Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 4.3750 | 4.4900 | 4.3750 | 4.4500 | 4.4500 | 57,153 |
25 Apr 2024 | 4.3600 | 4.4400 | 4.3000 | 4.3900 | 4.3900 | 88,600 |
24 Apr 2024 | 4.4500 | 4.4910 | 4.3400 | 4.4500 | 4.4500 | 85,300 |
23 Apr 2024 | 4.4800 | 4.6300 | 4.4100 | 4.4700 | 4.4700 | 127,300 |
22 Apr 2024 | 4.7800 | 4.7800 | 4.4800 | 4.5700 | 4.5700 | 165,000 |
19 Apr 2024 | 5.1300 | 5.1850 | 4.6500 | 4.7500 | 4.7500 | 119,500 |
18 Apr 2024 | 5.1400 | 5.1650 | 4.9700 | 5.1500 | 5.1500 | 95,200 |
17 Apr 2024 | 5.0500 | 5.1900 | 5.0200 | 5.1700 | 5.1700 | 106,800 |
16 Apr 2024 | 4.6400 | 5.0100 | 4.5800 | 4.9700 | 4.9700 | 1,138,900 |
15 Apr 2024 | 5.0000 | 5.0500 | 4.6400 | 4.7000 | 4.7000 | 337,200 |
12 Apr 2024 | 4.9500 | 4.9500 | 4.8600 | 4.9200 | 4.9200 | 62,900 |
11 Apr 2024 | 5.0100 | 5.0100 | 4.8800 | 4.9450 | 4.9450 | 125,400 |
10 Apr 2024 | 4.9400 | 4.9900 | 4.7600 | 4.9200 | 4.9200 | 297,900 |
09 Apr 2024 | 5.1600 | 5.2000 | 4.9600 | 5.0200 | 5.0200 | 59,700 |
08 Apr 2024 | 5.0400 | 5.3800 | 4.9400 | 5.1600 | 5.1600 | 215,200 |
05 Apr 2024 | 5.2600 | 5.3300 | 4.9500 | 5.0300 | 5.0300 | 234,700 |
04 Apr 2024 | 5.3750 | 5.3750 | 5.2100 | 5.2700 | 5.2700 | 173,800 |
03 Apr 2024 | 5.2500 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | 123,200 |
02 Apr 2024 | 5.2900 | 5.3900 | 5.2500 | 5.3000 | 5.3000 | 132,000 |
01 Apr 2024 | 5.6600 | 5.6600 | 5.2950 | 5.3600 | 5.3600 | 97,000 |
28 Mar 2024 | 5.6400 | 5.7800 | 5.5550 | 5.6700 | 5.6700 | 82,500 |
27 Mar 2024 | 5.4500 | 5.6700 | 5.4500 | 5.6100 | 5.6100 | 61,000 |
26 Mar 2024 | 5.4500 | 5.6700 | 5.4000 | 5.5600 | 5.5600 | 98,900 |
25 Mar 2024 | 5.8300 | 5.8300 | 5.3200 | 5.4400 | 5.4400 | 104,200 |
22 Mar 2024 | 5.5900 | 6.0500 | 5.5500 | 5.7300 | 5.7300 | 247,300 |
21 Mar 2024 | 5.4600 | 5.9800 | 5.3100 | 5.3500 | 5.3500 | 236,600 |
20 Mar 2024 | 5.5000 | 5.5600 | 5.3000 | 5.5100 | 5.5100 | 112,700 |
19 Mar 2024 | 5.3400 | 5.4600 | 5.3000 | 5.3500 | 5.3500 | 267,900 |
18 Mar 2024 | 5.3400 | 5.5200 | 5.2900 | 5.3000 | 5.3000 | 79,100 |
15 Mar 2024 | 5.3700 | 5.5400 | 5.2400 | 5.3300 | 5.3300 | 222,700 |
14 Mar 2024 | 5.5400 | 5.5400 | 5.2700 | 5.4100 | 5.4100 | 71,000 |
13 Mar 2024 | 5.4100 | 5.5700 | 5.3200 | 5.5500 | 5.5500 | 76,700 |
12 Mar 2024 | 5.4900 | 5.5100 | 5.3500 | 5.3700 | 5.3700 | 95,900 |
11 Mar 2024 | 5.7100 | 5.8950 | 5.3500 | 5.5200 | 5.5200 | 129,500 |
08 Mar 2024 | 6.3300 | 6.3900 | 5.7200 | 5.7400 | 5.7400 | 72,800 |
07 Mar 2024 | 6.3800 | 6.4400 | 6.2400 | 6.2400 | 6.2400 | 97,900 |
06 Mar 2024 | 6.5300 | 6.6500 | 6.3100 | 6.4000 | 6.4000 | 200,000 |
05 Mar 2024 | 6.8500 | 6.8650 | 6.5000 | 6.6500 | 6.6500 | 144,800 |
04 Mar 2024 | 7.0700 | 7.1800 | 6.8660 | 6.9400 | 6.9400 | 73,600 |
01 Mar 2024 | 6.8200 | 7.1600 | 6.8200 | 7.0800 | 7.0800 | 32,100 |
29 Feb 2024 | 6.8800 | 6.8800 | 6.7200 | 6.7600 | 6.7600 | 28,300 |
28 Feb 2024 | 6.9000 | 6.9100 | 6.6500 | 6.7500 | 6.7500 | 356,100 |
27 Feb 2024 | 6.9500 | 7.0300 | 6.8000 | 7.0100 | 7.0100 | 45,800 |
26 Feb 2024 | 7.0800 | 7.1300 | 6.8500 | 6.8900 | 6.8900 | 24,200 |
23 Feb 2024 | 6.9110 | 7.1800 | 6.9110 | 7.0700 | 7.0700 | 41,400 |
22 Feb 2024 | 7.0500 | 7.0800 | 6.8200 | 7.0600 | 7.0600 | 82,900 |
21 Feb 2024 | 7.0700 | 7.1000 | 6.9700 | 7.0000 | 7.0000 | 53,300 |
20 Feb 2024 | 7.2900 | 7.2900 | 6.9200 | 7.0600 | 7.0600 | 53,200 |
16 Feb 2024 | 7.3200 | 7.4500 | 7.0300 | 7.2800 | 7.2800 | 87,100 |
15 Feb 2024 | 7.3400 | 7.3800 | 7.1500 | 7.3600 | 7.3600 | 49,500 |
14 Feb 2024 | 7.1000 | 7.2100 | 6.9600 | 7.2100 | 7.2100 | 51,800 |
13 Feb 2024 | 7.2300 | 7.3700 | 6.9900 | 7.0300 | 7.0300 | 65,000 |
12 Feb 2024 | 6.9700 | 7.5200 | 6.9700 | 7.4600 | 7.4600 | 56,500 |
09 Feb 2024 | 6.9100 | 6.9700 | 6.8000 | 6.9700 | 6.9700 | 52,100 |
08 Feb 2024 | 6.9400 | 7.0650 | 6.8300 | 6.8500 | 6.8500 | 79,100 |
07 Feb 2024 | 6.8700 | 6.9500 | 6.6500 | 6.8700 | 6.8700 | 48,600 |
06 Feb 2024 | 6.5400 | 7.0000 | 6.5100 | 6.8800 | 6.8800 | 51,200 |
05 Feb 2024 | 6.9400 | 6.9600 | 6.5600 | 6.5600 | 6.5600 | 36,700 |
02 Feb 2024 | 7.0200 | 7.0500 | 6.8400 | 6.9400 | 6.9400 | 53,900 |
01 Feb 2024 | 7.0100 | 7.0700 | 6.8100 | 6.9800 | 6.9800 | 54,800 |
31 Jan 2024 | 6.8600 | 7.0600 | 6.8300 | 6.9100 | 6.9100 | 72,100 |
30 Jan 2024 | 6.9900 | 7.1800 | 6.7900 | 6.8300 | 6.8300 | 31,300 |
29 Jan 2024 | 7.1600 | 7.1800 | 6.8800 | 6.9900 | 6.9900 | 72,100 |
26 Jan 2024 | 7.6200 | 7.8400 | 7.1500 | 7.1800 | 7.1800 | 76,000 |
25 Jan 2024 | 7.1800 | 7.5500 | 7.0600 | 7.5000 | 7.5000 | 71,200 |
24 Jan 2024 | 7.7000 | 7.7300 | 7.0100 | 7.0500 | 7.0500 | 67,200 |
23 Jan 2024 | 7.3400 | 7.6100 | 7.1800 | 7.6100 | 7.6100 | 164,700 |
22 Jan 2024 | 6.8200 | 7.3700 | 6.8200 | 7.2000 | 7.2000 | 186,000 |
19 Jan 2024 | 6.9800 | 7.0100 | 6.5950 | 6.8150 | 6.8150 | 175,300 |
18 Jan 2024 | 6.6900 | 6.9700 | 6.5900 | 6.9500 | 6.9500 | 151,200 |
17 Jan 2024 | 6.9300 | 7.0000 | 6.6000 | 6.6800 | 6.6800 | 139,000 |
16 Jan 2024 | 6.6700 | 7.0650 | 6.4600 | 6.9500 | 6.9500 | 210,500 |
12 Jan 2024 | 6.8200 | 6.9700 | 6.6600 | 6.7100 | 6.7100 | 154,000 |
11 Jan 2024 | 6.9400 | 6.9700 | 6.6900 | 6.7900 | 6.7900 | 146,800 |
10 Jan 2024 | 7.3100 | 7.4000 | 6.8600 | 6.9300 | 6.9300 | 133,700 |
09 Jan 2024 | 7.1200 | 7.5900 | 7.0100 | 7.3500 | 7.3500 | 179,300 |
08 Jan 2024 | 6.9100 | 7.2900 | 6.8500 | 7.2200 | 7.2200 | 197,300 |
05 Jan 2024 | 6.8300 | 6.9500 | 6.6100 | 6.8800 | 6.8800 | 188,300 |
04 Jan 2024 | 6.6100 | 6.8800 | 6.4600 | 6.7700 | 6.7700 | 181,400 |
03 Jan 2024 | 6.6800 | 6.7000 | 6.2500 | 6.6100 | 6.6100 | 220,400 |
02 Jan 2024 | 6.5600 | 6.8500 | 6.3700 | 6.6200 | 6.6200 | 272,800 |
29 Dec 2023 | 6.2700 | 6.7000 | 6.1800 | 6.6200 | 6.6200 | 141,300 |
28 Dec 2023 | 6.2900 | 6.3500 | 6.1720 | 6.3100 | 6.3100 | 143,300 |
27 Dec 2023 | 6.5700 | 6.5800 | 6.2400 | 6.2900 | 6.2900 | 279,000 |
26 Dec 2023 | 6.4000 | 6.6900 | 6.3000 | 6.5200 | 6.5200 | 211,100 |
22 Dec 2023 | 6.0900 | 6.5200 | 6.0500 | 6.3900 | 6.3900 | 199,200 |
21 Dec 2023 | 5.8200 | 6.3000 | 5.7900 | 6.1400 | 6.1400 | 149,400 |
20 Dec 2023 | 5.6600 | 5.9600 | 5.5900 | 5.6800 | 5.6800 | 96,200 |
19 Dec 2023 | 5.5300 | 5.6300 | 5.4800 | 5.5500 | 5.5500 | 112,300 |
18 Dec 2023 | 5.7800 | 5.8500 | 5.5000 | 5.5300 | 5.5300 | 130,400 |
15 Dec 2023 | 5.7800 | 5.8750 | 5.6000 | 5.7600 | 5.7600 | 174,000 |
14 Dec 2023 | 5.7400 | 5.9500 | 5.6650 | 5.7100 | 5.7100 | 90,900 |
13 Dec 2023 | 5.4500 | 5.6500 | 5.3770 | 5.6000 | 5.6000 | 87,200 |
12 Dec 2023 | 5.3100 | 5.5100 | 5.2000 | 5.4800 | 5.4800 | 44,800 |
11 Dec 2023 | 5.4800 | 5.5150 | 5.1800 | 5.2900 | 5.2900 | 90,600 |
08 Dec 2023 | 5.5000 | 5.6800 | 5.4200 | 5.5400 | 5.5400 | 96,200 |
07 Dec 2023 | 5.5700 | 5.6400 | 5.4000 | 5.4300 | 5.4300 | 80,600 |
06 Dec 2023 | 5.4500 | 5.6500 | 5.3400 | 5.5800 | 5.5800 | 96,200 |
05 Dec 2023 | 5.8600 | 5.8600 | 5.3700 | 5.4500 | 5.4500 | 128,400 |
04 Dec 2023 | 5.6500 | 5.9600 | 5.5100 | 5.8400 | 5.8400 | 149,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |