Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.31 | 6.38 | 6.27 | 6.38 | 6.38 | 26,607 |
20 May 2024 | 6.25 | 6.42 | 6.25 | 6.35 | 6.35 | 66,600 |
17 May 2024 | 6.38 | 6.42 | 6.33 | 6.37 | 6.37 | 58,600 |
16 May 2024 | 6.40 | 6.55 | 6.35 | 6.38 | 6.38 | 72,500 |
15 May 2024 | 6.65 | 6.67 | 6.33 | 6.43 | 6.43 | 94,100 |
14 May 2024 | 6.06 | 7.05 | 6.02 | 6.44 | 6.44 | 356,000 |
13 May 2024 | 5.59 | 5.99 | 5.54 | 5.92 | 5.92 | 154,400 |
10 May 2024 | 6.15 | 6.20 | 5.43 | 5.44 | 5.44 | 318,300 |
09 May 2024 | 6.27 | 6.52 | 6.25 | 6.40 | 6.40 | 119,100 |
08 May 2024 | 6.45 | 6.51 | 6.28 | 6.29 | 6.29 | 56,000 |
07 May 2024 | 6.64 | 6.74 | 6.57 | 6.61 | 6.61 | 62,600 |
06 May 2024 | 6.48 | 6.70 | 6.47 | 6.65 | 6.65 | 82,500 |
03 May 2024 | 6.48 | 6.51 | 6.34 | 6.43 | 6.43 | 85,800 |
02 May 2024 | 6.35 | 6.48 | 6.27 | 6.38 | 6.38 | 84,000 |
01 May 2024 | 6.22 | 6.56 | 6.10 | 6.27 | 6.27 | 103,500 |
30 Apr 2024 | 6.21 | 6.34 | 6.10 | 6.14 | 6.14 | 107,400 |
29 Apr 2024 | 6.14 | 6.37 | 6.13 | 6.34 | 6.34 | 74,100 |
26 Apr 2024 | 6.28 | 6.38 | 6.09 | 6.10 | 6.10 | 62,200 |
25 Apr 2024 | 6.10 | 6.24 | 6.07 | 6.23 | 6.23 | 63,500 |
24 Apr 2024 | 6.23 | 6.31 | 6.13 | 6.29 | 6.29 | 54,000 |
23 Apr 2024 | 6.06 | 6.37 | 6.06 | 6.23 | 6.23 | 124,600 |
22 Apr 2024 | 6.12 | 6.24 | 6.03 | 6.07 | 6.07 | 103,700 |
19 Apr 2024 | 6.07 | 6.24 | 5.99 | 6.05 | 6.05 | 130,700 |
18 Apr 2024 | 6.01 | 6.18 | 5.86 | 6.15 | 6.15 | 111,300 |
17 Apr 2024 | 5.89 | 6.27 | 5.81 | 5.99 | 5.99 | 104,400 |
16 Apr 2024 | 5.80 | 5.98 | 5.65 | 5.85 | 5.85 | 113,000 |
15 Apr 2024 | 6.21 | 6.21 | 5.82 | 5.84 | 5.84 | 205,700 |
12 Apr 2024 | 6.25 | 6.28 | 6.11 | 6.21 | 6.21 | 79,400 |
11 Apr 2024 | 6.50 | 6.50 | 6.21 | 6.39 | 6.39 | 71,200 |
10 Apr 2024 | 6.26 | 6.52 | 6.15 | 6.47 | 6.47 | 102,500 |
09 Apr 2024 | 6.38 | 6.60 | 6.35 | 6.47 | 6.47 | 53,900 |
08 Apr 2024 | 6.44 | 6.46 | 6.28 | 6.38 | 6.38 | 71,000 |
05 Apr 2024 | 6.47 | 6.54 | 6.27 | 6.36 | 6.36 | 94,200 |
04 Apr 2024 | 6.67 | 6.81 | 6.49 | 6.52 | 6.52 | 96,300 |
03 Apr 2024 | 6.89 | 6.98 | 6.57 | 6.57 | 6.57 | 114,000 |
02 Apr 2024 | 6.60 | 6.94 | 6.44 | 6.92 | 6.92 | 143,500 |
01 Apr 2024 | 6.65 | 6.85 | 6.40 | 6.80 | 6.80 | 131,600 |
28 Mar 2024 | 6.44 | 6.80 | 6.44 | 6.49 | 6.49 | 132,000 |
27 Mar 2024 | 6.17 | 6.55 | 6.11 | 6.42 | 6.42 | 223,700 |
26 Mar 2024 | 6.11 | 6.22 | 6.02 | 6.10 | 6.10 | 117,600 |
25 Mar 2024 | 6.10 | 6.20 | 6.00 | 6.02 | 6.02 | 143,500 |
22 Mar 2024 | 6.14 | 6.14 | 6.02 | 6.11 | 6.11 | 121,600 |
21 Mar 2024 | 6.40 | 6.44 | 6.10 | 6.14 | 6.14 | 155,100 |
20 Mar 2024 | 6.18 | 6.37 | 6.04 | 6.33 | 6.33 | 156,300 |
19 Mar 2024 | 6.01 | 6.29 | 5.97 | 6.22 | 6.22 | 122,900 |
18 Mar 2024 | 6.27 | 6.37 | 6.08 | 6.12 | 6.12 | 143,700 |
15 Mar 2024 | 6.38 | 6.39 | 5.86 | 6.29 | 6.29 | 395,900 |
14 Mar 2024 | 7.06 | 7.07 | 6.39 | 6.40 | 6.40 | 303,000 |
13 Mar 2024 | 6.83 | 7.25 | 6.83 | 7.12 | 7.12 | 146,900 |
12 Mar 2024 | 6.99 | 7.10 | 6.73 | 6.90 | 6.90 | 128,500 |
11 Mar 2024 | 6.90 | 7.41 | 6.90 | 6.91 | 6.91 | 186,300 |
08 Mar 2024 | 6.96 | 7.18 | 6.83 | 7.05 | 7.05 | 88,900 |
07 Mar 2024 | 7.03 | 7.18 | 6.82 | 6.82 | 6.82 | 94,500 |
06 Mar 2024 | 6.68 | 7.23 | 6.60 | 6.94 | 6.94 | 179,200 |
05 Mar 2024 | 6.60 | 6.73 | 6.37 | 6.60 | 6.60 | 199,000 |
04 Mar 2024 | 7.26 | 7.27 | 6.69 | 6.76 | 6.76 | 169,900 |
01 Mar 2024 | 6.88 | 7.43 | 6.61 | 7.18 | 7.18 | 272,800 |
29 Feb 2024 | 6.79 | 7.08 | 6.65 | 6.84 | 6.84 | 144,800 |
28 Feb 2024 | 6.55 | 6.75 | 6.55 | 6.67 | 6.67 | 110,100 |
27 Feb 2024 | 6.93 | 6.97 | 6.64 | 6.66 | 6.66 | 120,000 |
26 Feb 2024 | 6.62 | 6.88 | 6.57 | 6.83 | 6.83 | 123,400 |
23 Feb 2024 | 6.69 | 6.83 | 6.58 | 6.65 | 6.65 | 135,900 |
22 Feb 2024 | 6.57 | 6.71 | 6.46 | 6.68 | 6.68 | 136,200 |
21 Feb 2024 | 6.67 | 6.73 | 6.46 | 6.49 | 6.49 | 187,100 |
20 Feb 2024 | 6.76 | 6.93 | 6.60 | 6.81 | 6.81 | 167,700 |
16 Feb 2024 | 7.04 | 7.05 | 6.81 | 6.90 | 6.90 | 140,200 |
15 Feb 2024 | 7.11 | 7.16 | 6.93 | 7.14 | 7.14 | 181,800 |
14 Feb 2024 | 7.19 | 7.43 | 6.90 | 6.96 | 6.96 | 196,300 |
13 Feb 2024 | 7.00 | 7.18 | 6.81 | 6.88 | 6.88 | 226,300 |
12 Feb 2024 | 6.48 | 7.48 | 6.48 | 7.41 | 7.41 | 509,700 |
09 Feb 2024 | 6.24 | 6.65 | 6.20 | 6.47 | 6.47 | 312,700 |
08 Feb 2024 | 5.76 | 6.33 | 5.76 | 6.18 | 6.18 | 226,000 |
07 Feb 2024 | 6.03 | 6.07 | 5.75 | 5.75 | 5.75 | 218,500 |
06 Feb 2024 | 5.38 | 6.06 | 5.35 | 6.02 | 6.02 | 319,700 |
05 Feb 2024 | 5.51 | 5.57 | 5.33 | 5.35 | 5.35 | 193,500 |
02 Feb 2024 | 5.59 | 5.73 | 5.50 | 5.61 | 5.61 | 170,400 |
01 Feb 2024 | 5.47 | 5.78 | 5.47 | 5.68 | 5.68 | 206,700 |
31 Jan 2024 | 5.30 | 5.79 | 5.25 | 5.38 | 5.38 | 382,500 |
30 Jan 2024 | 5.59 | 5.65 | 5.33 | 5.34 | 5.34 | 179,000 |
29 Jan 2024 | 5.46 | 5.73 | 5.40 | 5.68 | 5.68 | 174,400 |
26 Jan 2024 | 5.59 | 5.72 | 5.42 | 5.44 | 5.44 | 194,100 |
25 Jan 2024 | 5.29 | 5.62 | 5.29 | 5.48 | 5.48 | 167,600 |
24 Jan 2024 | 5.56 | 5.61 | 5.25 | 5.27 | 5.27 | 161,900 |
23 Jan 2024 | 5.37 | 5.53 | 5.26 | 5.40 | 5.40 | 169,800 |
22 Jan 2024 | 5.03 | 5.45 | 5.01 | 5.25 | 5.25 | 334,300 |
19 Jan 2024 | 4.86 | 5.09 | 4.72 | 5.03 | 5.03 | 188,900 |
18 Jan 2024 | 4.94 | 4.94 | 4.72 | 4.83 | 4.83 | 204,300 |
17 Jan 2024 | 4.96 | 4.97 | 4.72 | 4.86 | 4.86 | 219,300 |
16 Jan 2024 | 4.95 | 5.20 | 4.76 | 5.13 | 5.13 | 216,000 |
12 Jan 2024 | 5.42 | 5.57 | 4.98 | 5.00 | 5.00 | 198,600 |
11 Jan 2024 | 5.45 | 5.45 | 5.17 | 5.35 | 5.35 | 184,700 |
10 Jan 2024 | 5.59 | 5.65 | 5.35 | 5.46 | 5.46 | 182,000 |
09 Jan 2024 | 5.78 | 5.91 | 5.58 | 5.63 | 5.63 | 190,900 |
08 Jan 2024 | 5.72 | 6.07 | 5.71 | 5.98 | 5.98 | 195,700 |
05 Jan 2024 | 5.65 | 5.83 | 5.63 | 5.71 | 5.71 | 133,600 |
04 Jan 2024 | 5.63 | 5.80 | 5.57 | 5.71 | 5.71 | 128,200 |
03 Jan 2024 | 5.70 | 5.72 | 5.53 | 5.61 | 5.61 | 155,200 |
02 Jan 2024 | 6.13 | 6.14 | 5.83 | 5.84 | 5.84 | 269,300 |
29 Dec 2023 | 6.35 | 6.39 | 6.10 | 6.24 | 6.24 | 219,100 |
28 Dec 2023 | 6.31 | 6.57 | 6.28 | 6.38 | 6.38 | 177,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |