Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 5.45 | 5.56 | 5.45 | 5.53 | 5.53 | 5,298,549 |
27 Mar 2024 | 5.39 | 5.52 | 5.39 | 5.51 | 5.51 | 10,438,500 |
26 Mar 2024 | 5.41 | 5.45 | 5.40 | 5.43 | 5.43 | 10,187,100 |
25 Mar 2024 | 5.38 | 5.43 | 5.34 | 5.38 | 5.38 | 11,847,300 |
22 Mar 2024 | 5.48 | 5.51 | 5.41 | 5.43 | 5.43 | 11,517,500 |
21 Mar 2024 | 5.52 | 5.57 | 5.49 | 5.49 | 5.49 | 16,533,300 |
20 Mar 2024 | 5.43 | 5.56 | 5.43 | 5.56 | 5.56 | 16,131,600 |
19 Mar 2024 | 5.36 | 5.46 | 5.34 | 5.45 | 5.45 | 19,662,300 |
18 Mar 2024 | 5.53 | 5.54 | 5.32 | 5.33 | 5.33 | 31,074,200 |
15 Mar 2024 | 5.75 | 5.79 | 5.73 | 5.74 | 5.74 | 12,269,200 |
14 Mar 2024 | 5.69 | 5.70 | 5.64 | 5.68 | 5.68 | 16,005,600 |
13 Mar 2024 | 5.72 | 5.75 | 5.67 | 5.69 | 5.69 | 12,688,200 |
12 Mar 2024 | 5.68 | 5.71 | 5.63 | 5.69 | 5.69 | 14,544,300 |
11 Mar 2024 | 5.56 | 5.60 | 5.56 | 5.57 | 5.57 | 9,545,800 |
08 Mar 2024 | 5.58 | 5.62 | 5.55 | 5.56 | 5.56 | 18,592,800 |
07 Mar 2024 | 5.56 | 5.62 | 5.55 | 5.58 | 5.58 | 15,961,600 |
06 Mar 2024 | 5.49 | 5.60 | 5.46 | 5.57 | 5.57 | 22,163,200 |
05 Mar 2024 | 5.47 | 5.48 | 5.38 | 5.39 | 5.39 | 24,833,100 |
04 Mar 2024 | 5.47 | 5.51 | 5.44 | 5.50 | 5.50 | 9,651,600 |
01 Mar 2024 | 5.44 | 5.49 | 5.40 | 5.48 | 5.48 | 13,045,300 |
29 Feb 2024 | 5.45 | 5.50 | 5.42 | 5.44 | 5.44 | 15,851,800 |
28 Feb 2024 | 5.43 | 5.45 | 5.38 | 5.42 | 5.42 | 17,174,000 |
27 Feb 2024 | 5.44 | 5.51 | 5.44 | 5.51 | 5.51 | 9,634,000 |
26 Feb 2024 | 5.45 | 5.47 | 5.41 | 5.42 | 5.42 | 11,864,900 |
23 Feb 2024 | 5.46 | 5.48 | 5.42 | 5.46 | 5.46 | 12,167,200 |
22 Feb 2024 | 5.42 | 5.47 | 5.41 | 5.46 | 5.46 | 13,410,300 |
21 Feb 2024 | 5.31 | 5.35 | 5.30 | 5.35 | 5.35 | 21,792,400 |
20 Feb 2024 | 5.35 | 5.43 | 5.34 | 5.36 | 5.36 | 20,100,300 |
16 Feb 2024 | 5.32 | 5.36 | 5.28 | 5.32 | 5.32 | 14,224,400 |
15 Feb 2024 | 5.33 | 5.39 | 5.32 | 5.35 | 5.35 | 15,793,000 |
14 Feb 2024 | 5.24 | 5.31 | 5.21 | 5.31 | 5.31 | 17,779,900 |
13 Feb 2024 | 5.29 | 5.34 | 5.20 | 5.21 | 5.21 | 24,712,400 |
12 Feb 2024 | 5.41 | 5.49 | 5.41 | 5.47 | 5.47 | 11,912,100 |
09 Feb 2024 | 5.50 | 5.50 | 5.41 | 5.49 | 5.49 | 21,002,000 |
08 Feb 2024 | 5.38 | 5.41 | 5.37 | 5.39 | 5.39 | 10,972,700 |
07 Feb 2024 | 5.35 | 5.37 | 5.31 | 5.35 | 5.35 | 15,302,100 |
06 Feb 2024 | 5.31 | 5.40 | 5.30 | 5.38 | 5.38 | 21,767,400 |
05 Feb 2024 | 5.33 | 5.36 | 5.31 | 5.31 | 5.31 | 18,852,500 |
02 Feb 2024 | 5.45 | 5.46 | 5.35 | 5.43 | 5.43 | 26,942,400 |
01 Feb 2024 | 5.47 | 5.53 | 5.45 | 5.50 | 5.50 | 21,148,900 |
31 Jan 2024 | 5.55 | 5.60 | 5.50 | 5.51 | 5.51 | 21,918,700 |
30 Jan 2024 | 5.68 | 5.70 | 5.62 | 5.67 | 5.67 | 13,787,100 |
29 Jan 2024 | 5.74 | 5.79 | 5.72 | 5.78 | 5.78 | 17,997,500 |
26 Jan 2024 | 5.75 | 5.80 | 5.74 | 5.78 | 5.78 | 12,941,400 |
25 Jan 2024 | 5.73 | 5.80 | 5.73 | 5.76 | 5.76 | 18,838,300 |
24 Jan 2024 | 5.89 | 5.91 | 5.62 | 5.66 | 5.66 | 34,162,700 |
23 Jan 2024 | 5.96 | 6.16 | 5.88 | 5.89 | 5.89 | 27,428,700 |
22 Jan 2024 | 5.82 | 5.87 | 5.78 | 5.84 | 5.84 | 23,541,700 |
19 Jan 2024 | 5.87 | 5.92 | 5.82 | 5.89 | 5.89 | 19,466,500 |
18 Jan 2024 | 6.09 | 6.14 | 6.08 | 6.14 | 6.14 | 12,738,700 |
17 Jan 2024 | 6.06 | 6.07 | 6.01 | 6.05 | 6.05 | 16,362,000 |
16 Jan 2024 | 6.12 | 6.14 | 6.06 | 6.10 | 6.10 | 13,006,200 |
12 Jan 2024 | 6.22 | 6.25 | 6.20 | 6.23 | 6.23 | 14,775,200 |
11 Jan 2024 | 6.27 | 6.28 | 6.09 | 6.16 | 6.16 | 18,705,900 |
10 Jan 2024 | 6.11 | 6.18 | 6.10 | 6.17 | 6.17 | 12,049,400 |
09 Jan 2024 | 6.09 | 6.13 | 6.05 | 6.11 | 6.11 | 12,467,800 |
08 Jan 2024 | 6.09 | 6.16 | 6.05 | 6.16 | 6.16 | 12,380,400 |
05 Jan 2024 | 6.09 | 6.15 | 6.01 | 6.05 | 6.05 | 11,752,200 |
04 Jan 2024 | 6.14 | 6.19 | 6.11 | 6.15 | 6.15 | 12,498,900 |
03 Jan 2024 | 6.14 | 6.14 | 6.06 | 6.08 | 6.08 | 21,107,900 |
02 Jan 2024 | 6.26 | 6.30 | 6.19 | 6.20 | 6.20 | 14,496,000 |
29 Dec 2023 | 6.27 | 6.35 | 6.25 | 6.30 | 6.30 | 7,315,300 |
28 Dec 2023 | 6.32 | 6.35 | 6.31 | 6.33 | 6.33 | 4,440,200 |
27 Dec 2023 | 6.32 | 6.36 | 6.31 | 6.34 | 6.34 | 8,263,300 |
26 Dec 2023 | 6.21 | 6.26 | 6.18 | 6.24 | 6.24 | 3,355,600 |
22 Dec 2023 | 6.24 | 6.30 | 6.20 | 6.22 | 6.22 | 7,644,900 |
21 Dec 2023 | 6.11 | 6.17 | 6.07 | 6.16 | 6.16 | 13,145,100 |
20 Dec 2023 | 6.10 | 6.18 | 6.06 | 6.07 | 6.07 | 13,157,100 |
19 Dec 2023 | 6.04 | 6.10 | 6.03 | 6.09 | 6.09 | 9,497,800 |
18 Dec 2023 | 5.99 | 5.99 | 5.94 | 5.97 | 5.97 | 8,872,800 |
15 Dec 2023 | 6.01 | 6.02 | 5.93 | 5.99 | 5.99 | 19,190,900 |
14 Dec 2023 | 6.00 | 6.09 | 5.97 | 6.04 | 6.04 | 13,696,500 |
13 Dec 2023 | 5.74 | 5.82 | 5.64 | 5.81 | 5.81 | 16,143,200 |
12 Dec 2023 | 5.77 | 5.77 | 5.71 | 5.72 | 5.72 | 8,552,000 |
11 Dec 2023 | 5.70 | 5.72 | 5.66 | 5.68 | 5.68 | 9,155,800 |
08 Dec 2023 | 5.66 | 5.72 | 5.64 | 5.66 | 5.66 | 12,370,000 |
07 Dec 2023 | 5.49 | 5.60 | 5.44 | 5.59 | 5.59 | 18,711,400 |
06 Dec 2023 | 5.58 | 5.62 | 5.53 | 5.56 | 5.56 | 15,698,400 |
05 Dec 2023 | 5.44 | 5.57 | 5.33 | 5.46 | 5.46 | 51,658,800 |
04 Dec 2023 | 5.11 | 5.28 | 5.09 | 5.25 | 5.25 | 33,636,100 |
01 Dec 2023 | 4.89 | 5.05 | 4.86 | 5.02 | 5.02 | 16,053,700 |
30 Nov 2023 | 4.97 | 4.97 | 4.88 | 4.89 | 4.89 | 8,420,800 |
29 Nov 2023 | 5.02 | 5.07 | 5.00 | 5.01 | 5.01 | 9,201,800 |
28 Nov 2023 | 4.92 | 4.96 | 4.92 | 4.94 | 4.94 | 6,614,800 |
27 Nov 2023 | 4.96 | 4.98 | 4.93 | 4.94 | 4.94 | 5,260,400 |
24 Nov 2023 | 4.98 | 5.00 | 4.97 | 4.97 | 4.97 | 2,852,000 |
22 Nov 2023 | 4.99 | 5.00 | 4.93 | 4.94 | 4.94 | 6,275,000 |
21 Nov 2023 | 5.00 | 5.03 | 4.95 | 4.95 | 4.95 | 6,926,000 |
20 Nov 2023 | 4.97 | 5.05 | 4.96 | 5.04 | 5.04 | 9,464,500 |
17 Nov 2023 | 4.93 | 4.93 | 4.88 | 4.92 | 4.92 | 5,156,100 |
16 Nov 2023 | 4.82 | 4.87 | 4.79 | 4.84 | 4.84 | 8,792,000 |
15 Nov 2023 | 4.86 | 4.92 | 4.85 | 4.87 | 4.87 | 5,523,000 |
14 Nov 2023 | 4.77 | 4.81 | 4.75 | 4.80 | 4.80 | 8,138,500 |
13 Nov 2023 | 4.58 | 4.61 | 4.56 | 4.58 | 4.58 | 8,798,600 |
10 Nov 2023 | 4.57 | 4.62 | 4.54 | 4.62 | 4.62 | 6,107,300 |
09 Nov 2023 | 4.66 | 4.67 | 4.58 | 4.61 | 4.61 | 6,150,800 |
08 Nov 2023 | 4.62 | 4.66 | 4.60 | 4.62 | 4.62 | 8,191,700 |
07 Nov 2023 | 4.61 | 4.65 | 4.58 | 4.61 | 4.61 | 7,514,300 |
06 Nov 2023 | 4.67 | 4.68 | 4.62 | 4.64 | 4.64 | 4,553,500 |
03 Nov 2023 | 4.59 | 4.70 | 4.59 | 4.67 | 4.67 | 7,736,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |