Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.130 | 6.130 | 5.990 | 5.990 | 5.990 | 290,400 |
20 May 2024 | 6.120 | 6.280 | 6.070 | 6.130 | 6.130 | 527,200 |
17 May 2024 | 6.050 | 6.230 | 6.000 | 6.060 | 6.060 | 568,200 |
16 May 2024 | 6.140 | 6.230 | 6.040 | 6.040 | 6.040 | 582,000 |
14 May 2024 | 6.050 | 6.500 | 5.910 | 6.200 | 6.200 | 2,114,800 |
13 May 2024 | 6.330 | 6.100 | 5.960 | 5.960 | 5.960 | 360,800 |
10 May 2024 | 6.660 | 6.660 | 6.000 | 6.090 | 6.090 | 978,200 |
09 May 2024 | 6.100 | 6.220 | 6.010 | 6.010 | 6.010 | 926,200 |
08 May 2024 | 6.060 | 6.180 | 5.980 | 6.040 | 6.040 | 343,200 |
07 May 2024 | 6.070 | 6.240 | 6.050 | 6.150 | 6.150 | 410,000 |
06 May 2024 | 6.300 | 6.360 | 6.010 | 6.200 | 6.200 | 457,400 |
03 May 2024 | 6.110 | 6.550 | 6.110 | 6.400 | 6.400 | 475,800 |
02 May 2024 | 6.780 | 6.780 | 5.820 | 6.710 | 6.710 | 551,600 |
30 Apr 2024 | 6.010 | 6.150 | 5.920 | 6.150 | 6.150 | 479,314 |
29 Apr 2024 | 5.980 | 6.130 | 5.930 | 6.040 | 6.040 | 413,400 |
26 Apr 2024 | 5.980 | 6.280 | 5.750 | 6.150 | 6.150 | 1,057,000 |
25 Apr 2024 | 5.770 | 5.900 | 5.750 | 5.820 | 5.820 | 220,800 |
24 Apr 2024 | 5.930 | 5.990 | 5.810 | 5.900 | 5.900 | 344,400 |
23 Apr 2024 | 5.910 | 6.040 | 5.880 | 5.900 | 5.900 | 627,200 |
22 Apr 2024 | 5.770 | 6.000 | 5.760 | 6.000 | 6.000 | 742,200 |
19 Apr 2024 | 5.860 | 6.060 | 5.680 | 5.950 | 5.950 | 816,200 |
18 Apr 2024 | 5.900 | 6.010 | 5.710 | 5.980 | 5.980 | 1,079,000 |
17 Apr 2024 | 5.680 | 5.880 | 5.560 | 5.870 | 5.870 | 522,774 |
16 Apr 2024 | 5.840 | 5.940 | 5.680 | 5.830 | 5.830 | 551,800 |
15 Apr 2024 | 5.940 | 6.030 | 5.870 | 5.890 | 5.890 | 567,600 |
12 Apr 2024 | 6.010 | 6.140 | 5.920 | 6.060 | 6.060 | 634,400 |
11 Apr 2024 | 5.960 | 6.180 | 5.950 | 6.160 | 6.160 | 326,800 |
10 Apr 2024 | 5.930 | 6.160 | 5.920 | 6.120 | 6.120 | 769,400 |
09 Apr 2024 | 6.090 | 6.240 | 5.920 | 6.200 | 6.200 | 1,018,600 |
08 Apr 2024 | 5.770 | 6.100 | 5.720 | 6.090 | 6.090 | 697,400 |
05 Apr 2024 | 5.940 | 6.080 | 5.820 | 6.080 | 6.080 | 162,400 |
03 Apr 2024 | 6.340 | 6.340 | 5.700 | 6.060 | 6.060 | 574,000 |
02 Apr 2024 | 5.920 | 6.120 | 5.740 | 5.940 | 5.940 | 807,800 |
28 Mar 2024 | 6.340 | 6.340 | 5.890 | 6.020 | 6.020 | 430,800 |
27 Mar 2024 | 6.010 | 6.250 | 5.980 | 6.020 | 6.020 | 524,000 |
26 Mar 2024 | 6.260 | 6.400 | 6.160 | 6.260 | 6.260 | 691,400 |
25 Mar 2024 | 6.120 | 6.350 | 5.970 | 6.350 | 6.350 | 871,800 |
22 Mar 2024 | 6.300 | 6.300 | 6.050 | 6.050 | 6.050 | 456,400 |
21 Mar 2024 | 6.600 | 6.600 | 6.180 | 6.210 | 6.210 | 775,823 |
20 Mar 2024 | 6.010 | 6.260 | 5.950 | 6.210 | 6.210 | 1,022,200 |
19 Mar 2024 | 6.010 | 6.150 | 5.800 | 6.040 | 6.040 | 483,260 |
18 Mar 2024 | 6.200 | 6.200 | 5.900 | 6.000 | 6.000 | 244,400 |
15 Mar 2024 | 6.010 | 6.070 | 5.680 | 6.000 | 6.000 | 1,539,800 |
14 Mar 2024 | 6.270 | 6.280 | 5.870 | 6.100 | 6.100 | 483,000 |
13 Mar 2024 | 6.680 | 6.680 | 5.900 | 6.030 | 6.030 | 747,200 |
12 Mar 2024 | 6.050 | 6.480 | 5.940 | 6.290 | 6.290 | 1,153,600 |
11 Mar 2024 | 6.000 | 6.100 | 5.880 | 5.980 | 5.980 | 808,400 |
08 Mar 2024 | 6.040 | 6.040 | 5.880 | 5.910 | 5.910 | 595,400 |
07 Mar 2024 | 6.000 | 6.070 | 5.910 | 5.910 | 5.910 | 439,800 |
06 Mar 2024 | 6.050 | 6.060 | 5.880 | 6.050 | 6.050 | 814,956 |
05 Mar 2024 | 5.950 | 6.170 | 5.810 | 5.990 | 5.990 | 912,200 |
04 Mar 2024 | 6.150 | 6.340 | 5.930 | 6.030 | 6.030 | 746,800 |
01 Mar 2024 | 6.410 | 6.600 | 6.200 | 6.210 | 6.210 | 1,120,800 |
29 Feb 2024 | 6.560 | 6.900 | 6.390 | 6.390 | 6.390 | 2,679,200 |
28 Feb 2024 | 6.930 | 6.930 | 6.540 | 6.680 | 6.680 | 259,600 |
27 Feb 2024 | 6.700 | 6.830 | 6.630 | 6.800 | 6.800 | 187,400 |
26 Feb 2024 | 6.510 | 6.890 | 6.510 | 6.830 | 6.830 | 255,800 |
23 Feb 2024 | 6.850 | 6.850 | 6.410 | 6.600 | 6.600 | 481,357 |
22 Feb 2024 | 6.800 | 6.930 | 6.690 | 6.850 | 6.850 | 132,000 |
21 Feb 2024 | 7.010 | 7.010 | 6.560 | 6.870 | 6.870 | 477,800 |
20 Feb 2024 | 7.060 | 7.190 | 6.800 | 6.870 | 6.870 | 366,200 |
19 Feb 2024 | 7.700 | 7.730 | 6.840 | 7.060 | 7.060 | 981,578 |
16 Feb 2024 | 8.000 | 8.170 | 7.800 | 8.000 | 8.000 | 815,600 |
15 Feb 2024 | 7.700 | 8.600 | 7.570 | 8.000 | 8.000 | 872,200 |
14 Feb 2024 | 7.000 | 8.100 | 6.550 | 8.030 | 8.030 | 1,274,577 |
09 Feb 2024 | 6.690 | 6.690 | 6.420 | 6.630 | 6.630 | 413,000 |
08 Feb 2024 | 6.650 | 6.650 | 6.400 | 6.500 | 6.500 | 457,000 |
07 Feb 2024 | 6.510 | 6.550 | 6.290 | 6.500 | 6.500 | 627,800 |
06 Feb 2024 | 6.260 | 6.570 | 6.260 | 6.510 | 6.510 | 616,400 |
05 Feb 2024 | 6.420 | 6.440 | 6.210 | 6.280 | 6.280 | 432,800 |
02 Feb 2024 | 6.440 | 6.490 | 6.340 | 6.380 | 6.380 | 434,600 |
01 Feb 2024 | 6.260 | 6.560 | 6.020 | 6.500 | 6.500 | 553,200 |
31 Jan 2024 | 6.320 | 6.460 | 6.240 | 6.240 | 6.240 | 65,800 |
30 Jan 2024 | 6.470 | 6.500 | 6.290 | 6.500 | 6.500 | 125,000 |
29 Jan 2024 | 6.500 | 6.510 | 6.250 | 6.500 | 6.500 | 111,400 |
26 Jan 2024 | 6.300 | 6.500 | 6.150 | 6.500 | 6.500 | 200,600 |
25 Jan 2024 | 6.370 | 6.550 | 6.370 | 6.550 | 6.550 | 36,800 |
24 Jan 2024 | 6.550 | 6.550 | 6.400 | 6.500 | 6.500 | 433,000 |
23 Jan 2024 | 6.580 | 6.590 | 6.410 | 6.430 | 6.430 | 95,600 |
22 Jan 2024 | 6.560 | 6.580 | 6.190 | 6.500 | 6.500 | 422,200 |
19 Jan 2024 | 6.800 | 6.800 | 6.430 | 6.450 | 6.450 | 107,000 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 6.440 | 6.690 | 6.440 | 6.570 | 6.570 | 2,052,200 |
16 Jan 2024 | 6.520 | 6.690 | 6.500 | 6.600 | 6.600 | 845,200 |
15 Jan 2024 | 6.590 | 6.790 | 6.240 | 6.570 | 6.570 | 547,200 |
12 Jan 2024 | 6.500 | 6.690 | 6.490 | 6.600 | 6.600 | 576,400 |
11 Jan 2024 | 6.380 | 6.630 | 6.370 | 6.590 | 6.590 | 433,600 |
10 Jan 2024 | 6.370 | 6.510 | 6.340 | 6.500 | 6.500 | 458,200 |
09 Jan 2024 | 6.580 | 6.580 | 6.350 | 6.480 | 6.480 | 385,400 |
08 Jan 2024 | 6.440 | 6.650 | 6.350 | 6.630 | 6.630 | 551,800 |
05 Jan 2024 | 6.500 | 6.530 | 6.420 | 6.490 | 6.490 | 181,200 |
04 Jan 2024 | 6.610 | 6.620 | 6.480 | 6.580 | 6.580 | 148,400 |
03 Jan 2024 | 6.960 | 6.960 | 6.600 | 6.740 | 6.740 | 463,800 |
02 Jan 2024 | 6.900 | 6.970 | 6.690 | 6.810 | 6.810 | 180,200 |
29 Dec 2023 | 6.940 | 7.000 | 6.580 | 6.900 | 6.900 | 384,000 |
28 Dec 2023 | 6.670 | 6.890 | 6.470 | 6.850 | 6.850 | 1,710,800 |
27 Dec 2023 | 6.800 | 6.870 | 6.610 | 6.800 | 6.800 | 701,600 |
22 Dec 2023 | 6.930 | 6.930 | 6.650 | 6.800 | 6.800 | 353,200 |
21 Dec 2023 | 6.990 | 6.990 | 6.770 | 6.770 | 6.770 | 73,400 |
20 Dec 2023 | 6.890 | 6.990 | 6.790 | 6.900 | 6.900 | 724,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |