Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 7.4050 | 7.6889 | 7.3900 | 7.6889 | 7.6889 | 301 |
22 Apr 2024 | 7.2500 | 7.3903 | 7.2600 | 7.3503 | 7.3503 | 2,997 |
19 Apr 2024 | 7.4550 | 7.3700 | 7.3110 | 7.3110 | 7.3110 | 930 |
18 Apr 2024 | 7.4950 | 7.5100 | 7.3600 | 7.3809 | 7.3809 | 1,028 |
17 Apr 2024 | 7.4050 | 7.4786 | 7.4310 | 7.4767 | 7.4767 | 998 |
16 Apr 2024 | 7.6000 | 7.5010 | 7.3400 | 7.5010 | 7.5010 | 16,653 |
15 Apr 2024 | 7.5350 | 7.6500 | 7.4500 | 7.4592 | 7.4592 | 1,302 |
12 Apr 2024 | 7.6200 | 7.6400 | 7.5800 | 7.6311 | 7.6311 | 627 |
11 Apr 2024 | 7.6200 | 7.6100 | 7.5600 | 7.5941 | 7.5941 | 8,079 |
10 Apr 2024 | 7.4050 | 7.6200 | 7.5192 | 7.5889 | 7.5889 | 848 |
09 Apr 2024 | 7.6500 | 7.6400 | 7.5589 | 7.5589 | 7.5589 | 162 |
08 Apr 2024 | 7.6000 | 7.6211 | 7.4500 | 7.6203 | 7.6203 | 2,130 |
05 Apr 2024 | 7.4950 | 7.5900 | 7.4200 | 7.4862 | 7.4862 | 6,001 |
04 Apr 2024 | 7.3500 | 7.5611 | 7.3500 | 7.3898 | 7.3898 | 64,427 |
03 Apr 2024 | 7.3700 | 7.3300 | 7.2800 | 7.2898 | 7.2898 | 6,779 |
02 Apr 2024 | 7.2500 | 7.3010 | 7.2597 | 7.3010 | 7.3010 | 1,238 |
28 Mar 2024 | 7.1450 | 7.2800 | 7.1800 | 7.2193 | 7.2193 | 2,734 |
27 Mar 2024 | 6.9000 | 7.1510 | 6.9700 | 7.1448 | 7.1448 | 3,474 |
26 Mar 2024 | 7.0650 | 7.0500 | 7.0010 | 7.0010 | 7.0010 | 1,483 |
25 Mar 2024 | 6.9800 | 7.0010 | 6.9400 | 7.0010 | 7.0010 | 226 |
22 Mar 2024 | 6.9400 | 6.9500 | 6.9010 | 6.9010 | 6.9010 | 10 |
21 Mar 2024 | 6.9600 | 6.9500 | 6.8100 | 6.8913 | 6.8913 | 17,552 |
20 Mar 2024 | 6.6850 | 6.8310 | 6.7397 | 6.8292 | 6.8292 | 6,323 |
19 Mar 2024 | 6.7050 | 6.7500 | 6.7200 | 6.7200 | 6.7200 | 3 |
18 Mar 2024 | 6.7450 | 6.7900 | 6.7400 | 6.7400 | 6.7400 | 783 |
15 Mar 2024 | 6.8200 | 6.8100 | 6.7000 | 6.7009 | 6.7009 | 14,878 |
14 Mar 2024 | 6.8300 | 6.8200 | 6.7709 | 6.7998 | 6.7998 | 1,271 |
13 Mar 2024 | 6.8300 | 6.8109 | 6.7400 | 6.7804 | 6.7804 | 7,266 |
12 Mar 2024 | 6.8600 | 6.8200 | 6.6992 | 6.6992 | 6.6992 | 9,961 |
11 Mar 2024 | 6.9300 | 6.8200 | 6.8000 | 6.8109 | 6.8109 | 757 |
08 Mar 2024 | 6.6250 | 6.8109 | 6.7500 | 6.8109 | 6.8109 | 307 |
07 Mar 2024 | 6.6950 | 6.7848 | 6.7200 | 6.7848 | 6.7848 | 855 |
06 Mar 2024 | 6.7350 | 6.7100 | 6.6491 | 6.6491 | 6.6491 | 119 |
05 Mar 2024 | 6.6950 | 6.6900 | 6.6600 | 6.6809 | 6.6809 | 338 |
04 Mar 2024 | 6.5000 | 6.6209 | 6.5000 | 6.5269 | 6.5269 | 1,837 |
01 Mar 2024 | 6.5000 | 6.4900 | 6.4509 | 6.4509 | 6.4509 | 615 |
29 Feb 2024 | 6.3150 | 6.4500 | 6.3200 | 6.3980 | 6.3980 | 15,402 |
28 Feb 2024 | 6.5000 | 6.4500 | 6.3100 | 6.3197 | 6.3197 | 2,935 |
27 Feb 2024 | 6.3050 | 6.4609 | 6.3000 | 6.3958 | 6.3958 | 2,303 |
26 Feb 2024 | 6.4900 | 6.4300 | 6.3000 | 6.3095 | 6.3095 | 2,531 |
23 Feb 2024 | 6.4000 | 6.4300 | 6.3100 | 6.3264 | 6.3264 | 15,982 |
22 Feb 2024 | 6.3650 | 6.4400 | 6.3800 | 6.3900 | 6.3900 | 152 |
21 Feb 2024 | 6.2950 | 6.4409 | 6.3000 | 6.4397 | 6.4397 | 2,386 |
20 Feb 2024 | 6.2350 | 6.3100 | 6.2448 | 6.2509 | 6.2509 | 702 |
19 Feb 2024 | 6.4000 | 6.3009 | 6.2500 | 6.2997 | 6.2997 | 1,812 |
16 Feb 2024 | 6.2950 | 6.3100 | 6.2098 | 6.2397 | 6.2397 | 961 |
15 Feb 2024 | 6.4000 | 6.3800 | 6.2591 | 6.2591 | 6.2591 | 28 |
14 Feb 2024 | 6.3450 | 6.3900 | 6.2400 | 6.2491 | 6.2491 | 26 |
13 Feb 2024 | 6.4500 | 6.4000 | 6.2700 | 6.2998 | 6.2998 | 1,335 |
12 Feb 2024 | 6.3650 | 6.4009 | 6.2300 | 6.4009 | 6.4009 | 680 |
09 Feb 2024 | 6.2850 | 6.2800 | 6.2591 | 6.2591 | 6.2591 | 7,130 |
08 Feb 2024 | 6.2850 | 6.2809 | 6.2100 | 6.2809 | 6.2809 | 726 |
07 Feb 2024 | 6.1900 | 6.2100 | 6.1491 | 6.1491 | 6.1491 | 178 |
06 Feb 2024 | 6.2250 | 6.2000 | 6.1191 | 6.1191 | 6.1191 | 492 |
05 Feb 2024 | 6.2450 | 6.2400 | 6.1698 | 6.2298 | 6.2298 | 1,785 |
02 Feb 2024 | 6.3150 | 6.2900 | 6.1509 | 6.1509 | 6.1509 | 422 |
01 Feb 2024 | 6.3150 | 6.2400 | 6.1894 | 6.1894 | 6.1894 | 19 |
31 Jan 2024 | 6.3150 | 6.3100 | 6.1900 | 6.2091 | 6.2091 | 679 |
30 Jan 2024 | 6.1400 | 6.3000 | 6.1400 | 6.2191 | 6.2191 | 89 |
29 Jan 2024 | 6.3450 | 6.2900 | 6.1700 | 6.1791 | 6.1791 | 603 |
26 Jan 2024 | 6.4000 | 6.3900 | 6.2791 | 6.2791 | 6.2791 | 96 |
25 Jan 2024 | 6.2950 | 6.3009 | 6.2800 | 6.3009 | 6.3009 | 389 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 6.0500 | 6.2600 | 6.1900 | 6.2291 | 6.2291 | 1,464 |
19 Jan 2024 | 6.2950 | 6.3000 | 6.2000 | 6.2000 | 6.2000 | 1,372 |
18 Jan 2024 | 6.2950 | 6.3300 | 6.2429 | 6.2429 | 6.2429 | 916 |
17 Jan 2024 | 6.3750 | 6.5400 | 6.2898 | 6.2898 | 6.2898 | 1,688 |
16 Jan 2024 | 6.5500 | 6.4700 | 6.3500 | 6.3502 | 6.3502 | 1,818 |
15 Jan 2024 | 6.5400 | 6.5200 | 6.3800 | 6.4001 | 6.4001 | 1,791 |
12 Jan 2024 | 6.4800 | 6.5200 | 6.4000 | 6.4491 | 6.4491 | 126 |
11 Jan 2024 | 6.4200 | 6.5400 | 6.3300 | 6.3991 | 6.3991 | 2,246 |
10 Jan 2024 | 6.5000 | 6.5200 | 6.4091 | 6.4100 | 6.4100 | 1,870 |
09 Jan 2024 | 6.3550 | 6.4000 | 6.3000 | 6.3982 | 6.3982 | 2,214 |
08 Jan 2024 | 6.2950 | 6.4600 | 6.2800 | 6.3200 | 6.3200 | 1,007 |
05 Jan 2024 | 6.2150 | 6.3100 | 6.2200 | 6.3100 | 6.3100 | 85 |
04 Jan 2024 | 6.2050 | 6.2200 | 6.1900 | 6.2191 | 6.2191 | 5,465 |
03 Jan 2024 | 6.1900 | 6.2000 | 6.1409 | 6.1409 | 6.1409 | 1,641 |
02 Jan 2024 | 6.1500 | 6.2100 | 6.1400 | 6.1509 | 6.1509 | 4,381 |
29 Dec 2023 | 6.0100 | 6.1800 | 6.1200 | 6.1491 | 6.1491 | 920 |
28 Dec 2023 | 6.1700 | 6.1800 | 6.1200 | 6.1609 | 6.1609 | 527 |
27 Dec 2023 | 6.1900 | 6.1900 | 6.1200 | 6.1791 | 6.1791 | 2,008 |
22 Dec 2023 | 6.0900 | 6.1809 | 6.0900 | 6.1102 | 6.1102 | 1,488 |
21 Dec 2023 | 6.1900 | 6.1400 | 6.0500 | 6.0908 | 6.0908 | 616 |
20 Dec 2023 | 6.1700 | 6.1511 | 6.1500 | 6.1502 | 6.1502 | 1,744 |
19 Dec 2023 | 6.1000 | 6.1811 | 6.0200 | 6.1500 | 6.1500 | 5,002 |
18 Dec 2023 | 6.1500 | 6.1900 | 6.0100 | 6.1809 | 6.1809 | 404 |
15 Dec 2023 | 6.1100 | 6.1209 | 6.1000 | 6.1102 | 6.1102 | 4,322 |
14 Dec 2023 | 6.1000 | 6.1070 | 6.0508 | 6.0508 | 6.0508 | 2,639 |
13 Dec 2023 | 5.9350 | 5.9900 | 5.9300 | 5.9700 | 5.9700 | 124 |
12 Dec 2023 | 5.9650 | 6.0000 | 5.9108 | 5.9108 | 5.9108 | 2,113 |
11 Dec 2023 | 6.0500 | 6.0000 | 5.9592 | 5.9592 | 5.9592 | 3,575 |
08 Dec 2023 | 5.8950 | 6.0491 | 6.0000 | 6.0491 | 6.0491 | 2,669 |
07 Dec 2023 | 6.0700 | 5.9900 | 5.9800 | 5.9892 | 5.9892 | 541 |
06 Dec 2023 | 6.1400 | 6.0400 | 6.0192 | 6.0192 | 6.0192 | 232 |
05 Dec 2023 | 6.0600 | 6.1391 | 6.1300 | 6.1391 | 6.1391 | 152 |
04 Dec 2023 | 6.1700 | 6.1400 | 6.1062 | 6.1102 | 6.1102 | 3,094 |
01 Dec 2023 | 6.1800 | 6.1500 | 6.1000 | 6.1409 | 6.1409 | 1,020 |
30 Nov 2023 | 6.1800 | 6.1800 | 6.1000 | 6.1091 | 6.1091 | 5,699 |
29 Nov 2023 | 6.1000 | 6.1809 | 6.0900 | 6.1809 | 6.1809 | 47 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |