34 | 5.34 | 745,200 |
21 Nov 2023 | 5.35 | 5.37 | 5.34 | 5.35 | 5.35 | 1,116,100 |
20 Nov 2023 | 5.35 | 5.40 | 5.34 | 5.39 | 5.39 | 1,324,200 |
17 Nov 2023 | 5.38 | 5.40 | 5.34 | 5.38 | 5.38 | 4,970,000 |
16 Nov 2023 | 5.34 | 5.39 | 5.34 | 5.37 | 5.37 | 2,255,200 |
15 Nov 2023 | 5.21 | 5.24 | 5.15 | 5.15 | 5.15 | 2,635,800 |
14 Nov 2023 | 5.17 | 5.23 | 5.17 | 5.21 | 5.21 | 2,690,600 |
13 Nov 2023 | 5.07 | 5.09 | 5.06 | 5.07 | 5.07 | 1,802,000 |
10 Nov 2023 | 4.96 | 5.02 | 4.94 | 5.02 | 5.02 | 1,143,000 |
09 Nov 2023 | 5.01 | 5.03 | 4.93 | 4.94 | 4.94 | 1,082,600 |
08 Nov 2023 | 4.97 | 4.99 | 4.95 | 4.97 | 4.97 | 2,054,400 |
07 Nov 2023 | 4.97 | 5.01 | 4.97 | 4.99 | 4.99 | 679,400 |
06 Nov 2023 | 5.12 | 5.12 | 5.04 | 5.05 | 5.05 | 949,200 |
03 Nov 2023 | 5.04 | 5.07 | 5.00 | 5.06 | 5.06 | 1,548,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |