Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.50 | 7.15 | 6.31 | 6.92 | 6.92 | 12,669 |
02 May 2024 | 6.66 | 7.25 | 5.97 | 6.01 | 6.01 | 15,200 |
01 May 2024 | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | 1,100 |
30 Apr 2024 | 6.63 | 7.25 | 6.63 | 7.12 | 7.12 | 7,900 |
29 Apr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 900 |
26 Apr 2024 | 6.79 | 6.97 | 6.52 | 6.57 | 6.57 | 1,900 |
25 Apr 2024 | 6.32 | 6.79 | 6.29 | 6.77 | 6.77 | 2,300 |
24 Apr 2024 | 6.70 | 7.00 | 6.40 | 6.80 | 6.80 | 17,000 |
23 Apr 2024 | 6.86 | 6.86 | 6.69 | 6.75 | 6.75 | 3,600 |
22 Apr 2024 | 6.74 | 6.86 | 6.74 | 6.74 | 6.74 | 1,100 |
19 Apr 2024 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | 11,500 |
18 Apr 2024 | 6.82 | 6.96 | 6.62 | 6.96 | 6.96 | 5,500 |
17 Apr 2024 | 6.96 | 7.10 | 6.82 | 6.88 | 6.88 | 3,400 |
16 Apr 2024 | 7.97 | 7.97 | 6.96 | 6.96 | 6.96 | 8,400 |
15 Apr 2024 | 7.53 | 7.53 | 7.04 | 7.47 | 7.47 | 2,400 |
12 Apr 2024 | 7.93 | 7.93 | 7.30 | 7.30 | 7.30 | 2,100 |
11 Apr 2024 | 7.29 | 7.91 | 7.29 | 7.61 | 7.61 | 5,900 |
10 Apr 2024 | 7.31 | 7.53 | 7.09 | 7.40 | 7.40 | 9,400 |
09 Apr 2024 | 7.96 | 8.13 | 6.75 | 7.73 | 7.73 | 21,300 |
08 Apr 2024 | 9.42 | 9.42 | 7.58 | 8.08 | 8.08 | 21,600 |
05 Apr 2024 | 8.97 | 9.33 | 8.72 | 9.30 | 9.30 | 15,300 |
04 Apr 2024 | 9.03 | 9.31 | 8.50 | 8.94 | 8.94 | 21,900 |
03 Apr 2024 | 7.91 | 9.22 | 7.91 | 9.07 | 9.07 | 26,400 |
02 Apr 2024 | 7.90 | 8.20 | 7.50 | 7.94 | 7.94 | 22,200 |
01 Apr 2024 | 7.21 | 7.95 | 7.21 | 7.81 | 7.81 | 29,800 |
28 Mar 2024 | 7.69 | 7.76 | 7.00 | 7.21 | 7.21 | 33,000 |
27 Mar 2024 | 7.07 | 7.84 | 7.03 | 7.65 | 7.65 | 48,100 |
26 Mar 2024 | 6.74 | 7.00 | 6.69 | 6.91 | 6.91 | 17,000 |
25 Mar 2024 | 6.86 | 7.14 | 6.72 | 6.90 | 6.90 | 30,700 |
22 Mar 2024 | 6.52 | 7.10 | 6.52 | 6.99 | 6.99 | 47,500 |
21 Mar 2024 | 6.28 | 6.50 | 6.02 | 6.26 | 6.26 | 16,000 |
20 Mar 2024 | 5.70 | 6.30 | 5.52 | 6.28 | 6.28 | 52,100 |
19 Mar 2024 | 5.50 | 5.97 | 5.20 | 5.80 | 5.80 | 57,100 |
18 Mar 2024 | 5.82 | 5.84 | 5.05 | 5.09 | 5.09 | 31,300 |
15 Mar 2024 | 5.84 | 5.90 | 5.67 | 5.82 | 5.82 | 4,400 |
14 Mar 2024 | 5.31 | 5.72 | 5.31 | 5.71 | 5.71 | 10,300 |
13 Mar 2024 | 5.49 | 5.93 | 5.30 | 5.31 | 5.31 | 6,900 |
12 Mar 2024 | 5.54 | 6.03 | 5.28 | 5.50 | 5.50 | 21,300 |
11 Mar 2024 | 6.45 | 6.49 | 5.20 | 5.30 | 5.30 | 29,900 |
08 Mar 2024 | 6.85 | 7.17 | 6.47 | 6.47 | 6.47 | 10,900 |
07 Mar 2024 | 6.17 | 6.82 | 6.06 | 6.65 | 6.65 | 11,600 |
06 Mar 2024 | 6.05 | 6.40 | 6.05 | 6.25 | 6.25 | 5,100 |
05 Mar 2024 | 6.02 | 6.48 | 5.92 | 6.06 | 6.06 | 11,200 |
04 Mar 2024 | 6.29 | 6.49 | 6.01 | 6.03 | 6.03 | 12,800 |
01 Mar 2024 | 6.28 | 6.28 | 6.16 | 6.19 | 6.19 | 900 |
29 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 900 |
28 Feb 2024 | 6.15 | 6.47 | 6.15 | 6.44 | 6.44 | 1,400 |
27 Feb 2024 | 6.23 | 6.23 | 6.15 | 6.15 | 6.15 | 4,500 |
26 Feb 2024 | 6.16 | 6.41 | 6.15 | 6.19 | 6.19 | 6,300 |
23 Feb 2024 | 6.37 | 6.74 | 6.21 | 6.21 | 6.21 | 2,200 |
22 Feb 2024 | 6.31 | 6.50 | 6.31 | 6.37 | 6.37 | 7,700 |
21 Feb 2024 | 6.28 | 6.78 | 6.13 | 6.32 | 6.32 | 1,000 |
20 Feb 2024 | 6.28 | 6.28 | 6.11 | 6.27 | 6.27 | 11,900 |
16 Feb 2024 | 6.53 | 6.53 | 6.41 | 6.41 | 6.41 | 600 |
15 Feb 2024 | 6.28 | 6.59 | 6.28 | 6.40 | 6.40 | 8,100 |
14 Feb 2024 | 6.41 | 6.75 | 6.36 | 6.36 | 6.36 | 2,300 |
13 Feb 2024 | 6.38 | 6.61 | 6.38 | 6.61 | 6.61 | 1,300 |
12 Feb 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | 1,200 |
09 Feb 2024 | 6.53 | 6.94 | 6.50 | 6.86 | 6.86 | 5,400 |
08 Feb 2024 | 6.52 | 6.52 | 6.41 | 6.41 | 6.41 | 800 |
07 Feb 2024 | 6.60 | 6.71 | 6.31 | 6.40 | 6.40 | 1,800 |
06 Feb 2024 | 6.31 | 6.40 | 6.20 | 6.39 | 6.39 | 4,300 |
05 Feb 2024 | 6.52 | 6.88 | 6.38 | 6.38 | 6.38 | 24,100 |
02 Feb 2024 | 7.15 | 7.15 | 6.62 | 6.81 | 6.81 | 18,900 |
01 Feb 2024 | 7.23 | 7.23 | 7.10 | 7.10 | 7.10 | 1,700 |
31 Jan 2024 | 7.17 | 7.18 | 7.00 | 7.06 | 7.06 | 6,700 |
30 Jan 2024 | 6.89 | 7.18 | 6.89 | 7.13 | 7.13 | 1,700 |
29 Jan 2024 | 6.83 | 6.83 | 6.81 | 6.81 | 6.81 | 500 |
26 Jan 2024 | 6.91 | 7.18 | 6.72 | 6.98 | 6.98 | 17,500 |
25 Jan 2024 | 6.48 | 7.07 | 6.47 | 6.96 | 6.96 | 13,200 |
24 Jan 2024 | 6.43 | 6.48 | 6.36 | 6.48 | 6.48 | 3,600 |
23 Jan 2024 | 6.33 | 6.57 | 6.15 | 6.35 | 6.35 | 4,400 |
22 Jan 2024 | 6.20 | 6.42 | 6.20 | 6.20 | 6.20 | 7,000 |
19 Jan 2024 | 6.38 | 6.54 | 6.27 | 6.31 | 6.31 | 9,100 |
18 Jan 2024 | 6.70 | 6.70 | 6.34 | 6.35 | 6.35 | 8,300 |
17 Jan 2024 | 6.29 | 6.64 | 6.28 | 6.50 | 6.50 | 5,100 |
16 Jan 2024 | 6.85 | 6.92 | 6.45 | 6.45 | 6.45 | 27,000 |
12 Jan 2024 | 6.85 | 6.94 | 6.77 | 6.80 | 6.80 | 8,300 |
11 Jan 2024 | 6.89 | 6.96 | 6.58 | 6.58 | 6.58 | 29,700 |
10 Jan 2024 | 6.83 | 7.02 | 6.83 | 6.97 | 6.97 | 13,900 |
09 Jan 2024 | 6.50 | 6.94 | 6.50 | 6.83 | 6.83 | 10,400 |
08 Jan 2024 | 6.52 | 6.75 | 6.50 | 6.50 | 6.50 | 5,300 |
05 Jan 2024 | 6.48 | 6.67 | 6.48 | 6.56 | 6.56 | 4,200 |
04 Jan 2024 | 6.50 | 6.60 | 6.50 | 6.55 | 6.55 | 5,300 |
03 Jan 2024 | 6.63 | 6.68 | 6.63 | 6.68 | 6.68 | 800 |
02 Jan 2024 | 6.50 | 6.61 | 6.50 | 6.61 | 6.61 | 7,600 |
29 Dec 2023 | 6.60 | 6.70 | 6.44 | 6.60 | 6.60 | 8,100 |
28 Dec 2023 | 6.57 | 6.77 | 6.54 | 6.58 | 6.58 | 3,800 |
27 Dec 2023 | 6.30 | 7.00 | 6.22 | 6.77 | 6.77 | 20,500 |
26 Dec 2023 | 6.30 | 6.46 | 6.05 | 6.19 | 6.19 | 9,300 |
22 Dec 2023 | 5.98 | 6.25 | 5.98 | 6.18 | 6.18 | 16,000 |
21 Dec 2023 | 6.26 | 6.26 | 5.90 | 5.99 | 5.99 | 35,100 |
20 Dec 2023 | 6.11 | 6.28 | 6.00 | 6.22 | 6.22 | 52,500 |
19 Dec 2023 | 6.11 | 6.46 | 6.08 | 6.45 | 6.45 | 7,400 |
18 Dec 2023 | 6.25 | 6.28 | 5.95 | 6.12 | 6.12 | 29,100 |
15 Dec 2023 | 6.57 | 6.86 | 6.24 | 6.27 | 6.27 | 34,400 |
14 Dec 2023 | 7.08 | 7.08 | 6.58 | 6.89 | 6.89 | 29,700 |
13 Dec 2023 | 7.08 | 7.08 | 6.50 | 6.50 | 6.50 | 17,900 |
12 Dec 2023 | 7.00 | 7.12 | 7.00 | 7.01 | 7.01 | 3,100 |
11 Dec 2023 | 7.06 | 7.39 | 7.01 | 7.01 | 7.01 | 9,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |