Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 7.04 | 7.22 | 7.00 | 7.20 | 7.20 | 895,200 |
24 Apr 2024 | 7.06 | 7.27 | 6.98 | 7.26 | 7.26 | 1,755,000 |
23 Apr 2024 | 6.66 | 6.77 | 6.61 | 6.77 | 6.77 | 1,340,100 |
22 Apr 2024 | 6.37 | 6.65 | 6.30 | 6.59 | 6.59 | 1,163,200 |
19 Apr 2024 | 6.29 | 6.36 | 6.15 | 6.32 | 6.32 | 1,888,000 |
18 Apr 2024 | 6.38 | 6.42 | 6.11 | 6.41 | 6.41 | 834,200 |
17 Apr 2024 | 6.21 | 6.26 | 6.03 | 6.25 | 6.25 | 1,533,700 |
16 Apr 2024 | 5.95 | 6.30 | 5.86 | 6.14 | 6.14 | 1,488,600 |
15 Apr 2024 | 6.30 | 6.45 | 6.03 | 6.12 | 6.12 | 1,854,000 |
12 Apr 2024 | 6.52 | 6.53 | 6.05 | 6.11 | 6.11 | 2,577,400 |
11 Apr 2024 | 6.85 | 6.98 | 6.61 | 6.74 | 6.74 | 830,000 |
10 Apr 2024 | 6.77 | 6.80 | 6.47 | 6.75 | 6.75 | 1,444,500 |
09 Apr 2024 | 6.81 | 7.18 | 6.70 | 6.81 | 6.81 | 1,415,700 |
08 Apr 2024 | 7.09 | 7.21 | 6.68 | 6.76 | 6.76 | 1,180,600 |
05 Apr 2024 | 7.48 | 7.58 | 7.07 | 7.24 | 7.24 | 1,338,700 |
04 Apr 2024 | 7.89 | 7.89 | 7.46 | 7.48 | 7.48 | 1,303,700 |
03 Apr 2024 | 7.28 | 7.87 | 7.23 | 7.86 | 7.86 | 2,081,100 |
02 Apr 2024 | 6.89 | 7.29 | 6.77 | 7.22 | 7.22 | 1,820,700 |
01 Apr 2024 | 6.77 | 7.22 | 6.73 | 6.99 | 6.99 | 1,522,900 |
28 Mar 2024 | 6.44 | 6.82 | 6.34 | 6.65 | 6.65 | 2,577,500 |
27 Mar 2024 | 6.11 | 6.36 | 5.85 | 6.33 | 6.33 | 2,649,600 |
26 Mar 2024 | 7.92 | 7.93 | 6.06 | 6.15 | 6.15 | 9,709,000 |
25 Mar 2024 | 8.86 | 8.99 | 8.20 | 8.37 | 8.37 | 2,544,200 |
22 Mar 2024 | 8.18 | 8.89 | 8.03 | 8.53 | 8.53 | 2,430,400 |
21 Mar 2024 | 8.16 | 8.55 | 8.02 | 8.37 | 8.37 | 2,673,900 |
20 Mar 2024 | 8.01 | 8.22 | 7.83 | 8.14 | 8.14 | 1,020,600 |
19 Mar 2024 | 7.60 | 8.05 | 7.32 | 7.95 | 7.95 | 1,326,500 |
18 Mar 2024 | 7.69 | 7.88 | 7.53 | 7.67 | 7.67 | 974,500 |
15 Mar 2024 | 7.93 | 7.94 | 7.44 | 7.57 | 7.57 | 1,724,000 |
14 Mar 2024 | 8.04 | 8.25 | 7.85 | 7.98 | 7.98 | 2,826,200 |
13 Mar 2024 | 7.73 | 8.69 | 7.62 | 8.41 | 8.41 | 3,587,200 |
12 Mar 2024 | 8.00 | 8.09 | 7.51 | 7.73 | 7.73 | 1,682,200 |
11 Mar 2024 | 7.59 | 8.55 | 7.55 | 7.82 | 7.82 | 5,049,900 |
08 Mar 2024 | 6.36 | 6.68 | 6.34 | 6.41 | 6.41 | 856,000 |
07 Mar 2024 | 6.22 | 6.26 | 6.09 | 6.22 | 6.22 | 1,078,500 |
06 Mar 2024 | 6.22 | 6.57 | 6.18 | 6.33 | 6.33 | 901,800 |
05 Mar 2024 | 6.16 | 6.27 | 5.91 | 5.92 | 5.92 | 1,132,600 |
04 Mar 2024 | 6.76 | 6.76 | 6.34 | 6.40 | 6.40 | 880,100 |
01 Mar 2024 | 6.80 | 6.84 | 6.54 | 6.71 | 6.71 | 1,316,200 |
29 Feb 2024 | 6.92 | 7.01 | 6.62 | 6.83 | 6.83 | 1,124,200 |
28 Feb 2024 | 6.99 | 7.03 | 6.57 | 6.88 | 6.88 | 1,699,300 |
27 Feb 2024 | 7.19 | 7.40 | 7.03 | 7.31 | 7.31 | 1,274,600 |
26 Feb 2024 | 6.89 | 7.08 | 6.74 | 7.01 | 7.01 | 1,048,300 |
23 Feb 2024 | 7.07 | 7.14 | 6.85 | 7.02 | 7.02 | 903,700 |
22 Feb 2024 | 7.07 | 7.26 | 6.91 | 7.15 | 7.15 | 1,303,400 |
21 Feb 2024 | 6.91 | 6.91 | 6.65 | 6.77 | 6.77 | 1,548,700 |
20 Feb 2024 | 6.74 | 6.81 | 6.55 | 6.76 | 6.76 | 1,302,500 |
16 Feb 2024 | 7.09 | 7.41 | 6.77 | 6.87 | 6.87 | 2,436,200 |
15 Feb 2024 | 6.18 | 6.90 | 6.10 | 6.77 | 6.77 | 2,667,900 |
14 Feb 2024 | 5.95 | 6.12 | 5.87 | 6.08 | 6.08 | 1,399,300 |
13 Feb 2024 | 6.03 | 6.13 | 5.74 | 5.77 | 5.77 | 1,310,000 |
12 Feb 2024 | 5.97 | 6.41 | 5.97 | 6.28 | 6.28 | 1,023,400 |
09 Feb 2024 | 5.82 | 5.97 | 5.54 | 5.92 | 5.92 | 1,010,400 |
08 Feb 2024 | 5.77 | 5.86 | 5.53 | 5.80 | 5.80 | 1,284,400 |
07 Feb 2024 | 5.86 | 5.95 | 5.67 | 5.85 | 5.85 | 1,503,600 |
06 Feb 2024 | 5.46 | 6.22 | 5.34 | 5.98 | 5.98 | 4,368,900 |
05 Feb 2024 | 5.27 | 5.27 | 5.01 | 5.06 | 5.06 | 860,500 |
02 Feb 2024 | 5.31 | 5.34 | 5.05 | 5.26 | 5.26 | 1,598,400 |
01 Feb 2024 | 5.55 | 5.60 | 5.42 | 5.45 | 5.45 | 881,600 |
31 Jan 2024 | 5.31 | 5.59 | 5.27 | 5.42 | 5.42 | 1,724,200 |
30 Jan 2024 | 5.58 | 5.59 | 5.41 | 5.43 | 5.43 | 1,319,800 |
29 Jan 2024 | 5.73 | 5.80 | 5.55 | 5.77 | 5.77 | 979,300 |
26 Jan 2024 | 5.76 | 5.88 | 5.63 | 5.77 | 5.77 | 982,400 |
25 Jan 2024 | 6.23 | 6.33 | 5.91 | 5.94 | 5.94 | 1,368,300 |
24 Jan 2024 | 6.67 | 6.72 | 6.04 | 6.16 | 6.16 | 1,791,700 |
23 Jan 2024 | 6.48 | 6.88 | 6.12 | 6.36 | 6.36 | 4,015,200 |
22 Jan 2024 | 5.47 | 5.94 | 5.29 | 5.85 | 5.85 | 2,811,000 |
19 Jan 2024 | 5.75 | 5.79 | 5.33 | 5.69 | 5.69 | 3,467,900 |
18 Jan 2024 | 6.24 | 6.40 | 5.70 | 5.96 | 5.96 | 2,388,800 |
17 Jan 2024 | 6.15 | 6.31 | 6.06 | 6.24 | 6.24 | 1,863,700 |
16 Jan 2024 | 7.00 | 7.00 | 6.38 | 6.45 | 6.45 | 2,219,300 |
12 Jan 2024 | 7.12 | 7.39 | 7.05 | 7.09 | 7.09 | 792,200 |
11 Jan 2024 | 7.25 | 7.32 | 7.02 | 7.18 | 7.18 | 700,800 |
10 Jan 2024 | 7.36 | 7.36 | 6.90 | 7.09 | 7.09 | 2,237,500 |
09 Jan 2024 | 7.42 | 7.47 | 7.26 | 7.38 | 7.38 | 1,833,300 |
08 Jan 2024 | 7.48 | 7.72 | 7.31 | 7.61 | 7.61 | 846,600 |
05 Jan 2024 | 8.09 | 8.18 | 7.67 | 7.75 | 7.75 | 1,466,900 |
04 Jan 2024 | 8.57 | 8.58 | 8.15 | 8.16 | 8.16 | 1,323,300 |
03 Jan 2024 | 8.59 | 8.80 | 8.42 | 8.68 | 8.68 | 959,300 |
02 Jan 2024 | 9.00 | 9.03 | 8.69 | 8.70 | 8.70 | 951,800 |
29 Dec 2023 | 9.19 | 9.34 | 9.10 | 9.12 | 9.12 | 718,900 |
28 Dec 2023 | 9.01 | 9.39 | 9.01 | 9.16 | 9.16 | 1,343,300 |
27 Dec 2023 | 8.82 | 9.02 | 8.60 | 8.85 | 8.85 | 859,200 |
26 Dec 2023 | 8.50 | 8.98 | 8.50 | 8.78 | 8.78 | 809,600 |
22 Dec 2023 | 8.24 | 8.75 | 8.20 | 8.61 | 8.61 | 1,020,200 |
21 Dec 2023 | 8.42 | 8.65 | 8.19 | 8.55 | 8.55 | 1,300,700 |
20 Dec 2023 | 8.57 | 8.62 | 8.23 | 8.23 | 8.23 | 1,340,800 |
19 Dec 2023 | 8.62 | 9.01 | 8.55 | 8.75 | 8.75 | 1,710,100 |
18 Dec 2023 | 8.76 | 8.76 | 8.41 | 8.49 | 8.49 | 1,234,200 |
15 Dec 2023 | 8.86 | 8.98 | 8.62 | 8.83 | 8.83 | 2,641,800 |
14 Dec 2023 | 8.77 | 9.09 | 8.67 | 8.78 | 8.78 | 1,225,700 |
13 Dec 2023 | 7.89 | 8.76 | 7.81 | 8.70 | 8.70 | 1,977,800 |
12 Dec 2023 | 8.47 | 8.48 | 8.04 | 8.13 | 8.13 | 1,803,700 |
11 Dec 2023 | 8.65 | 8.65 | 8.44 | 8.63 | 8.63 | 986,800 |
08 Dec 2023 | 9.02 | 9.15 | 8.71 | 8.73 | 8.73 | 780,300 |
07 Dec 2023 | 9.41 | 9.45 | 9.09 | 9.23 | 9.23 | 983,600 |
06 Dec 2023 | 9.85 | 9.85 | 9.37 | 9.38 | 9.38 | 814,400 |
05 Dec 2023 | 9.73 | 9.81 | 9.63 | 9.67 | 9.67 | 662,400 |
04 Dec 2023 | 10.00 | 10.16 | 9.84 | 10.00 | 10.00 | 622,100 |
01 Dec 2023 | 10.02 | 10.28 | 9.95 | 10.27 | 10.27 | 774,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |