Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 4.8100 | 4.8400 | 4.5900 | 4.8250 | 4.8250 | 188,000 |
24 Apr 2024 | 4.7900 | 4.9600 | 4.7200 | 4.8200 | 4.8200 | 244,300 |
23 Apr 2024 | 4.9600 | 4.9600 | 4.7250 | 4.8400 | 4.8400 | 262,700 |
22 Apr 2024 | 4.8000 | 5.1100 | 4.7000 | 4.9850 | 4.9850 | 337,500 |
19 Apr 2024 | 4.6000 | 4.8600 | 4.5950 | 4.8200 | 4.8200 | 252,600 |
18 Apr 2024 | 4.5100 | 4.6000 | 4.3320 | 4.6000 | 4.6000 | 238,600 |
17 Apr 2024 | 4.5800 | 4.8720 | 4.4800 | 4.5100 | 4.5100 | 240,100 |
16 Apr 2024 | 4.5000 | 4.6000 | 4.4500 | 4.5600 | 4.5600 | 193,700 |
15 Apr 2024 | 4.7100 | 4.7100 | 4.4900 | 4.5400 | 4.5400 | 248,000 |
12 Apr 2024 | 4.7700 | 4.9800 | 4.6800 | 4.7100 | 4.7100 | 219,200 |
11 Apr 2024 | 4.7700 | 4.9400 | 4.7400 | 4.7700 | 4.7700 | 228,200 |
10 Apr 2024 | 4.8400 | 4.8400 | 4.6300 | 4.8200 | 4.8200 | 335,400 |
09 Apr 2024 | 4.9200 | 4.9900 | 4.8200 | 4.9100 | 4.9100 | 229,800 |
08 Apr 2024 | 5.0800 | 5.2000 | 4.8700 | 4.9300 | 4.9300 | 352,300 |
05 Apr 2024 | 4.9100 | 5.1250 | 4.7500 | 5.0800 | 5.0800 | 412,000 |
04 Apr 2024 | 5.1300 | 5.2000 | 4.8700 | 4.9000 | 4.9000 | 409,500 |
03 Apr 2024 | 4.8300 | 5.1850 | 4.7650 | 5.1000 | 5.1000 | 417,700 |
02 Apr 2024 | 4.7600 | 4.9000 | 4.7260 | 4.7750 | 4.7750 | 339,800 |
01 Apr 2024 | 5.3400 | 5.3700 | 4.7800 | 4.8000 | 4.8000 | 450,200 |
28 Mar 2024 | 5.2200 | 5.5000 | 5.2200 | 5.3300 | 5.3300 | 342,600 |
27 Mar 2024 | 5.0400 | 5.3170 | 4.9500 | 5.2100 | 5.2100 | 538,400 |
26 Mar 2024 | 5.1100 | 5.6000 | 4.9700 | 5.0400 | 5.0400 | 841,600 |
25 Mar 2024 | 5.0500 | 5.0600 | 4.5000 | 4.9100 | 4.9100 | 778,900 |
22 Mar 2024 | 5.4100 | 5.4100 | 5.0500 | 5.0500 | 5.0500 | 419,100 |
21 Mar 2024 | 5.3400 | 5.6000 | 5.2400 | 5.4100 | 5.4100 | 508,600 |
20 Mar 2024 | 5.4000 | 5.4200 | 5.0800 | 5.3300 | 5.3300 | 603,900 |
19 Mar 2024 | 5.7900 | 5.8000 | 5.4200 | 5.4900 | 5.4900 | 667,900 |
18 Mar 2024 | 6.5000 | 6.5000 | 5.7800 | 5.8600 | 5.8600 | 701,800 |
15 Mar 2024 | 7.2600 | 7.2900 | 6.0500 | 6.5400 | 6.5400 | 1,051,500 |
14 Mar 2024 | 7.5600 | 8.0000 | 6.3000 | 7.3000 | 7.3000 | 680,900 |
13 Mar 2024 | 7.8600 | 8.0300 | 7.7500 | 7.8200 | 7.8200 | 281,000 |
12 Mar 2024 | 7.9700 | 7.9700 | 7.6500 | 7.7700 | 7.7700 | 298,300 |
11 Mar 2024 | 8.4300 | 8.4300 | 7.9300 | 7.9400 | 7.9400 | 329,800 |
08 Mar 2024 | 8.8500 | 8.9320 | 8.2520 | 8.3900 | 8.3900 | 388,600 |
07 Mar 2024 | 8.4900 | 9.0000 | 8.4400 | 8.8100 | 8.8100 | 238,800 |
06 Mar 2024 | 8.3600 | 8.6300 | 8.1900 | 8.4400 | 8.4400 | 454,200 |
05 Mar 2024 | 7.9400 | 8.3200 | 7.9400 | 8.2300 | 8.2300 | 386,400 |
04 Mar 2024 | 7.8200 | 8.2290 | 7.7800 | 7.9500 | 7.9500 | 330,900 |
01 Mar 2024 | 7.6400 | 7.8800 | 7.6100 | 7.8200 | 7.8200 | 317,700 |
29 Feb 2024 | 7.3800 | 7.6300 | 7.3250 | 7.6000 | 7.6000 | 620,500 |
28 Feb 2024 | 7.3100 | 7.3500 | 7.1500 | 7.2800 | 7.2800 | 219,100 |
27 Feb 2024 | 7.0900 | 7.4600 | 7.0900 | 7.3500 | 7.3500 | 249,100 |
26 Feb 2024 | 7.1200 | 7.1200 | 6.8500 | 7.0400 | 7.0400 | 289,500 |
23 Feb 2024 | 7.3100 | 7.4350 | 7.2000 | 7.2100 | 7.2100 | 209,700 |
22 Feb 2024 | 7.4700 | 7.6500 | 7.3300 | 7.4000 | 7.4000 | 273,800 |
21 Feb 2024 | 7.3000 | 7.5250 | 7.3000 | 7.4700 | 7.4700 | 198,200 |
20 Feb 2024 | 7.4800 | 7.5000 | 7.2600 | 7.3400 | 7.3400 | 225,000 |
16 Feb 2024 | 7.5800 | 7.5800 | 7.3100 | 7.4700 | 7.4700 | 220,100 |
15 Feb 2024 | 7.3800 | 7.5230 | 7.3200 | 7.4700 | 7.4700 | 238,400 |
14 Feb 2024 | 7.2500 | 7.3800 | 7.0700 | 7.3200 | 7.3200 | 188,100 |
13 Feb 2024 | 7.5700 | 7.5700 | 7.1490 | 7.2000 | 7.2000 | 269,700 |
12 Feb 2024 | 7.4000 | 7.7300 | 7.3900 | 7.6600 | 7.6600 | 270,100 |
09 Feb 2024 | 7.5500 | 7.5500 | 7.2300 | 7.4300 | 7.4300 | 191,000 |
08 Feb 2024 | 7.3500 | 7.6200 | 7.1900 | 7.5600 | 7.5600 | 223,800 |
07 Feb 2024 | 7.3000 | 7.4500 | 7.1650 | 7.3900 | 7.3900 | 385,900 |
06 Feb 2024 | 7.6500 | 7.6600 | 7.2600 | 7.3000 | 7.3000 | 312,100 |
05 Feb 2024 | 8.2200 | 8.2200 | 7.6400 | 7.6700 | 7.6700 | 392,200 |
02 Feb 2024 | 8.8500 | 8.8500 | 8.2600 | 8.2600 | 8.2600 | 152,800 |
01 Feb 2024 | 8.6300 | 8.7900 | 8.4800 | 8.7200 | 8.7200 | 233,100 |
31 Jan 2024 | 8.9600 | 9.0300 | 8.5100 | 8.5300 | 8.5300 | 222,100 |
30 Jan 2024 | 8.6200 | 8.9600 | 8.5050 | 8.9200 | 8.9200 | 244,700 |
29 Jan 2024 | 8.8700 | 9.1000 | 8.6100 | 8.6300 | 8.6300 | 259,400 |
26 Jan 2024 | 8.8600 | 8.9800 | 8.5700 | 8.7300 | 8.7300 | 275,500 |
25 Jan 2024 | 9.1800 | 9.2000 | 8.7500 | 8.8300 | 8.8300 | 239,400 |
24 Jan 2024 | 8.8500 | 9.1800 | 8.8200 | 9.0900 | 9.0900 | 340,300 |
23 Jan 2024 | 8.7700 | 8.8000 | 8.6900 | 8.7100 | 8.7100 | 180,800 |
22 Jan 2024 | 8.9000 | 8.9730 | 8.7400 | 8.7600 | 8.7600 | 203,800 |
19 Jan 2024 | 8.7500 | 9.0550 | 8.6800 | 8.8900 | 8.8900 | 208,600 |
18 Jan 2024 | 8.4200 | 8.7900 | 8.3400 | 8.7300 | 8.7300 | 276,500 |
17 Jan 2024 | 8.0800 | 8.4400 | 7.9500 | 8.4200 | 8.4200 | 339,800 |
16 Jan 2024 | 8.2700 | 8.3400 | 8.1000 | 8.1800 | 8.1800 | 347,700 |
12 Jan 2024 | 8.4900 | 8.6800 | 8.2400 | 8.4100 | 8.4100 | 259,600 |
11 Jan 2024 | 8.5600 | 8.5900 | 8.1750 | 8.3900 | 8.3900 | 419,400 |
10 Jan 2024 | 8.7900 | 8.7900 | 8.4700 | 8.5700 | 8.5700 | 396,600 |
09 Jan 2024 | 8.9100 | 9.0800 | 8.7030 | 8.8000 | 8.8000 | 587,400 |
08 Jan 2024 | 9.1900 | 9.1900 | 8.7000 | 8.9000 | 8.9000 | 416,900 |
05 Jan 2024 | 9.4200 | 9.5300 | 9.2600 | 9.2800 | 9.2800 | 277,000 |
04 Jan 2024 | 9.3700 | 9.7500 | 9.3600 | 9.4500 | 9.4500 | 486,100 |
03 Jan 2024 | 9.2100 | 9.3500 | 8.9700 | 9.2400 | 9.2400 | 446,800 |
02 Jan 2024 | 9.0000 | 9.5500 | 8.9900 | 9.2050 | 9.2050 | 831,400 |
29 Dec 2023 | 8.9300 | 8.9600 | 8.7300 | 8.8400 | 8.8400 | 1,233,600 |
28 Dec 2023 | 8.9900 | 9.0000 | 8.8100 | 8.9500 | 8.9500 | 387,100 |
27 Dec 2023 | 8.9700 | 9.1300 | 8.9600 | 9.0050 | 9.0050 | 339,800 |
26 Dec 2023 | 9.1500 | 9.2000 | 8.9000 | 8.9900 | 8.9900 | 280,700 |
22 Dec 2023 | 9.1500 | 9.2000 | 8.7800 | 9.1000 | 9.1000 | 827,900 |
21 Dec 2023 | 9.0700 | 9.3550 | 9.0700 | 9.2200 | 9.2200 | 534,300 |
20 Dec 2023 | 9.3500 | 9.6500 | 9.0300 | 9.0650 | 9.0650 | 578,900 |
19 Dec 2023 | 9.4000 | 9.5200 | 9.1400 | 9.3200 | 9.3200 | 873,500 |
18 Dec 2023 | 10.1000 | 10.2250 | 9.3100 | 9.3500 | 9.3500 | 1,076,900 |
15 Dec 2023 | 10.8500 | 10.9250 | 9.9700 | 10.0500 | 10.0500 | 536,500 |
14 Dec 2023 | 11.0000 | 11.3800 | 10.7340 | 10.7700 | 10.7700 | 446,000 |
13 Dec 2023 | 10.9400 | 11.3100 | 10.6600 | 10.7700 | 10.7700 | 880,900 |
12 Dec 2023 | 11.1700 | 11.1700 | 10.6880 | 10.8150 | 10.8150 | 237,800 |
11 Dec 2023 | 11.7600 | 11.7600 | 11.0420 | 11.2000 | 11.2000 | 286,400 |
08 Dec 2023 | 11.7300 | 11.9280 | 11.6500 | 11.7000 | 11.7000 | 109,700 |
07 Dec 2023 | 11.8900 | 11.9200 | 11.6200 | 11.6800 | 11.6800 | 202,800 |
06 Dec 2023 | 12.1400 | 12.6000 | 12.0000 | 12.0200 | 12.0200 | 175,700 |
05 Dec 2023 | 11.6700 | 12.1900 | 11.6700 | 12.1800 | 12.1800 | 210,400 |
04 Dec 2023 | 12.9200 | 12.9200 | 11.8870 | 11.9200 | 11.9200 | 254,600 |
01 Dec 2023 | 12.5200 | 13.0200 | 12.4750 | 12.9800 | 12.9800 | 336,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |