Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 7.53 | 7.60 | 7.35 | 7.50 | 7.50 | 74,700 |
26 Mar 2024 | 7.11 | 7.82 | 7.00 | 7.45 | 7.45 | 270,700 |
25 Mar 2024 | 7.02 | 7.24 | 6.81 | 6.97 | 6.97 | 78,800 |
22 Mar 2024 | 7.32 | 7.35 | 6.94 | 7.06 | 7.06 | 68,700 |
21 Mar 2024 | 7.00 | 7.38 | 6.83 | 7.29 | 7.29 | 229,600 |
20 Mar 2024 | 6.60 | 6.96 | 6.54 | 6.91 | 6.91 | 91,400 |
19 Mar 2024 | 6.26 | 6.76 | 6.20 | 6.58 | 6.58 | 140,800 |
18 Mar 2024 | 6.57 | 6.64 | 6.30 | 6.32 | 6.32 | 100,600 |
15 Mar 2024 | 6.40 | 6.57 | 6.36 | 6.48 | 6.48 | 228,800 |
14 Mar 2024 | 6.59 | 6.61 | 6.41 | 6.43 | 6.43 | 137,200 |
13 Mar 2024 | 6.82 | 6.87 | 6.62 | 6.62 | 6.62 | 67,300 |
12 Mar 2024 | 6.96 | 7.05 | 6.77 | 6.83 | 6.83 | 151,400 |
11 Mar 2024 | 7.08 | 7.09 | 6.90 | 6.94 | 6.94 | 100,400 |
08 Mar 2024 | 7.27 | 7.47 | 7.11 | 7.13 | 7.13 | 157,400 |
07 Mar 2024 | 7.04 | 7.23 | 6.96 | 7.19 | 7.19 | 78,300 |
06 Mar 2024 | 7.13 | 7.21 | 6.95 | 6.96 | 6.96 | 89,400 |
05 Mar 2024 | 7.17 | 7.25 | 6.95 | 7.03 | 7.03 | 148,300 |
04 Mar 2024 | 7.50 | 7.50 | 6.95 | 7.26 | 7.26 | 303,300 |
01 Mar 2024 | 7.03 | 7.41 | 6.83 | 7.38 | 7.38 | 273,500 |
29 Feb 2024 | 6.62 | 7.04 | 6.62 | 7.03 | 7.03 | 169,100 |
28 Feb 2024 | 6.57 | 6.74 | 6.46 | 6.48 | 6.48 | 98,200 |
27 Feb 2024 | 6.63 | 6.63 | 6.31 | 6.58 | 6.58 | 254,000 |
26 Feb 2024 | 6.65 | 6.83 | 6.53 | 6.60 | 6.60 | 261,700 |
23 Feb 2024 | 7.03 | 7.03 | 6.30 | 6.59 | 6.59 | 349,400 |
22 Feb 2024 | 6.93 | 7.33 | 6.89 | 7.03 | 7.03 | 315,800 |
21 Feb 2024 | 7.00 | 7.34 | 6.57 | 6.86 | 6.86 | 385,300 |
20 Feb 2024 | 7.48 | 7.59 | 6.84 | 6.89 | 6.89 | 501,000 |
16 Feb 2024 | 7.80 | 7.80 | 7.31 | 7.42 | 7.42 | 189,600 |
15 Feb 2024 | 7.68 | 7.86 | 7.46 | 7.80 | 7.80 | 292,400 |
14 Feb 2024 | 7.20 | 7.66 | 7.02 | 7.58 | 7.58 | 260,600 |
13 Feb 2024 | 6.57 | 7.07 | 6.47 | 6.97 | 6.97 | 251,900 |
12 Feb 2024 | 6.90 | 7.17 | 6.86 | 6.88 | 6.88 | 159,800 |
09 Feb 2024 | 6.89 | 7.00 | 6.79 | 6.97 | 6.97 | 154,100 |
08 Feb 2024 | 6.51 | 6.88 | 6.46 | 6.82 | 6.82 | 165,500 |
07 Feb 2024 | 6.45 | 6.67 | 6.27 | 6.51 | 6.51 | 110,100 |
06 Feb 2024 | 6.24 | 6.52 | 6.19 | 6.40 | 6.40 | 85,000 |
05 Feb 2024 | 6.16 | 6.41 | 6.07 | 6.23 | 6.23 | 86,100 |
02 Feb 2024 | 6.13 | 6.25 | 6.05 | 6.25 | 6.25 | 72,800 |
01 Feb 2024 | 6.17 | 6.19 | 6.01 | 6.16 | 6.16 | 94,500 |
31 Jan 2024 | 6.54 | 6.59 | 6.16 | 6.19 | 6.19 | 81,400 |
30 Jan 2024 | 6.33 | 6.60 | 6.30 | 6.54 | 6.54 | 112,500 |
29 Jan 2024 | 6.02 | 6.33 | 6.02 | 6.30 | 6.30 | 48,200 |
26 Jan 2024 | 5.96 | 6.23 | 5.96 | 6.01 | 6.01 | 74,000 |
25 Jan 2024 | 6.26 | 6.26 | 5.70 | 5.93 | 5.93 | 141,400 |
24 Jan 2024 | 6.00 | 6.60 | 5.90 | 6.21 | 6.21 | 268,100 |
23 Jan 2024 | 5.64 | 5.95 | 5.56 | 5.88 | 5.88 | 103,000 |
22 Jan 2024 | 5.24 | 5.55 | 5.20 | 5.55 | 5.55 | 220,900 |
19 Jan 2024 | 5.11 | 5.27 | 5.03 | 5.24 | 5.24 | 126,600 |
18 Jan 2024 | 5.14 | 5.17 | 4.91 | 5.09 | 5.09 | 87,000 |
17 Jan 2024 | 5.25 | 5.25 | 4.83 | 4.98 | 4.98 | 131,000 |
16 Jan 2024 | 5.22 | 5.29 | 5.06 | 5.19 | 5.19 | 74,200 |
12 Jan 2024 | 5.25 | 5.28 | 5.15 | 5.23 | 5.23 | 85,000 |
11 Jan 2024 | 5.32 | 5.32 | 5.07 | 5.20 | 5.20 | 139,200 |
10 Jan 2024 | 5.30 | 5.36 | 5.23 | 5.30 | 5.30 | 92,500 |
09 Jan 2024 | 5.45 | 5.80 | 5.25 | 5.28 | 5.28 | 102,200 |
08 Jan 2024 | 5.40 | 5.58 | 5.29 | 5.39 | 5.39 | 164,200 |
05 Jan 2024 | 5.53 | 5.65 | 5.36 | 5.39 | 5.39 | 105,000 |
04 Jan 2024 | 5.40 | 5.75 | 5.40 | 5.55 | 5.55 | 122,600 |
03 Jan 2024 | 5.49 | 5.68 | 5.36 | 5.41 | 5.41 | 97,600 |
02 Jan 2024 | 5.96 | 5.96 | 5.51 | 5.60 | 5.60 | 96,600 |
29 Dec 2023 | 6.01 | 6.11 | 5.84 | 5.89 | 5.89 | 60,100 |
28 Dec 2023 | 5.98 | 6.19 | 5.96 | 6.07 | 6.07 | 72,500 |
27 Dec 2023 | 5.86 | 6.05 | 5.68 | 5.98 | 5.98 | 114,800 |
26 Dec 2023 | 5.61 | 5.81 | 5.46 | 5.81 | 5.81 | 87,100 |
22 Dec 2023 | 5.66 | 5.98 | 5.59 | 5.61 | 5.61 | 84,400 |
21 Dec 2023 | 5.79 | 5.81 | 5.49 | 5.65 | 5.65 | 151,300 |
20 Dec 2023 | 6.00 | 6.12 | 5.62 | 5.69 | 5.69 | 70,600 |
19 Dec 2023 | 5.84 | 6.11 | 5.77 | 6.00 | 6.00 | 104,400 |
18 Dec 2023 | 5.93 | 6.00 | 5.74 | 5.75 | 5.75 | 68,400 |
15 Dec 2023 | 6.01 | 6.06 | 5.76 | 5.83 | 5.83 | 80,900 |
14 Dec 2023 | 6.20 | 6.33 | 5.97 | 5.98 | 5.98 | 138,500 |
13 Dec 2023 | 5.88 | 6.16 | 5.74 | 6.11 | 6.11 | 116,900 |
12 Dec 2023 | 5.75 | 5.90 | 5.50 | 5.88 | 5.88 | 107,700 |
11 Dec 2023 | 5.62 | 5.80 | 5.41 | 5.74 | 5.74 | 138,400 |
08 Dec 2023 | 5.63 | 5.78 | 5.53 | 5.61 | 5.61 | 54,300 |
07 Dec 2023 | 5.25 | 5.70 | 5.15 | 5.65 | 5.65 | 125,100 |
06 Dec 2023 | 5.40 | 5.50 | 5.26 | 5.31 | 5.31 | 80,400 |
05 Dec 2023 | 5.32 | 5.51 | 5.25 | 5.40 | 5.40 | 56,600 |
04 Dec 2023 | 5.36 | 5.47 | 5.02 | 5.40 | 5.40 | 191,600 |
01 Dec 2023 | 5.46 | 5.78 | 5.33 | 5.50 | 5.50 | 130,400 |
30 Nov 2023 | 5.46 | 5.53 | 5.36 | 5.51 | 5.51 | 70,300 |
29 Nov 2023 | 5.41 | 5.65 | 5.35 | 5.38 | 5.38 | 101,800 |
28 Nov 2023 | 5.50 | 5.50 | 5.24 | 5.37 | 5.37 | 134,800 |
27 Nov 2023 | 5.23 | 5.69 | 5.18 | 5.52 | 5.52 | 243,800 |
24 Nov 2023 | 5.16 | 5.22 | 4.95 | 5.15 | 5.15 | 60,200 |
22 Nov 2023 | 5.07 | 5.15 | 4.95 | 5.13 | 5.13 | 140,200 |
21 Nov 2023 | 4.81 | 5.02 | 4.65 | 4.97 | 4.97 | 211,800 |
20 Nov 2023 | 4.71 | 4.94 | 4.66 | 4.80 | 4.80 | 136,800 |
17 Nov 2023 | 4.62 | 4.71 | 4.53 | 4.68 | 4.68 | 75,800 |
16 Nov 2023 | 4.69 | 4.69 | 4.33 | 4.53 | 4.53 | 125,300 |
15 Nov 2023 | 4.85 | 4.97 | 4.59 | 4.67 | 4.67 | 190,800 |
14 Nov 2023 | 4.63 | 4.86 | 4.59 | 4.86 | 4.86 | 224,300 |
13 Nov 2023 | 4.49 | 4.57 | 4.27 | 4.40 | 4.40 | 186,600 |
10 Nov 2023 | 4.50 | 4.64 | 4.27 | 4.40 | 4.40 | 203,200 |
09 Nov 2023 | 4.85 | 4.85 | 4.50 | 4.51 | 4.51 | 503,400 |
08 Nov 2023 | 6.00 | 6.20 | 4.20 | 4.83 | 4.83 | 1,149,200 |
07 Nov 2023 | 6.42 | 6.71 | 6.18 | 6.66 | 6.66 | 410,200 |
06 Nov 2023 | 6.76 | 6.76 | 6.31 | 6.45 | 6.45 | 185,600 |
03 Nov 2023 | 6.51 | 6.80 | 6.48 | 6.66 | 6.66 | 202,600 |
02 Nov 2023 | 5.82 | 6.63 | 5.81 | 6.34 | 6.34 | 384,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |