Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0550 | 6.0550 | 707,110 |
01 May 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 67,082 |
30 Apr 2024 | 6.1500 | 6.2650 | 6.0150 | 6.1050 | 6.1050 | 137,116 |
29 Apr 2024 | 6.2025 | 6.2400 | 6.1650 | 6.2100 | 6.2100 | 441,796 |
26 Apr 2024 | 6.2075 | 6.2450 | 6.2100 | 6.2267 | 6.2267 | 149,712 |
25 Apr 2024 | 6.2325 | 6.2000 | 6.1350 | 6.1819 | 6.1819 | 593,338 |
24 Apr 2024 | 6.1925 | 6.2750 | 6.2197 | 6.2225 | 6.2225 | 604,383 |
23 Apr 2024 | 6.1725 | 6.2503 | 6.2050 | 6.2399 | 6.2399 | 193,701 |
22 Apr 2024 | 6.1825 | 6.2250 | 6.1600 | 6.1969 | 6.1969 | 1,152,092 |
19 Apr 2024 | 6.1975 | 6.2050 | 6.1495 | 6.1638 | 6.1638 | 133,441 |
18 Apr 2024 | 6.1975 | 6.2363 | 6.1450 | 6.2362 | 6.2362 | 257,008 |
17 Apr 2024 | 6.1600 | 6.2300 | 6.1450 | 6.2050 | 6.2050 | 172,720 |
16 Apr 2024 | 6.1600 | 6.1950 | 6.1350 | 6.1599 | 6.1599 | 169,699 |
15 Apr 2024 | 6.2075 | 6.2700 | 6.2100 | 6.2333 | 6.2333 | 688,054 |
12 Apr 2024 | 6.1975 | 6.3250 | 6.2000 | 6.2599 | 6.2599 | 227,846 |
11 Apr 2024 | 6.2325 | 6.2600 | 6.2150 | 6.2360 | 6.2360 | 450,710 |
10 Apr 2024 | 6.3025 | 6.3200 | 6.2200 | 6.2452 | 6.2452 | 248,274 |
09 Apr 2024 | 6.2525 | 6.3300 | 6.2150 | 6.2854 | 6.2854 | 132,054 |
08 Apr 2024 | 6.2725 | 6.3250 | 6.2400 | 6.2750 | 6.2750 | 324,371 |
05 Apr 2024 | 6.2925 | 6.2950 | 6.2500 | 6.2798 | 6.2798 | 300,920 |
04 Apr 2024 | 6.3225 | 6.4200 | 6.3050 | 6.3584 | 6.3584 | 543,107 |
03 Apr 2024 | 6.1775 | 6.3900 | 6.1750 | 6.3451 | 6.3451 | 270,159 |
02 Apr 2024 | 6.2225 | 6.2850 | 6.1400 | 6.1961 | 6.1961 | 726,917 |
28 Mar 2024 | 6.2325 | 6.2300 | 6.1800 | 6.1891 | 6.1891 | 321,374 |
27 Mar 2024 | 6.1875 | 6.2800 | 6.2150 | 6.2445 | 6.2445 | 176,952 |
26 Mar 2024 | 6.2325 | 6.2700 | 6.2000 | 6.2239 | 6.2239 | 140,663 |
25 Mar 2024 | 6.1500 | 6.2500 | 6.1700 | 6.2271 | 6.2271 | 190,212 |
22 Mar 2024 | 6.1350 | 6.2000 | 6.1500 | 6.1869 | 6.1869 | 141,852 |
21 Mar 2024 | 6.1875 | 6.2000 | 6.1250 | 6.1550 | 6.1550 | 154,350 |
20 Mar 2024 | 6.0700 | 6.1850 | 6.0650 | 6.1680 | 6.1680 | 167,456 |
19 Mar 2024 | 6.0950 | 6.1500 | 6.0697 | 6.0700 | 6.0700 | 568,399 |
18 Mar 2024 | 6.1000 | 6.1550 | 6.0800 | 6.0947 | 6.0947 | 1,179,015 |
15 Mar 2024 | 6.1675 | 6.2050 | 5.8500 | 6.0847 | 6.0847 | 203,718 |
14 Mar 2024 | 6.1400 | 6.1900 | 6.1000 | 6.1708 | 6.1708 | 252,477 |
13 Mar 2024 | 6.1000 | 6.2000 | 6.0450 | 6.1412 | 6.1412 | 256,799 |
12 Mar 2024 | 6.1400 | 6.2400 | 6.1400 | 6.1551 | 6.1551 | 36,545 |
11 Mar 2024 | 6.2475 | 6.3500 | 6.0600 | 6.1982 | 6.1982 | 216,392 |
08 Mar 2024 | 6.2875 | 6.3400 | 6.2500 | 6.3009 | 6.3009 | 2,352,074 |
07 Mar 2024 | 6.3500 | 6.3500 | 6.2500 | 6.3387 | 6.3387 | 233,984 |
06 Mar 2024 | 6.2875 | 6.3250 | 6.2200 | 6.3073 | 6.3073 | 164,596 |
05 Mar 2024 | 6.3450 | 6.3600 | 6.2750 | 6.3107 | 6.3107 | 265,807 |
04 Mar 2024 | 6.4000 | 6.3600 | 6.2850 | 6.3228 | 6.3228 | 226,075 |
01 Mar 2024 | 6.4000 | 6.4000 | 6.2950 | 6.3256 | 6.3256 | 1,779,269 |
29 Feb 2024 | 6.2575 | 6.3850 | 6.3000 | 6.3743 | 6.3743 | 679,158 |
28 Feb 2024 | 6.3175 | 6.3400 | 6.2800 | 6.3250 | 6.3250 | 1,173,468 |
27 Feb 2024 | 6.2475 | 6.3400 | 6.2650 | 6.3002 | 6.3002 | 165,791 |
26 Feb 2024 | 6.2175 | 6.2903 | 6.2050 | 6.2887 | 6.2887 | 279,412 |
23 Feb 2024 | 6.2175 | 6.2550 | 6.2050 | 6.2495 | 6.2495 | 351,748 |
22 Feb 2024 | 6.2825 | 6.3015 | 6.2000 | 6.2285 | 6.2285 | 175,281 |
21 Feb 2024 | 6.2875 | 6.3250 | 6.2100 | 6.2524 | 6.2524 | 1,524,491 |
20 Feb 2024 | 6.2175 | 6.2800 | 6.1750 | 6.2520 | 6.2520 | 965,579 |
19 Feb 2024 | 6.1975 | 6.2200 | 6.0000 | 6.1963 | 6.1963 | 970,657 |
16 Feb 2024 | 6.2475 | 6.2450 | 6.1600 | 6.1752 | 6.1752 | 273,573 |
15 Feb 2024 | 6.2625 | 6.2500 | 6.1900 | 6.2186 | 6.2186 | 586,678 |
14 Feb 2024 | 6.2175 | 6.2600 | 6.2275 | 6.2394 | 6.2394 | 246,917 |
13 Feb 2024 | 6.3500 | 6.3350 | 6.2150 | 6.2394 | 6.2394 | 155,185 |
12 Feb 2024 | 6.2725 | 6.3250 | 6.2750 | 6.3000 | 6.3000 | 744,577 |
09 Feb 2024 | 6.1675 | 6.2850 | 6.1450 | 6.2707 | 6.2707 | 261,240 |
08 Feb 2024 | 6.1975 | 6.2200 | 6.1550 | 6.1756 | 6.1756 | 136,861 |
07 Feb 2024 | 6.2225 | 6.2700 | 6.1947 | 6.1947 | 6.1947 | 123,388 |
06 Feb 2024 | 6.1600 | 6.2450 | 6.1250 | 6.2256 | 6.2256 | 206,839 |
05 Feb 2024 | 6.1675 | 6.2050 | 6.1200 | 6.1382 | 6.1382 | 442,227 |
02 Feb 2024 | 6.1975 | 6.2600 | 6.1500 | 6.2450 | 6.2450 | 56,380 |
01 Feb 2024 | 6.1100 | 6.1700 | 6.1100 | 6.1547 | 6.1547 | 44,722 |
31 Jan 2024 | 6.0300 | 6.1253 | 5.9900 | 6.1229 | 6.1229 | 382,693 |
30 Jan 2024 | 6.0650 | 6.1050 | 6.0000 | 6.0367 | 6.0367 | 391,822 |
29 Jan 2024 | 5.9775 | 6.0800 | 5.9600 | 6.0459 | 6.0459 | 419,213 |
26 Jan 2024 | 5.9675 | 6.0150 | 5.9250 | 5.9795 | 5.9795 | 216,615 |
25 Jan 2024 | 5.8475 | 5.9600 | 5.8500 | 5.9127 | 5.9127 | 229,969 |
24 Jan 2024 | 5.7350 | 5.8450 | 5.7400 | 5.8395 | 5.8395 | 320,671 |
23 Jan 2024 | 5.7500 | 5.7800 | 5.6994 | 5.6994 | 5.6994 | 416,200 |
22 Jan 2024 | 5.6800 | 5.7600 | 5.6550 | 5.7457 | 5.7457 | 964,878 |
19 Jan 2024 | 5.6575 | 5.6850 | 5.6050 | 5.6445 | 5.6445 | 174,847 |
18 Jan 2024 | 5.6025 | 5.6600 | 5.6200 | 5.6600 | 5.6600 | 146,007 |
17 Jan 2024 | 5.6525 | 5.6850 | 5.6250 | 5.6411 | 5.6411 | 256,347 |
16 Jan 2024 | 5.6800 | 5.7300 | 5.6300 | 5.7162 | 5.7162 | 184,063 |
15 Jan 2024 | 5.7000 | 5.7350 | 5.7000 | 5.7072 | 5.7072 | 86,871 |
12 Jan 2024 | 5.6425 | 5.7550 | 5.6450 | 5.7000 | 5.7000 | 188,920 |
11 Jan 2024 | 5.7200 | 5.7100 | 5.6394 | 5.6583 | 5.6583 | 337,287 |
10 Jan 2024 | 5.7000 | 5.7350 | 5.6950 | 5.7182 | 5.7182 | 189,076 |
09 Jan 2024 | 5.7800 | 5.7800 | 5.7297 | 5.7297 | 5.7297 | 225,873 |
08 Jan 2024 | 5.7900 | 5.8050 | 5.6900 | 5.7232 | 5.7232 | 297,469 |
05 Jan 2024 | 5.6950 | 5.7400 | 5.6550 | 5.7201 | 5.7201 | 104,684 |
04 Jan 2024 | 5.6275 | 5.7300 | 5.6300 | 5.6802 | 5.6802 | 294,541 |
03 Jan 2024 | 5.6900 | 5.7000 | 5.6258 | 5.6414 | 5.6414 | 158,296 |
02 Jan 2024 | 5.6575 | 5.7250 | 5.6200 | 5.6939 | 5.6939 | 500,931 |
29 Dec 2023 | 5.6375 | 5.6650 | 5.6050 | 5.6550 | 5.6550 | 183,149 |
28 Dec 2023 | 5.6125 | 5.6550 | 5.6000 | 5.6250 | 5.6250 | 371,070 |
27 Dec 2023 | 5.6075 | 5.6650 | 5.5950 | 5.6100 | 5.6100 | 214,752 |
22 Dec 2023 | 5.6075 | 5.6400 | 5.5750 | 5.5900 | 5.5900 | 106,125 |
21 Dec 2023 | 5.5875 | 5.6250 | 5.5750 | 5.6146 | 5.6146 | 153,455 |
20 Dec 2023 | 5.6125 | 5.6450 | 5.6000 | 5.6342 | 5.6342 | 733,326 |
19 Dec 2023 | 5.5875 | 5.6500 | 5.5700 | 5.6500 | 5.6500 | 352,953 |
18 Dec 2023 | 5.5025 | 5.5903 | 5.4900 | 5.5900 | 5.5900 | 370,671 |
15 Dec 2023 | 5.6175 | 5.6350 | 5.5000 | 5.5304 | 5.5304 | 1,993,355 |
14 Dec 2023 | 5.4000 | 5.6150 | 5.4000 | 5.5827 | 5.5827 | 1,201,204 |
13 Dec 2023 | 5.3650 | 5.3545 | 5.3050 | 5.3380 | 5.3380 | 43,842 |
12 Dec 2023 | 5.3900 | 5.4300 | 5.3300 | 5.3650 | 5.3650 | 278,371 |
11 Dec 2023 | 5.4500 | 5.4400 | 5.3500 | 5.3950 | 5.3950 | 1,128,028 |
08 Dec 2023 | 5.2875 | 5.4050 | 5.2750 | 5.3911 | 5.3911 | 462,989 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |