Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.09 | 6.08 | 5.90 | 5.97 | 5.97 | 26,559 |
02 May 2024 | 5.91 | 6.03 | 5.87 | 5.98 | 5.98 | 34,500 |
01 May 2024 | 6.08 | 6.08 | 5.86 | 5.86 | 5.86 | 54,600 |
30 Apr 2024 | 5.92 | 6.10 | 5.89 | 6.07 | 6.07 | 69,700 |
29 Apr 2024 | 6.08 | 6.09 | 5.90 | 5.95 | 5.95 | 25,000 |
26 Apr 2024 | 5.87 | 6.03 | 5.87 | 6.01 | 6.01 | 29,400 |
25 Apr 2024 | 5.84 | 5.90 | 5.78 | 5.88 | 5.88 | 50,100 |
24 Apr 2024 | 6.00 | 6.11 | 5.87 | 5.91 | 5.91 | 35,900 |
23 Apr 2024 | 5.96 | 6.13 | 5.96 | 6.08 | 6.08 | 47,500 |
22 Apr 2024 | 5.77 | 6.00 | 5.72 | 5.92 | 5.92 | 63,400 |
19 Apr 2024 | 5.55 | 5.86 | 5.44 | 5.75 | 5.75 | 106,300 |
18 Apr 2024 | 5.44 | 5.69 | 5.38 | 5.58 | 5.58 | 93,400 |
17 Apr 2024 | 5.64 | 5.65 | 5.35 | 5.44 | 5.44 | 80,200 |
16 Apr 2024 | 5.57 | 5.66 | 5.45 | 5.61 | 5.61 | 46,000 |
15 Apr 2024 | 5.84 | 5.84 | 5.56 | 5.61 | 5.61 | 42,400 |
12 Apr 2024 | 5.76 | 5.85 | 5.58 | 5.84 | 5.84 | 106,900 |
11 Apr 2024 | 5.99 | 6.02 | 5.81 | 5.84 | 5.84 | 54,200 |
10 Apr 2024 | 6.20 | 6.20 | 5.90 | 6.02 | 6.02 | 101,100 |
09 Apr 2024 | 6.34 | 6.38 | 6.27 | 6.28 | 6.28 | 26,000 |
08 Apr 2024 | 6.28 | 6.39 | 6.25 | 6.31 | 6.31 | 25,100 |
05 Apr 2024 | 6.33 | 6.41 | 6.27 | 6.29 | 6.29 | 41,000 |
04 Apr 2024 | 6.55 | 6.55 | 6.30 | 6.33 | 6.33 | 51,100 |
03 Apr 2024 | 6.71 | 6.78 | 6.50 | 6.54 | 6.54 | 56,400 |
02 Apr 2024 | 6.90 | 6.90 | 6.63 | 6.75 | 6.75 | 47,100 |
01 Apr 2024 | 6.79 | 6.96 | 6.79 | 6.94 | 6.94 | 74,200 |
28 Mar 2024 | 6.92 | 6.98 | 6.79 | 6.80 | 6.80 | 66,000 |
27 Mar 2024 | 6.61 | 6.91 | 6.57 | 6.90 | 6.90 | 53,000 |
26 Mar 2024 | 6.52 | 6.61 | 6.47 | 6.53 | 6.53 | 47,400 |
25 Mar 2024 | 6.40 | 6.52 | 6.23 | 6.46 | 6.46 | 111,000 |
22 Mar 2024 | 6.84 | 6.87 | 6.41 | 6.41 | 6.41 | 67,500 |
21 Mar 2024 | 6.78 | 6.94 | 6.75 | 6.81 | 6.81 | 69,300 |
20 Mar 2024 | 6.79 | 6.82 | 6.64 | 6.78 | 6.78 | 76,400 |
19 Mar 2024 | 6.71 | 6.82 | 6.70 | 6.73 | 6.73 | 62,800 |
18 Mar 2024 | 6.90 | 6.96 | 6.71 | 6.80 | 6.80 | 138,800 |
15 Mar 2024 | 6.60 | 7.07 | 6.60 | 6.93 | 6.93 | 354,900 |
14 Mar 2024 | 7.34 | 7.36 | 6.99 | 7.20 | 7.20 | 123,800 |
13 Mar 2024 | 7.20 | 7.39 | 7.17 | 7.32 | 7.32 | 57,100 |
12 Mar 2024 | 7.13 | 7.24 | 7.04 | 7.19 | 7.19 | 59,100 |
11 Mar 2024 | 7.25 | 7.26 | 7.05 | 7.23 | 7.23 | 72,500 |
08 Mar 2024 | 7.49 | 7.49 | 7.24 | 7.32 | 7.32 | 142,300 |
07 Mar 2024 | 7.50 | 7.52 | 7.37 | 7.41 | 7.41 | 40,300 |
06 Mar 2024 | 7.47 | 7.50 | 7.36 | 7.42 | 7.42 | 51,500 |
05 Mar 2024 | 7.74 | 7.74 | 7.43 | 7.50 | 7.50 | 89,600 |
04 Mar 2024 | 7.68 | 7.76 | 7.61 | 7.69 | 7.69 | 58,200 |
01 Mar 2024 | 7.66 | 7.74 | 7.51 | 7.70 | 7.70 | 77,900 |
29 Feb 2024 | 7.63 | 7.72 | 7.51 | 7.69 | 7.69 | 79,100 |
28 Feb 2024 | 7.52 | 7.59 | 7.47 | 7.52 | 7.52 | 47,200 |
27 Feb 2024 | 7.52 | 7.63 | 7.45 | 7.60 | 7.60 | 77,900 |
26 Feb 2024 | 7.38 | 7.47 | 7.30 | 7.41 | 7.41 | 33,800 |
23 Feb 2024 | 7.19 | 7.37 | 7.18 | 7.36 | 7.36 | 71,500 |
22 Feb 2024 | 6.97 | 7.18 | 6.95 | 7.15 | 7.15 | 92,500 |
21 Feb 2024 | 7.16 | 7.20 | 6.87 | 7.03 | 7.03 | 102,700 |
20 Feb 2024 | 7.45 | 7.48 | 7.15 | 7.16 | 7.16 | 58,000 |
16 Feb 2024 | 7.56 | 7.63 | 7.47 | 7.51 | 7.51 | 59,100 |
15 Feb 2024 | 7.54 | 7.65 | 7.54 | 7.60 | 7.60 | 92,200 |
14 Feb 2024 | 7.50 | 7.54 | 7.45 | 7.54 | 7.54 | 38,600 |
13 Feb 2024 | 7.57 | 7.57 | 7.37 | 7.42 | 7.42 | 118,000 |
12 Feb 2024 | 7.50 | 7.79 | 7.50 | 7.73 | 7.73 | 105,400 |
09 Feb 2024 | 7.32 | 7.50 | 7.30 | 7.50 | 7.50 | 66,600 |
08 Feb 2024 | 7.36 | 7.44 | 7.32 | 7.34 | 7.34 | 48,200 |
07 Feb 2024 | 7.40 | 7.41 | 7.30 | 7.32 | 7.32 | 59,000 |
06 Feb 2024 | 7.42 | 7.52 | 7.37 | 7.42 | 7.42 | 55,200 |
05 Feb 2024 | 7.44 | 7.49 | 7.35 | 7.41 | 7.41 | 117,800 |
02 Feb 2024 | 7.37 | 7.60 | 7.35 | 7.52 | 7.52 | 131,100 |
01 Feb 2024 | 7.36 | 7.50 | 7.20 | 7.47 | 7.47 | 145,500 |
31 Jan 2024 | 7.46 | 7.50 | 7.29 | 7.34 | 7.34 | 116,500 |
30 Jan 2024 | 7.38 | 7.52 | 7.34 | 7.43 | 7.43 | 122,200 |
29 Jan 2024 | 7.48 | 7.55 | 7.34 | 7.39 | 7.39 | 98,900 |
26 Jan 2024 | 7.61 | 7.69 | 7.42 | 7.50 | 7.50 | 106,700 |
25 Jan 2024 | 7.60 | 7.71 | 7.56 | 7.56 | 7.56 | 88,600 |
24 Jan 2024 | 7.26 | 7.59 | 7.26 | 7.58 | 7.58 | 126,000 |
23 Jan 2024 | 7.66 | 7.71 | 7.53 | 7.55 | 7.55 | 130,800 |
22 Jan 2024 | 7.41 | 7.72 | 7.39 | 7.58 | 7.58 | 226,000 |
19 Jan 2024 | 7.44 | 7.49 | 7.34 | 7.44 | 7.44 | 63,200 |
18 Jan 2024 | 7.36 | 7.47 | 7.31 | 7.40 | 7.40 | 62,700 |
17 Jan 2024 | 7.38 | 7.45 | 7.21 | 7.41 | 7.41 | 68,600 |
16 Jan 2024 | 7.41 | 7.49 | 7.22 | 7.45 | 7.45 | 112,900 |
12 Jan 2024 | 7.44 | 7.50 | 7.27 | 7.40 | 7.40 | 70,300 |
11 Jan 2024 | 7.24 | 7.35 | 7.15 | 7.34 | 7.34 | 90,500 |
10 Jan 2024 | 7.16 | 7.31 | 7.16 | 7.24 | 7.24 | 101,000 |
09 Jan 2024 | 7.02 | 7.30 | 7.00 | 7.15 | 7.15 | 211,700 |
08 Jan 2024 | 7.21 | 7.27 | 7.06 | 7.20 | 7.20 | 188,200 |
05 Jan 2024 | 7.24 | 7.42 | 7.24 | 7.32 | 7.32 | 188,600 |
04 Jan 2024 | 7.35 | 7.56 | 7.24 | 7.31 | 7.31 | 62,300 |
03 Jan 2024 | 7.52 | 7.52 | 7.24 | 7.27 | 7.27 | 109,500 |
02 Jan 2024 | 7.50 | 7.57 | 7.34 | 7.53 | 7.53 | 107,200 |
29 Dec 2023 | 7.68 | 7.75 | 7.49 | 7.54 | 7.54 | 106,500 |
28 Dec 2023 | 7.55 | 7.72 | 7.54 | 7.68 | 7.68 | 57,700 |
27 Dec 2023 | 7.60 | 7.68 | 7.45 | 7.51 | 7.51 | 82,400 |
26 Dec 2023 | 7.29 | 7.58 | 7.25 | 7.54 | 7.54 | 70,900 |
22 Dec 2023 | 7.40 | 7.52 | 7.23 | 7.27 | 7.27 | 149,200 |
21 Dec 2023 | 7.28 | 7.40 | 7.14 | 7.40 | 7.40 | 181,000 |
20 Dec 2023 | 7.24 | 7.59 | 7.23 | 7.23 | 7.23 | 131,000 |
19 Dec 2023 | 7.31 | 7.47 | 7.25 | 7.27 | 7.27 | 163,300 |
18 Dec 2023 | 7.40 | 7.47 | 7.23 | 7.23 | 7.23 | 110,600 |
15 Dec 2023 | 7.46 | 7.46 | 7.17 | 7.41 | 7.41 | 168,500 |
14 Dec 2023 | 7.65 | 7.71 | 7.30 | 7.38 | 7.38 | 241,800 |
13 Dec 2023 | 7.61 | 7.67 | 7.42 | 7.50 | 7.50 | 198,900 |
12 Dec 2023 | 7.63 | 7.64 | 7.55 | 7.63 | 7.63 | 93,700 |
11 Dec 2023 | 7.70 | 7.72 | 7.61 | 7.66 | 7.66 | 62,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |