Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | 120,800 |
02 May 2024 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | 117,400 |
30 Apr 2024 | 5.80 | 5.90 | 5.70 | 5.90 | 5.90 | 22,000 |
29 Apr 2024 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 20,200 |
26 Apr 2024 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 34,600 |
25 Apr 2024 | 5.85 | 5.90 | 5.75 | 5.90 | 5.90 | 56,100 |
24 Apr 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 40,800 |
23 Apr 2024 | 5.90 | 5.90 | 5.55 | 5.85 | 5.85 | 64,700 |
22 Apr 2024 | 5.65 | 5.90 | 5.60 | 5.90 | 5.90 | 62,100 |
19 Apr 2024 | 5.70 | 5.75 | 5.45 | 5.65 | 5.65 | 332,100 |
18 Apr 2024 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 114,000 |
17 Apr 2024 | 5.65 | 5.80 | 5.60 | 5.70 | 5.70 | 136,200 |
11 Apr 2024 | 5.75 | 5.90 | 5.60 | 5.85 | 5.85 | 152,200 |
10 Apr 2024 | 5.65 | 5.75 | 5.55 | 5.75 | 5.75 | 127,100 |
09 Apr 2024 | 5.85 | 5.85 | 5.65 | 5.75 | 5.75 | 333,800 |
05 Apr 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 51,500 |
04 Apr 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 38,200 |
03 Apr 2024 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | 31,800 |
02 Apr 2024 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 10,500 |
01 Apr 2024 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 40,600 |
29 Mar 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 70,400 |
28 Mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
27 Mar 2024 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | 28,300 |
26 Mar 2024 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 62,300 |
25 Mar 2024 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | 224,000 |
22 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
21 Mar 2024 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | 87,600 |
20 Mar 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 32,300 |
19 Mar 2024 | 6.15 | 6.15 | 6.10 | 6.15 | 6.15 | 20,700 |
18 Mar 2024 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 86,000 |
15 Mar 2024 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 115,500 |
14 Mar 2024 | 6.15 | 6.30 | 6.05 | 6.10 | 6.10 | 157,000 |
13 Mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 34,400 |
12 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
11 Mar 2024 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 97,700 |
08 Mar 2024 | 6.20 | 6.25 | 6.10 | 6.15 | 6.15 | 67,500 |
07 Mar 2024 | 6.25 | 6.25 | 6.15 | 6.25 | 6.25 | 10,600 |
06 Mar 2024 | 6.20 | 6.25 | 6.10 | 6.25 | 6.25 | 64,000 |
05 Mar 2024 | 6.25 | 6.25 | 6.10 | 6.15 | 6.15 | 9,600 |
04 Mar 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 37,700 |
01 Mar 2024 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | 66,700 |
29 Feb 2024 | 6.60 | 6.60 | 6.10 | 6.10 | 6.10 | 179,100 |
28 Feb 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 6.60 | 81,200 |
27 Feb 2024 | 6.75 | 6.90 | 6.70 | 6.75 | 6.75 | 43,000 |
23 Feb 2024 | 6.80 | 6.85 | 6.70 | 6.85 | 6.85 | 13,200 |
22 Feb 2024 | 6.90 | 6.90 | 6.75 | 6.85 | 6.85 | 17,700 |
21 Feb 2024 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 42,700 |
20 Feb 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 41,800 |
19 Feb 2024 | 6.75 | 6.95 | 6.70 | 6.80 | 6.80 | 164,500 |
16 Feb 2024 | 7.20 | 7.25 | 6.90 | 7.10 | 7.10 | 97,900 |
15 Feb 2024 | 7.10 | 7.25 | 7.10 | 7.15 | 7.15 | 68,800 |
14 Feb 2024 | 7.20 | 7.20 | 6.95 | 7.10 | 7.10 | 23,400 |
13 Feb 2024 | 7.20 | 7.20 | 7.00 | 7.15 | 7.15 | 16,800 |
12 Feb 2024 | 7.25 | 7.25 | 6.95 | 7.10 | 7.10 | 99,400 |
09 Feb 2024 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 5,800 |
08 Feb 2024 | 6.80 | 6.85 | 6.60 | 6.85 | 6.85 | 16,200 |
07 Feb 2024 | 6.65 | 6.80 | 6.55 | 6.75 | 6.75 | 75,200 |
06 Feb 2024 | 6.80 | 6.85 | 6.65 | 6.75 | 6.75 | 86,900 |
05 Feb 2024 | 6.95 | 6.95 | 6.60 | 6.70 | 6.70 | 33,900 |
02 Feb 2024 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 45,300 |
01 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1,600 |
31 Jan 2024 | 6.90 | 6.90 | 6.75 | 6.80 | 6.80 | 20,100 |
30 Jan 2024 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | 28,400 |
29 Jan 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 42,700 |
26 Jan 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 6,000 |
25 Jan 2024 | 6.80 | 6.85 | 6.65 | 6.70 | 6.70 | 20,400 |
24 Jan 2024 | 6.80 | 6.85 | 6.70 | 6.80 | 6.80 | 20,100 |
23 Jan 2024 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | 20,900 |
22 Jan 2024 | 6.95 | 6.95 | 6.60 | 6.85 | 6.85 | 102,300 |
19 Jan 2024 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 76,900 |
18 Jan 2024 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 73,600 |
17 Jan 2024 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 134,500 |
16 Jan 2024 | 6.90 | 6.90 | 6.70 | 6.75 | 6.75 | 110,200 |
15 Jan 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
12 Jan 2024 | 7.00 | 7.00 | 6.85 | 6.95 | 6.95 | 26,200 |
11 Jan 2024 | 6.95 | 7.00 | 6.85 | 6.95 | 6.95 | 24,400 |
10 Jan 2024 | 6.95 | 6.95 | 6.85 | 6.95 | 6.95 | 45,800 |
09 Jan 2024 | 7.10 | 7.10 | 6.85 | 6.95 | 6.95 | 135,600 |
08 Jan 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 66,400 |
05 Jan 2024 | 7.20 | 7.20 | 7.05 | 7.15 | 7.15 | 65,400 |
04 Jan 2024 | 7.10 | 7.15 | 7.05 | 7.15 | 7.15 | 47,900 |
03 Jan 2024 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 76,300 |
28 Dec 2023 | 6.95 | 7.20 | 6.90 | 7.20 | 7.20 | 182,500 |
27 Dec 2023 | 6.60 | 6.95 | 6.55 | 6.95 | 6.95 | 220,400 |
26 Dec 2023 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | 42,100 |
25 Dec 2023 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | 93,900 |
22 Dec 2023 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 28,100 |
21 Dec 2023 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 9,100 |
20 Dec 2023 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | 63,000 |
19 Dec 2023 | 6.60 | 6.65 | 6.50 | 6.60 | 6.60 | 63,500 |
18 Dec 2023 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | 14,700 |
15 Dec 2023 | 6.55 | 6.70 | 6.45 | 6.55 | 6.55 | 253,000 |
14 Dec 2023 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 51,600 |
13 Dec 2023 | 6.55 | 6.55 | 6.40 | 6.45 | 6.45 | 26,200 |
12 Dec 2023 | 6.75 | 6.75 | 6.60 | 6.65 | 6.65 | 23,500 |
08 Dec 2023 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | 83,000 |
07 Dec 2023 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 97,600 |
06 Dec 2023 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 68,600 |
04 Dec 2023 | 6.05 | 6.30 | 6.05 | 6.25 | 6.25 | 104,000 |
01 Dec 2023 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | 47,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |