Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 6.12 | 6.24 | 5.91 | 6.21 | 6.21 | 701,400 |
24 Apr 2024 | 6.10 | 6.27 | 6.08 | 6.18 | 6.18 | 466,800 |
23 Apr 2024 | 6.16 | 6.36 | 6.10 | 6.11 | 6.11 | 651,500 |
22 Apr 2024 | 6.09 | 6.26 | 6.00 | 6.18 | 6.18 | 512,800 |
19 Apr 2024 | 5.99 | 6.12 | 5.80 | 6.01 | 6.01 | 529,900 |
18 Apr 2024 | 5.74 | 6.36 | 5.73 | 6.03 | 6.03 | 627,300 |
17 Apr 2024 | 5.47 | 5.74 | 5.45 | 5.71 | 5.71 | 336,300 |
16 Apr 2024 | 5.44 | 5.54 | 5.36 | 5.45 | 5.45 | 390,100 |
15 Apr 2024 | 5.60 | 5.68 | 5.43 | 5.53 | 5.53 | 391,800 |
12 Apr 2024 | 5.80 | 5.80 | 5.52 | 5.64 | 5.64 | 516,300 |
11 Apr 2024 | 5.73 | 5.87 | 5.63 | 5.80 | 5.80 | 420,100 |
10 Apr 2024 | 5.86 | 5.99 | 5.65 | 5.75 | 5.75 | 798,700 |
09 Apr 2024 | 5.74 | 5.86 | 5.69 | 5.70 | 5.70 | 253,400 |
08 Apr 2024 | 5.80 | 5.84 | 5.65 | 5.73 | 5.73 | 285,200 |
05 Apr 2024 | 5.75 | 5.80 | 5.56 | 5.73 | 5.73 | 564,800 |
04 Apr 2024 | 6.14 | 6.16 | 5.73 | 5.81 | 5.81 | 388,600 |
03 Apr 2024 | 6.06 | 6.13 | 6.03 | 6.07 | 6.07 | 178,000 |
02 Apr 2024 | 6.04 | 6.18 | 6.04 | 6.13 | 6.13 | 465,300 |
01 Apr 2024 | 6.30 | 6.33 | 6.09 | 6.17 | 6.17 | 445,200 |
28 Mar 2024 | 6.34 | 6.47 | 6.18 | 6.24 | 6.24 | 568,700 |
27 Mar 2024 | 6.16 | 6.43 | 6.08 | 6.27 | 6.27 | 928,600 |
26 Mar 2024 | 6.18 | 6.31 | 6.08 | 6.15 | 6.15 | 462,500 |
25 Mar 2024 | 6.06 | 6.14 | 5.88 | 6.10 | 6.10 | 600,700 |
22 Mar 2024 | 6.43 | 6.44 | 5.96 | 6.01 | 6.01 | 671,200 |
21 Mar 2024 | 6.44 | 6.55 | 6.31 | 6.40 | 6.40 | 761,800 |
20 Mar 2024 | 6.46 | 6.59 | 6.39 | 6.44 | 6.44 | 480,600 |
19 Mar 2024 | 6.35 | 6.60 | 6.28 | 6.46 | 6.46 | 487,300 |
18 Mar 2024 | 6.32 | 6.46 | 6.25 | 6.34 | 6.34 | 383,400 |
15 Mar 2024 | 6.06 | 6.44 | 6.06 | 6.38 | 6.38 | 556,200 |
14 Mar 2024 | 6.30 | 6.34 | 5.97 | 6.11 | 6.11 | 553,100 |
13 Mar 2024 | 6.35 | 6.55 | 6.30 | 6.37 | 6.37 | 482,000 |
12 Mar 2024 | 6.24 | 6.45 | 6.17 | 6.36 | 6.36 | 482,200 |
11 Mar 2024 | 6.79 | 6.79 | 6.21 | 6.21 | 6.21 | 576,200 |
08 Mar 2024 | 7.49 | 7.49 | 6.75 | 6.86 | 6.86 | 1,392,500 |
07 Mar 2024 | 6.53 | 6.55 | 6.30 | 6.44 | 6.44 | 819,100 |
06 Mar 2024 | 6.58 | 6.68 | 6.41 | 6.41 | 6.41 | 399,900 |
05 Mar 2024 | 6.42 | 6.67 | 6.30 | 6.45 | 6.45 | 369,800 |
04 Mar 2024 | 7.09 | 7.09 | 6.33 | 6.53 | 6.53 | 929,700 |
01 Mar 2024 | 7.00 | 7.20 | 6.96 | 7.05 | 7.05 | 717,700 |
29 Feb 2024 | 7.02 | 7.24 | 6.91 | 7.04 | 7.04 | 505,000 |
28 Feb 2024 | 7.16 | 7.16 | 6.97 | 7.05 | 7.05 | 496,100 |
27 Feb 2024 | 7.25 | 7.52 | 7.22 | 7.30 | 7.30 | 333,300 |
26 Feb 2024 | 7.06 | 7.22 | 7.00 | 7.20 | 7.20 | 228,000 |
23 Feb 2024 | 6.99 | 7.18 | 6.94 | 7.08 | 7.08 | 212,800 |
22 Feb 2024 | 7.19 | 7.19 | 6.95 | 7.00 | 7.00 | 302,600 |
21 Feb 2024 | 7.11 | 7.14 | 7.00 | 7.11 | 7.11 | 331,600 |
20 Feb 2024 | 7.46 | 7.46 | 7.04 | 7.17 | 7.17 | 549,600 |
16 Feb 2024 | 7.48 | 7.60 | 7.36 | 7.52 | 7.52 | 254,200 |
15 Feb 2024 | 7.55 | 7.65 | 7.34 | 7.58 | 7.58 | 593,000 |
14 Feb 2024 | 7.53 | 7.65 | 7.40 | 7.50 | 7.50 | 370,500 |
13 Feb 2024 | 7.71 | 7.85 | 7.42 | 7.48 | 7.48 | 416,200 |
12 Feb 2024 | 7.77 | 8.15 | 7.77 | 8.07 | 8.07 | 273,400 |
09 Feb 2024 | 8.04 | 8.25 | 7.87 | 7.89 | 7.89 | 317,100 |
08 Feb 2024 | 7.26 | 8.28 | 7.26 | 8.04 | 8.04 | 420,700 |
07 Feb 2024 | 7.69 | 7.69 | 7.16 | 7.34 | 7.34 | 1,244,400 |
06 Feb 2024 | 7.51 | 7.76 | 7.47 | 7.66 | 7.66 | 199,600 |
05 Feb 2024 | 7.59 | 7.65 | 7.30 | 7.51 | 7.51 | 323,100 |
02 Feb 2024 | 7.28 | 7.83 | 7.11 | 7.76 | 7.76 | 479,600 |
01 Feb 2024 | 7.15 | 7.46 | 6.85 | 7.42 | 7.42 | 440,200 |
31 Jan 2024 | 7.36 | 7.49 | 7.05 | 7.07 | 7.07 | 306,700 |
30 Jan 2024 | 7.40 | 7.50 | 7.27 | 7.41 | 7.41 | 336,400 |
29 Jan 2024 | 7.34 | 7.49 | 7.20 | 7.48 | 7.48 | 214,700 |
26 Jan 2024 | 7.40 | 7.52 | 7.26 | 7.34 | 7.34 | 168,800 |
25 Jan 2024 | 7.33 | 7.47 | 7.24 | 7.32 | 7.32 | 267,200 |
24 Jan 2024 | 7.45 | 7.45 | 7.18 | 7.22 | 7.22 | 192,100 |
23 Jan 2024 | 7.36 | 7.46 | 7.06 | 7.32 | 7.32 | 245,200 |
22 Jan 2024 | 7.13 | 7.28 | 7.08 | 7.27 | 7.27 | 306,400 |
19 Jan 2024 | 6.95 | 7.13 | 6.74 | 7.09 | 7.09 | 233,800 |
18 Jan 2024 | 7.09 | 7.11 | 6.74 | 6.93 | 6.93 | 389,500 |
17 Jan 2024 | 6.66 | 6.99 | 6.55 | 6.97 | 6.97 | 358,000 |
16 Jan 2024 | 6.92 | 6.92 | 6.62 | 6.82 | 6.82 | 311,100 |
12 Jan 2024 | 7.35 | 7.49 | 6.73 | 6.97 | 6.97 | 775,900 |
11 Jan 2024 | 7.15 | 7.36 | 7.06 | 7.30 | 7.30 | 302,400 |
10 Jan 2024 | 7.34 | 7.34 | 7.12 | 7.22 | 7.22 | 241,200 |
09 Jan 2024 | 7.32 | 7.46 | 7.12 | 7.35 | 7.35 | 582,800 |
08 Jan 2024 | 7.18 | 7.62 | 7.11 | 7.50 | 7.50 | 284,400 |
05 Jan 2024 | 7.33 | 7.45 | 7.08 | 7.19 | 7.19 | 384,900 |
04 Jan 2024 | 7.20 | 7.39 | 7.04 | 7.35 | 7.35 | 315,700 |
03 Jan 2024 | 7.43 | 7.43 | 7.16 | 7.21 | 7.21 | 334,900 |
02 Jan 2024 | 7.61 | 7.67 | 7.41 | 7.55 | 7.55 | 306,800 |
29 Dec 2023 | 7.59 | 7.74 | 7.37 | 7.73 | 7.73 | 417,700 |
28 Dec 2023 | 7.25 | 7.69 | 7.12 | 7.66 | 7.66 | 456,100 |
27 Dec 2023 | 7.29 | 7.45 | 7.05 | 7.26 | 7.26 | 480,700 |
26 Dec 2023 | 7.19 | 7.28 | 7.05 | 7.20 | 7.20 | 840,000 |
22 Dec 2023 | 7.25 | 7.37 | 7.11 | 7.14 | 7.14 | 317,000 |
21 Dec 2023 | 7.04 | 7.34 | 7.02 | 7.24 | 7.24 | 410,700 |
20 Dec 2023 | 7.38 | 7.44 | 7.04 | 7.11 | 7.11 | 491,600 |
19 Dec 2023 | 7.27 | 7.39 | 7.11 | 7.36 | 7.36 | 490,300 |
18 Dec 2023 | 7.15 | 7.43 | 7.03 | 7.15 | 7.15 | 344,400 |
15 Dec 2023 | 7.24 | 7.24 | 6.97 | 7.14 | 7.14 | 495,400 |
14 Dec 2023 | 7.11 | 7.37 | 7.04 | 7.13 | 7.13 | 540,200 |
13 Dec 2023 | 6.58 | 7.08 | 6.45 | 7.01 | 7.01 | 502,200 |
12 Dec 2023 | 6.63 | 6.65 | 6.27 | 6.55 | 6.55 | 485,800 |
11 Dec 2023 | 6.70 | 6.73 | 6.37 | 6.72 | 6.72 | 497,000 |
08 Dec 2023 | 6.34 | 6.88 | 6.34 | 6.76 | 6.76 | 546,400 |
07 Dec 2023 | 6.16 | 6.46 | 6.04 | 6.32 | 6.32 | 456,200 |
06 Dec 2023 | 6.83 | 6.83 | 6.15 | 6.16 | 6.16 | 447,700 |
05 Dec 2023 | 6.97 | 7.01 | 6.69 | 6.74 | 6.74 | 313,500 |
04 Dec 2023 | 6.80 | 7.03 | 6.74 | 7.02 | 7.02 | 388,100 |
01 Dec 2023 | 6.48 | 6.82 | 6.39 | 6.81 | 6.81 | 475,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |