Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 7.42 | 7.46 | 7.26 | 7.37 | 7.37 | 19,900 |
09 May 2024 | 7.49 | 7.49 | 7.26 | 7.37 | 7.37 | 22,100 |
08 May 2024 | 7.38 | 7.46 | 7.30 | 7.46 | 7.46 | 19,600 |
07 May 2024 | 7.41 | 7.50 | 7.38 | 7.44 | 7.44 | 13,800 |
06 May 2024 | 7.34 | 7.41 | 7.34 | 7.40 | 7.40 | 10,000 |
03 May 2024 | 7.31 | 7.40 | 7.13 | 7.33 | 7.33 | 23,300 |
02 May 2024 | 7.35 | 7.50 | 7.27 | 7.29 | 7.29 | 26,700 |
01 May 2024 | 7.50 | 7.50 | 7.28 | 7.39 | 7.39 | 8,800 |
30 Apr 2024 | 7.35 | 7.35 | 7.13 | 7.29 | 7.29 | 33,800 |
29 Apr 2024 | 7.36 | 7.50 | 7.25 | 7.31 | 7.31 | 12,500 |
26 Apr 2024 | 7.41 | 7.49 | 7.25 | 7.40 | 7.40 | 13,300 |
25 Apr 2024 | 7.41 | 7.46 | 7.31 | 7.33 | 7.33 | 12,500 |
24 Apr 2024 | 7.18 | 7.40 | 7.18 | 7.39 | 7.39 | 23,600 |
23 Apr 2024 | 7.30 | 7.42 | 7.09 | 7.27 | 7.27 | 37,700 |
22 Apr 2024 | 7.30 | 7.51 | 7.26 | 7.33 | 7.33 | 75,400 |
19 Apr 2024 | 7.19 | 7.34 | 7.07 | 7.30 | 7.30 | 13,700 |
18 Apr 2024 | 7.19 | 7.25 | 7.00 | 7.23 | 7.23 | 13,100 |
17 Apr 2024 | 7.23 | 7.23 | 7.10 | 7.12 | 7.12 | 6,100 |
16 Apr 2024 | 7.02 | 7.16 | 7.00 | 7.12 | 7.12 | 14,000 |
15 Apr 2024 | 7.17 | 7.26 | 6.93 | 7.12 | 7.12 | 34,700 |
12 Apr 2024 | 7.13 | 7.42 | 7.13 | 7.22 | 7.22 | 17,900 |
11 Apr 2024 | 7.34 | 7.36 | 7.24 | 7.32 | 7.32 | 28,000 |
10 Apr 2024 | 7.24 | 7.49 | 7.24 | 7.40 | 7.40 | 22,300 |
09 Apr 2024 | 7.47 | 7.49 | 7.37 | 7.39 | 7.39 | 30,600 |
08 Apr 2024 | 7.41 | 7.43 | 7.37 | 7.39 | 7.39 | 23,000 |
05 Apr 2024 | 7.37 | 7.38 | 7.01 | 7.37 | 7.37 | 22,500 |
04 Apr 2024 | 7.33 | 7.43 | 7.30 | 7.35 | 7.35 | 14,200 |
03 Apr 2024 | 7.21 | 7.41 | 7.21 | 7.33 | 7.33 | 8,900 |
02 Apr 2024 | 7.14 | 7.30 | 7.03 | 7.27 | 7.27 | 14,600 |
01 Apr 2024 | 7.12 | 7.14 | 6.92 | 7.10 | 7.10 | 15,900 |
28 Mar 2024 | 7.16 | 7.30 | 7.08 | 7.16 | 7.16 | 14,300 |
27 Mar 2024 | 7.26 | 7.28 | 7.07 | 7.16 | 7.16 | 46,200 |
26 Mar 2024 | 7.49 | 7.49 | 7.26 | 7.26 | 7.26 | 5,700 |
25 Mar 2024 | 7.46 | 7.55 | 7.37 | 7.51 | 7.51 | 55,900 |
22 Mar 2024 | 7.62 | 7.62 | 7.35 | 7.50 | 7.50 | 63,300 |
21 Mar 2024 | 7.53 | 7.59 | 7.48 | 7.51 | 7.51 | 44,800 |
20 Mar 2024 | 7.30 | 7.55 | 7.25 | 7.48 | 7.48 | 108,500 |
19 Mar 2024 | 7.20 | 7.30 | 7.20 | 7.27 | 7.27 | 28,800 |
18 Mar 2024 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | 19,600 |
15 Mar 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 152,400 |
14 Mar 2024 | 7.17 | 7.23 | 7.13 | 7.23 | 7.23 | 20,700 |
13 Mar 2024 | 6.97 | 7.25 | 6.94 | 7.19 | 7.19 | 57,200 |
12 Mar 2024 | 6.81 | 6.97 | 6.81 | 6.97 | 6.97 | 13,900 |
11 Mar 2024 | 6.85 | 6.88 | 6.80 | 6.80 | 6.80 | 44,300 |
08 Mar 2024 | 6.92 | 6.93 | 6.88 | 6.90 | 6.90 | 66,100 |
07 Mar 2024 | 6.91 | 6.96 | 6.91 | 6.92 | 6.92 | 54,700 |
06 Mar 2024 | 6.93 | 6.99 | 6.92 | 6.92 | 6.92 | 53,000 |
05 Mar 2024 | 7.01 | 7.01 | 6.93 | 7.00 | 7.00 | 42,700 |
04 Mar 2024 | 7.00 | 7.01 | 6.88 | 7.01 | 7.01 | 64,200 |
01 Mar 2024 | 6.84 | 6.98 | 6.80 | 6.98 | 6.98 | 40,900 |
29 Feb 2024 | 6.80 | 6.82 | 6.72 | 6.80 | 6.80 | 43,200 |
28 Feb 2024 | 6.66 | 6.82 | 6.66 | 6.74 | 6.74 | 61,700 |
27 Feb 2024 | 6.77 | 6.80 | 6.69 | 6.75 | 6.75 | 37,000 |
26 Feb 2024 | 6.79 | 6.84 | 6.77 | 6.77 | 6.77 | 55,200 |
23 Feb 2024 | 6.84 | 6.94 | 6.83 | 6.86 | 6.86 | 51,100 |
22 Feb 2024 | 6.95 | 6.95 | 6.85 | 6.88 | 6.88 | 39,200 |
21 Feb 2024 | 6.78 | 6.89 | 6.78 | 6.82 | 6.82 | 30,500 |
20 Feb 2024 | 6.80 | 6.84 | 6.78 | 6.79 | 6.79 | 49,700 |
16 Feb 2024 | 6.70 | 6.85 | 6.70 | 6.77 | 6.77 | 33,400 |
15 Feb 2024 | 6.73 | 6.91 | 6.73 | 6.79 | 6.79 | 30,500 |
14 Feb 2024 | 6.74 | 6.81 | 6.71 | 6.74 | 6.74 | 49,700 |
13 Feb 2024 | 6.79 | 6.84 | 6.72 | 6.75 | 6.75 | 48,400 |
12 Feb 2024 | 6.83 | 6.96 | 6.83 | 6.88 | 6.88 | 28,300 |
09 Feb 2024 | 6.94 | 6.98 | 6.85 | 6.87 | 6.87 | 45,900 |
08 Feb 2024 | 7.05 | 7.05 | 6.93 | 7.00 | 7.00 | 41,300 |
07 Feb 2024 | 7.11 | 7.11 | 7.00 | 7.07 | 7.07 | 31,900 |
06 Feb 2024 | 7.07 | 7.12 | 6.93 | 7.05 | 7.05 | 44,500 |
05 Feb 2024 | 7.10 | 7.10 | 6.90 | 6.99 | 6.99 | 120,600 |
02 Feb 2024 | 7.13 | 7.19 | 7.10 | 7.18 | 7.18 | 46,700 |
01 Feb 2024 | 7.35 | 7.40 | 7.13 | 7.17 | 7.17 | 65,500 |
31 Jan 2024 | 6.99 | 7.35 | 6.92 | 7.31 | 7.31 | 116,600 |
30 Jan 2024 | 6.94 | 6.99 | 6.90 | 6.99 | 6.99 | 56,900 |
29 Jan 2024 | 6.87 | 7.04 | 6.76 | 6.99 | 6.99 | 103,200 |
26 Jan 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 44,600 |
25 Jan 2024 | 6.95 | 6.99 | 6.94 | 6.98 | 6.98 | 33,700 |
24 Jan 2024 | 6.98 | 6.98 | 6.81 | 6.88 | 6.88 | 57,200 |
23 Jan 2024 | 6.74 | 6.88 | 6.74 | 6.85 | 6.85 | 13,800 |
22 Jan 2024 | 6.52 | 6.73 | 6.50 | 6.69 | 6.69 | 31,600 |
19 Jan 2024 | 6.74 | 6.87 | 6.58 | 6.58 | 6.58 | 19,100 |
18 Jan 2024 | 6.95 | 6.95 | 6.69 | 6.79 | 6.79 | 17,900 |
17 Jan 2024 | 6.85 | 6.91 | 6.79 | 6.88 | 6.88 | 19,700 |
16 Jan 2024 | 7.02 | 7.08 | 6.90 | 6.96 | 6.96 | 35,100 |
12 Jan 2024 | 7.05 | 7.09 | 6.83 | 6.98 | 6.98 | 36,400 |
11 Jan 2024 | 6.81 | 7.00 | 6.64 | 6.97 | 6.97 | 22,200 |
10 Jan 2024 | 6.87 | 6.92 | 6.86 | 6.92 | 6.92 | 13,700 |
09 Jan 2024 | 6.90 | 6.90 | 6.67 | 6.87 | 6.87 | 14,500 |
08 Jan 2024 | 6.87 | 7.00 | 6.84 | 6.89 | 6.89 | 11,700 |
05 Jan 2024 | 6.90 | 6.97 | 6.82 | 6.92 | 6.92 | 13,200 |
04 Jan 2024 | 7.00 | 7.00 | 6.89 | 6.96 | 6.96 | 22,800 |
03 Jan 2024 | 6.85 | 7.00 | 6.83 | 6.95 | 6.95 | 39,700 |
02 Jan 2024 | 6.98 | 7.14 | 6.97 | 6.98 | 6.98 | 21,900 |
29 Dec 2023 | 7.04 | 7.17 | 6.95 | 7.14 | 7.14 | 67,900 |
28 Dec 2023 | 7.00 | 7.09 | 6.95 | 6.95 | 6.95 | 50,500 |
27 Dec 2023 | 7.02 | 7.09 | 6.92 | 6.98 | 6.98 | 85,600 |
26 Dec 2023 | 6.91 | 7.10 | 6.91 | 7.04 | 7.04 | 25,600 |
22 Dec 2023 | 6.92 | 7.04 | 6.91 | 7.00 | 7.00 | 31,300 |
21 Dec 2023 | 6.55 | 6.86 | 6.55 | 6.86 | 6.86 | 32,800 |
20 Dec 2023 | 6.50 | 6.60 | 6.44 | 6.50 | 6.50 | 57,400 |
19 Dec 2023 | 6.41 | 6.66 | 6.41 | 6.63 | 6.63 | 20,300 |
18 Dec 2023 | 6.32 | 6.38 | 6.16 | 6.34 | 6.34 | 39,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |