Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.05 | 6.11 | 6.07 | 6.09 | 6.09 | 15,931 |
20 May 2024 | 6.00 | 6.10 | 5.99 | 6.07 | 6.07 | 419,600 |
17 May 2024 | 6.05 | 6.09 | 5.99 | 6.01 | 6.01 | 353,500 |
16 May 2024 | 6.08 | 6.17 | 6.03 | 6.05 | 6.05 | 387,100 |
15 May 2024 | 6.04 | 6.12 | 6.00 | 6.09 | 6.09 | 414,100 |
14 May 2024 | 5.91 | 6.07 | 5.88 | 6.01 | 6.01 | 322,300 |
13 May 2024 | 6.01 | 6.03 | 5.86 | 5.87 | 5.87 | 210,300 |
10 May 2024 | 5.99 | 6.05 | 5.95 | 5.98 | 5.98 | 237,500 |
09 May 2024 | 5.90 | 6.06 | 5.30 | 6.00 | 6.00 | 408,700 |
08 May 2024 | 5.90 | 6.01 | 5.87 | 5.93 | 5.93 | 450,200 |
07 May 2024 | 6.08 | 6.18 | 5.74 | 5.96 | 5.96 | 707,300 |
06 May 2024 | 6.20 | 6.25 | 6.13 | 6.23 | 6.23 | 689,000 |
03 May 2024 | 6.26 | 6.31 | 6.14 | 6.17 | 6.17 | 346,100 |
02 May 2024 | 6.13 | 6.21 | 6.04 | 6.16 | 6.16 | 484,600 |
01 May 2024 | 6.05 | 6.15 | 5.96 | 6.05 | 6.05 | 940,500 |
30 Apr 2024 | 5.98 | 6.06 | 5.95 | 6.05 | 6.05 | 429,200 |
29 Apr 2024 | 6.02 | 6.12 | 5.96 | 6.02 | 6.02 | 734,500 |
26 Apr 2024 | 5.99 | 6.15 | 5.98 | 6.00 | 6.00 | 528,600 |
25 Apr 2024 | 5.95 | 6.00 | 5.87 | 5.99 | 5.99 | 145,900 |
24 Apr 2024 | 5.98 | 6.05 | 5.96 | 6.00 | 6.00 | 120,000 |
23 Apr 2024 | 5.99 | 6.04 | 5.96 | 6.00 | 6.00 | 125,200 |
22 Apr 2024 | 6.00 | 6.03 | 5.94 | 6.00 | 6.00 | 139,300 |
19 Apr 2024 | 5.88 | 6.01 | 5.87 | 6.00 | 6.00 | 180,700 |
18 Apr 2024 | 5.97 | 6.01 | 5.84 | 5.91 | 5.91 | 194,100 |
17 Apr 2024 | 5.90 | 5.99 | 5.86 | 5.97 | 5.97 | 161,000 |
16 Apr 2024 | 5.85 | 5.95 | 5.76 | 5.88 | 5.88 | 141,600 |
15 Apr 2024 | 5.84 | 5.91 | 5.78 | 5.91 | 5.91 | 119,700 |
12 Apr 2024 | 5.92 | 5.96 | 5.80 | 5.83 | 5.83 | 59,400 |
11 Apr 2024 | 5.91 | 6.02 | 5.82 | 5.97 | 5.97 | 132,600 |
10 Apr 2024 | 5.96 | 6.05 | 5.82 | 5.91 | 5.91 | 170,800 |
09 Apr 2024 | 6.00 | 6.06 | 5.96 | 6.03 | 6.03 | 109,900 |
08 Apr 2024 | 6.02 | 6.07 | 5.95 | 6.00 | 6.00 | 84,800 |
05 Apr 2024 | 5.97 | 6.02 | 5.92 | 6.00 | 6.00 | 141,200 |
04 Apr 2024 | 6.05 | 6.06 | 5.91 | 5.97 | 5.97 | 172,400 |
03 Apr 2024 | 5.98 | 6.05 | 5.97 | 6.00 | 6.00 | 118,900 |
02 Apr 2024 | 5.92 | 6.02 | 5.84 | 6.01 | 6.01 | 133,500 |
01 Apr 2024 | 5.97 | 6.01 | 5.89 | 6.00 | 6.00 | 150,600 |
28 Mar 2024 | 6.00 | 6.05 | 5.85 | 6.01 | 6.01 | 206,900 |
27 Mar 2024 | 6.11 | 6.18 | 5.87 | 6.00 | 6.00 | 630,600 |
26 Mar 2024 | 6.19 | 6.35 | 6.02 | 6.11 | 6.11 | 978,900 |
25 Mar 2024 | 5.66 | 6.00 | 5.66 | 5.97 | 5.97 | 138,800 |
22 Mar 2024 | 5.75 | 5.80 | 5.62 | 5.63 | 5.63 | 66,600 |
21 Mar 2024 | 5.77 | 5.86 | 5.68 | 5.75 | 5.75 | 87,600 |
20 Mar 2024 | 5.59 | 5.81 | 5.53 | 5.75 | 5.75 | 83,300 |
19 Mar 2024 | 5.57 | 5.85 | 5.57 | 5.65 | 5.65 | 106,500 |
18 Mar 2024 | 5.57 | 5.65 | 5.52 | 5.61 | 5.61 | 121,600 |
15 Mar 2024 | 5.50 | 5.72 | 5.45 | 5.62 | 5.62 | 451,300 |
14 Mar 2024 | 5.48 | 5.58 | 5.43 | 5.53 | 5.53 | 124,300 |
13 Mar 2024 | 5.46 | 5.56 | 5.46 | 5.51 | 5.51 | 78,000 |
12 Mar 2024 | 5.48 | 5.63 | 5.40 | 5.50 | 5.50 | 93,900 |
11 Mar 2024 | 5.52 | 5.59 | 5.47 | 5.51 | 5.51 | 77,000 |
08 Mar 2024 | 5.58 | 5.67 | 5.54 | 5.58 | 5.58 | 161,400 |
07 Mar 2024 | 5.44 | 5.70 | 5.28 | 5.62 | 5.62 | 201,200 |
06 Mar 2024 | 5.43 | 5.68 | 5.00 | 5.51 | 5.51 | 216,400 |
05 Mar 2024 | 4.98 | 6.00 | 4.49 | 5.64 | 5.64 | 403,400 |
04 Mar 2024 | 5.97 | 6.00 | 5.62 | 5.67 | 5.67 | 223,600 |
01 Mar 2024 | 6.00 | 6.02 | 5.93 | 5.98 | 5.98 | 181,700 |
29 Feb 2024 | 6.00 | 6.03 | 5.93 | 6.00 | 6.00 | 97,000 |
28 Feb 2024 | 5.97 | 6.07 | 5.97 | 5.99 | 5.99 | 49,200 |
27 Feb 2024 | 5.99 | 6.07 | 5.92 | 6.01 | 6.01 | 318,900 |
26 Feb 2024 | 6.00 | 6.07 | 5.92 | 5.99 | 5.99 | 130,000 |
23 Feb 2024 | 5.88 | 6.03 | 5.86 | 5.98 | 5.98 | 57,200 |
22 Feb 2024 | 5.85 | 5.91 | 5.75 | 5.90 | 5.90 | 127,100 |
21 Feb 2024 | 5.73 | 5.90 | 5.73 | 5.85 | 5.85 | 66,100 |
20 Feb 2024 | 5.90 | 5.90 | 5.72 | 5.75 | 5.75 | 113,400 |
16 Feb 2024 | 5.86 | 6.03 | 5.86 | 5.96 | 5.96 | 125,600 |
15 Feb 2024 | 6.07 | 6.08 | 5.89 | 6.00 | 6.00 | 214,500 |
14 Feb 2024 | 6.04 | 6.19 | 5.89 | 6.05 | 6.05 | 297,100 |
13 Feb 2024 | 5.74 | 6.06 | 5.74 | 5.99 | 5.99 | 283,300 |
12 Feb 2024 | 5.99 | 6.07 | 5.93 | 5.97 | 5.97 | 152,100 |
09 Feb 2024 | 5.96 | 6.04 | 5.82 | 5.99 | 5.99 | 70,300 |
08 Feb 2024 | 5.69 | 6.02 | 5.69 | 5.98 | 5.98 | 62,300 |
07 Feb 2024 | 5.82 | 5.82 | 5.63 | 5.71 | 5.71 | 52,300 |
06 Feb 2024 | 5.75 | 5.96 | 5.75 | 5.81 | 5.81 | 96,100 |
05 Feb 2024 | 5.81 | 5.81 | 5.72 | 5.76 | 5.76 | 60,000 |
02 Feb 2024 | 5.89 | 5.94 | 5.85 | 5.90 | 5.90 | 37,000 |
01 Feb 2024 | 5.83 | 6.00 | 5.81 | 6.00 | 6.00 | 54,100 |
31 Jan 2024 | 5.96 | 5.97 | 5.75 | 5.79 | 5.79 | 79,500 |
30 Jan 2024 | 6.04 | 6.07 | 5.94 | 5.97 | 5.97 | 65,900 |
29 Jan 2024 | 5.75 | 6.07 | 5.70 | 6.05 | 6.05 | 113,500 |
26 Jan 2024 | 5.82 | 5.91 | 5.74 | 5.75 | 5.75 | 68,300 |
25 Jan 2024 | 5.87 | 5.87 | 5.73 | 5.75 | 5.75 | 113,300 |
24 Jan 2024 | 5.94 | 5.98 | 5.75 | 5.75 | 5.75 | 61,500 |
23 Jan 2024 | 5.79 | 5.98 | 5.74 | 5.90 | 5.90 | 109,100 |
22 Jan 2024 | 5.56 | 5.80 | 5.56 | 5.72 | 5.72 | 210,400 |
19 Jan 2024 | 5.67 | 5.68 | 5.45 | 5.58 | 5.58 | 117,400 |
18 Jan 2024 | 5.75 | 5.82 | 5.63 | 5.65 | 5.65 | 117,500 |
17 Jan 2024 | 5.64 | 5.80 | 5.64 | 5.72 | 5.72 | 79,900 |
16 Jan 2024 | 5.83 | 5.89 | 5.62 | 5.76 | 5.76 | 79,600 |
12 Jan 2024 | 6.03 | 6.03 | 5.83 | 5.88 | 5.88 | 117,500 |
11 Jan 2024 | 5.98 | 5.98 | 5.86 | 5.97 | 5.97 | 75,700 |
10 Jan 2024 | 5.97 | 6.03 | 5.92 | 6.01 | 6.01 | 111,400 |
09 Jan 2024 | 6.06 | 6.11 | 5.96 | 6.00 | 6.00 | 106,700 |
08 Jan 2024 | 6.09 | 6.20 | 6.02 | 6.15 | 6.15 | 112,700 |
05 Jan 2024 | 6.11 | 6.32 | 6.02 | 6.10 | 6.10 | 174,200 |
04 Jan 2024 | 6.11 | 6.24 | 6.10 | 6.20 | 6.20 | 90,300 |
03 Jan 2024 | 6.27 | 6.31 | 6.15 | 6.15 | 6.15 | 127,500 |
02 Jan 2024 | 6.37 | 6.42 | 6.24 | 6.32 | 6.32 | 128,900 |
29 Dec 2023 | 6.49 | 6.55 | 6.43 | 6.45 | 6.45 | 112,700 |
28 Dec 2023 | 6.65 | 6.72 | 6.43 | 6.50 | 6.50 | 118,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |