Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 6.13 | 6.29 | 6.13 | 6.23 | 6.23 | 120,043 |
22 Apr 2024 | 6.20 | 6.20 | 6.07 | 6.13 | 6.13 | 202,200 |
19 Apr 2024 | 6.14 | 6.21 | 6.10 | 6.16 | 6.16 | 184,600 |
18 Apr 2024 | 6.29 | 6.35 | 6.16 | 6.17 | 6.17 | 206,900 |
17 Apr 2024 | 6.39 | 6.41 | 6.25 | 6.27 | 6.27 | 229,100 |
16 Apr 2024 | 6.24 | 6.37 | 6.21 | 6.33 | 6.33 | 207,600 |
15 Apr 2024 | 6.36 | 6.40 | 6.22 | 6.26 | 6.26 | 252,300 |
12 Apr 2024 | 6.50 | 6.53 | 6.20 | 6.33 | 6.33 | 380,700 |
11 Apr 2024 | 6.29 | 6.51 | 6.19 | 6.48 | 6.48 | 540,800 |
10 Apr 2024 | 6.28 | 6.33 | 6.21 | 6.27 | 6.27 | 457,200 |
09 Apr 2024 | 6.32 | 6.44 | 6.32 | 6.42 | 6.42 | 256,300 |
08 Apr 2024 | 6.35 | 6.40 | 6.30 | 6.30 | 6.30 | 123,700 |
05 Apr 2024 | 6.28 | 6.33 | 6.26 | 6.30 | 6.30 | 203,400 |
04 Apr 2024 | 6.39 | 6.47 | 6.23 | 6.29 | 6.29 | 287,900 |
03 Apr 2024 | 6.27 | 6.35 | 6.26 | 6.31 | 6.31 | 252,900 |
02 Apr 2024 | 6.19 | 6.33 | 6.17 | 6.31 | 6.31 | 271,300 |
01 Apr 2024 | 6.45 | 6.50 | 6.30 | 6.32 | 6.32 | 194,800 |
28 Mar 2024 | 6.45 | 6.53 | 6.40 | 6.43 | 6.43 | 249,200 |
27 Mar 2024 | 6.36 | 6.46 | 6.36 | 6.46 | 6.46 | 208,000 |
26 Mar 2024 | 6.36 | 6.46 | 6.28 | 6.30 | 6.30 | 246,400 |
25 Mar 2024 | 6.30 | 6.34 | 6.28 | 6.30 | 6.30 | 202,000 |
22 Mar 2024 | 6.31 | 6.34 | 6.25 | 6.26 | 6.26 | 255,200 |
21 Mar 2024 | 6.41 | 6.42 | 6.22 | 6.29 | 6.29 | 381,400 |
20 Mar 2024 | 6.29 | 6.45 | 6.19 | 6.37 | 6.37 | 494,100 |
19 Mar 2024 | 6.15 | 6.35 | 6.13 | 6.27 | 6.27 | 215,000 |
18 Mar 2024 | 6.15 | 6.24 | 6.11 | 6.16 | 6.16 | 258,000 |
15 Mar 2024 | 6.12 | 6.22 | 6.09 | 6.17 | 6.17 | 537,400 |
14 Mar 2024 | 6.33 | 6.36 | 6.07 | 6.15 | 6.15 | 253,200 |
13 Mar 2024 | 6.35 | 6.49 | 6.28 | 6.30 | 6.30 | 296,300 |
12 Mar 2024 | 6.31 | 6.41 | 6.29 | 6.39 | 6.39 | 161,300 |
11 Mar 2024 | 6.37 | 6.45 | 6.30 | 6.31 | 6.31 | 187,600 |
08 Mar 2024 | 6.45 | 6.48 | 6.33 | 6.40 | 6.40 | 269,100 |
07 Mar 2024 | 6.35 | 6.39 | 6.29 | 6.36 | 6.36 | 157,600 |
06 Mar 2024 | 6.32 | 6.39 | 6.27 | 6.32 | 6.32 | 194,500 |
05 Mar 2024 | 6.33 | 6.36 | 6.05 | 6.25 | 6.25 | 301,200 |
04 Mar 2024 | 6.57 | 6.58 | 6.33 | 6.35 | 6.35 | 324,700 |
01 Mar 2024 | 6.50 | 6.61 | 6.41 | 6.53 | 6.53 | 566,800 |
29 Feb 2024 | 6.55 | 6.66 | 6.44 | 6.50 | 6.50 | 234,900 |
28 Feb 2024 | 6.44 | 6.47 | 6.36 | 6.40 | 6.40 | 184,300 |
27 Feb 2024 | 6.56 | 6.57 | 6.44 | 6.51 | 6.51 | 241,500 |
26 Feb 2024 | 6.38 | 6.56 | 6.35 | 6.49 | 6.49 | 397,600 |
23 Feb 2024 | 6.32 | 6.64 | 6.27 | 6.41 | 6.41 | 565,100 |
22 Feb 2024 | 6.31 | 6.45 | 6.20 | 6.21 | 6.21 | 427,700 |
21 Feb 2024 | 6.56 | 6.56 | 6.21 | 6.28 | 6.28 | 484,400 |
20 Feb 2024 | 6.60 | 6.67 | 6.55 | 6.60 | 6.60 | 277,900 |
16 Feb 2024 | 7.08 | 7.12 | 6.68 | 6.69 | 6.69 | 373,500 |
15 Feb 2024 | 6.59 | 7.13 | 6.55 | 7.00 | 7.00 | 874,100 |
14 Feb 2024 | 6.41 | 6.60 | 6.38 | 6.49 | 6.49 | 442,000 |
13 Feb 2024 | 6.27 | 6.33 | 6.13 | 6.21 | 6.21 | 620,300 |
12 Feb 2024 | 6.35 | 6.52 | 6.30 | 6.47 | 6.47 | 523,500 |
09 Feb 2024 | 6.61 | 6.70 | 6.01 | 6.28 | 6.28 | 1,600,500 |
08 Feb 2024 | 6.78 | 6.91 | 6.73 | 6.80 | 6.80 | 246,900 |
07 Feb 2024 | 6.94 | 6.94 | 6.75 | 6.76 | 6.76 | 167,900 |
06 Feb 2024 | 6.81 | 6.91 | 6.80 | 6.87 | 6.87 | 150,900 |
05 Feb 2024 | 6.77 | 6.87 | 6.64 | 6.81 | 6.81 | 224,000 |
02 Feb 2024 | 6.82 | 6.89 | 6.73 | 6.83 | 6.83 | 195,700 |
01 Feb 2024 | 6.83 | 6.92 | 6.75 | 6.91 | 6.91 | 207,600 |
31 Jan 2024 | 6.92 | 7.10 | 6.81 | 6.81 | 6.81 | 289,000 |
30 Jan 2024 | 7.04 | 7.11 | 6.87 | 6.94 | 6.94 | 392,800 |
29 Jan 2024 | 6.72 | 7.10 | 6.72 | 7.09 | 7.09 | 315,100 |
26 Jan 2024 | 6.78 | 6.82 | 6.66 | 6.68 | 6.68 | 123,600 |
25 Jan 2024 | 6.81 | 6.82 | 6.62 | 6.72 | 6.72 | 211,300 |
24 Jan 2024 | 6.96 | 6.97 | 6.67 | 6.69 | 6.69 | 203,600 |
23 Jan 2024 | 6.86 | 6.88 | 6.80 | 6.87 | 6.87 | 221,400 |
22 Jan 2024 | 6.68 | 6.82 | 6.66 | 6.78 | 6.78 | 153,800 |
19 Jan 2024 | 6.51 | 6.62 | 6.39 | 6.59 | 6.59 | 246,600 |
18 Jan 2024 | 6.60 | 6.64 | 6.42 | 6.46 | 6.46 | 207,100 |
17 Jan 2024 | 6.53 | 6.58 | 6.43 | 6.57 | 6.57 | 340,300 |
16 Jan 2024 | 6.82 | 6.85 | 6.57 | 6.57 | 6.57 | 275,600 |
12 Jan 2024 | 7.09 | 7.15 | 6.89 | 6.90 | 6.90 | 185,000 |
11 Jan 2024 | 7.07 | 7.09 | 6.91 | 6.99 | 6.99 | 146,000 |
10 Jan 2024 | 7.16 | 7.17 | 7.03 | 7.11 | 7.11 | 141,000 |
09 Jan 2024 | 7.12 | 7.22 | 7.07 | 7.15 | 7.15 | 167,100 |
08 Jan 2024 | 6.93 | 7.23 | 6.91 | 7.23 | 7.23 | 155,900 |
05 Jan 2024 | 6.95 | 7.05 | 6.89 | 6.89 | 6.89 | 324,300 |
04 Jan 2024 | 7.07 | 7.07 | 6.96 | 7.00 | 7.00 | 245,700 |
03 Jan 2024 | 7.27 | 7.27 | 7.01 | 7.03 | 7.03 | 256,000 |
02 Jan 2024 | 7.37 | 7.48 | 7.26 | 7.33 | 7.33 | 310,300 |
29 Dec 2023 | 7.48 | 7.51 | 7.36 | 7.41 | 7.41 | 755,400 |
28 Dec 2023 | 7.47 | 7.59 | 7.43 | 7.51 | 7.51 | 276,300 |
27 Dec 2023 | 7.46 | 7.50 | 7.41 | 7.47 | 7.47 | 180,200 |
26 Dec 2023 | 7.42 | 7.44 | 7.32 | 7.44 | 7.44 | 193,000 |
22 Dec 2023 | 7.35 | 7.42 | 7.31 | 7.37 | 7.37 | 265,900 |
21 Dec 2023 | 7.34 | 7.38 | 7.23 | 7.36 | 7.36 | 177,000 |
20 Dec 2023 | 7.30 | 7.49 | 7.25 | 7.26 | 7.26 | 181,500 |
19 Dec 2023 | 7.23 | 7.41 | 7.23 | 7.33 | 7.33 | 179,100 |
18 Dec 2023 | 7.26 | 7.37 | 7.10 | 7.17 | 7.17 | 225,100 |
15 Dec 2023 | 7.49 | 7.49 | 7.19 | 7.20 | 7.20 | 466,800 |
14 Dec 2023 | 7.54 | 7.59 | 7.33 | 7.42 | 7.42 | 293,800 |
13 Dec 2023 | 7.08 | 7.41 | 7.03 | 7.41 | 7.41 | 215,200 |
12 Dec 2023 | 7.15 | 7.17 | 7.08 | 7.10 | 7.10 | 104,600 |
11 Dec 2023 | 7.14 | 7.21 | 7.03 | 7.11 | 7.11 | 178,900 |
08 Dec 2023 | 7.00 | 7.17 | 7.00 | 7.15 | 7.15 | 173,300 |
07 Dec 2023 | 7.23 | 7.24 | 6.98 | 7.02 | 7.02 | 213,900 |
06 Dec 2023 | 7.24 | 7.37 | 7.20 | 7.22 | 7.22 | 172,600 |
05 Dec 2023 | 7.26 | 7.31 | 7.15 | 7.18 | 7.18 | 211,400 |
04 Dec 2023 | 7.21 | 7.33 | 7.19 | 7.29 | 7.29 | 201,900 |
01 Dec 2023 | 7.04 | 7.22 | 7.02 | 7.21 | 7.21 | 218,100 |
30 Nov 2023 | 7.07 | 7.10 | 7.00 | 7.07 | 7.07 | 266,600 |
29 Nov 2023 | 7.13 | 7.18 | 7.03 | 7.03 | 7.03 | 181,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |