Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 6.825 | 6.825 | 6.825 | 6.825 | 6.825 | - |
21 May 2024 | 6.825 | 6.825 | 6.825 | 6.825 | 6.825 | - |
20 May 2024 | 6.845 | 6.865 | 6.825 | 6.825 | 6.825 | 25,900 |
17 May 2024 | 6.965 | 6.970 | 6.850 | 6.855 | 6.855 | 25,600 |
16 May 2024 | 6.945 | 7.000 | 6.940 | 6.980 | 6.980 | 17,200 |
14 May 2024 | 6.915 | 6.945 | 6.915 | 6.925 | 6.925 | 13,401 |
13 May 2024 | 6.925 | 6.975 | 6.915 | 6.925 | 6.925 | 107,000 |
10 May 2024 | 6.970 | 6.970 | 6.925 | 6.925 | 6.925 | 22,700 |
09 May 2024 | 6.950 | 6.950 | 6.920 | 6.920 | 6.920 | 15,300 |
08 May 2024 | 6.985 | 7.010 | 6.985 | 7.010 | 7.010 | 79,000 |
07 May 2024 | 6.955 | 6.965 | 6.950 | 6.965 | 6.965 | 1,800 |
06 May 2024 | 6.950 | 6.950 | 6.925 | 6.945 | 6.945 | 10,500 |
03 May 2024 | 6.955 | 6.975 | 6.940 | 6.950 | 6.950 | 202,300 |
02 May 2024 | 6.995 | 6.995 | 6.995 | 6.995 | 6.995 | - |
30 Apr 2024 | 6.975 | 7.015 | 6.975 | 7.015 | 7.015 | 10,400 |
29 Apr 2024 | 7.055 | 7.055 | 6.945 | 6.985 | 6.985 | 19,400 |
26 Apr 2024 | 7.130 | 7.150 | 7.065 | 7.065 | 7.065 | 51,000 |
25 Apr 2024 | 7.195 | 7.195 | 7.175 | 7.185 | 7.185 | 4,400 |
24 Apr 2024 | 7.240 | 7.250 | 7.200 | 7.200 | 7.200 | 18,100 |
23 Apr 2024 | 7.220 | 7.265 | 7.220 | 7.250 | 7.250 | 19,800 |
22 Apr 2024 | 7.180 | 7.210 | 7.140 | 7.210 | 7.210 | 28,300 |
19 Apr 2024 | 7.155 | 7.185 | 7.155 | 7.185 | 7.185 | 49,800 |
18 Apr 2024 | 7.145 | 7.145 | 7.075 | 7.125 | 7.125 | 160,400 |
17 Apr 2024 | 7.310 | 7.310 | 7.115 | 7.115 | 7.115 | 50,500 |
16 Apr 2024 | 7.160 | 7.225 | 7.160 | 7.225 | 7.225 | 97,100 |
15 Apr 2024 | 7.325 | 7.325 | 7.140 | 7.160 | 7.160 | 263,000 |
12 Apr 2024 | 7.265 | 7.325 | 7.250 | 7.325 | 7.325 | 83,500 |
11 Apr 2024 | 7.265 | 7.285 | 7.235 | 7.245 | 7.245 | 13,700 |
10 Apr 2024 | 7.245 | 7.290 | 7.245 | 7.250 | 7.250 | 24,000 |
09 Apr 2024 | 7.215 | 7.215 | 7.210 | 7.210 | 7.210 | 15,400 |
08 Apr 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | - |
05 Apr 2024 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | - |
03 Apr 2024 | 7.135 | 7.135 | 7.135 | 7.135 | 7.135 | - |
02 Apr 2024 | 7.090 | 7.110 | 7.060 | 7.110 | 7.110 | 198,700 |
28 Mar 2024 | 7.280 | 7.295 | 7.215 | 7.225 | 7.225 | 67,600 |
27 Mar 2024 | 7.200 | 7.280 | 7.200 | 7.280 | 7.280 | 9,600 |
26 Mar 2024 | 7.210 | 7.240 | 7.200 | 7.200 | 7.200 | 136,800 |
25 Mar 2024 | 7.200 | 7.230 | 7.160 | 7.225 | 7.225 | 94,500 |
22 Mar 2024 | 7.200 | 7.240 | 7.180 | 7.190 | 7.190 | 58,100 |
21 Mar 2024 | 7.165 | 7.165 | 7.165 | 7.165 | 7.165 | - |
20 Mar 2024 | 7.155 | 7.155 | 7.155 | 7.155 | 7.155 | - |
19 Mar 2024 | 7.110 | 7.180 | 7.110 | 7.175 | 7.175 | 45,500 |
18 Mar 2024 | 7.160 | 7.165 | 7.150 | 7.145 | 7.145 | 11,500 |
15 Mar 2024 | 7.245 | 7.270 | 7.210 | 7.205 | 7.205 | 23,800 |
14 Mar 2024 | 7.185 | 7.255 | 7.185 | 7.230 | 7.230 | 85,400 |
13 Mar 2024 | 7.185 | 7.225 | 7.185 | 7.220 | 7.220 | 137,000 |
12 Mar 2024 | 7.195 | 7.200 | 7.170 | 7.185 | 7.185 | 18,900 |
11 Mar 2024 | 7.245 | 7.265 | 7.170 | 7.195 | 7.195 | 75,000 |
08 Mar 2024 | 7.300 | 7.320 | 7.280 | 7.285 | 7.285 | 22,200 |
07 Mar 2024 | 7.260 | 7.335 | 7.235 | 7.325 | 7.325 | 104,100 |
06 Mar 2024 | 7.260 | 7.285 | 7.210 | 7.280 | 7.280 | 92,600 |
05 Mar 2024 | 7.380 | 7.380 | 7.235 | 7.255 | 7.255 | 118,600 |
04 Mar 2024 | 7.285 | 7.330 | 7.285 | 7.310 | 7.310 | 49,000 |
01 Mar 2024 | 7.375 | 7.375 | 7.310 | 7.315 | 7.315 | 126,700 |
29 Feb 2024 | 7.530 | 7.530 | 7.360 | 7.375 | 7.375 | 76,300 |
28 Feb 2024 | 7.385 | 7.500 | 7.355 | 7.495 | 7.495 | 324,000 |
27 Feb 2024 | 7.505 | 7.510 | 7.395 | 7.395 | 7.395 | 116,400 |
26 Feb 2024 | 7.440 | 7.500 | 7.440 | 7.500 | 7.500 | 35,300 |
23 Feb 2024 | 7.440 | 7.465 | 7.415 | 7.435 | 7.435 | 42,100 |
22 Feb 2024 | 7.485 | 7.535 | 7.445 | 7.440 | 7.440 | 122,300 |
21 Feb 2024 | 7.655 | 7.655 | 7.450 | 7.515 | 7.515 | 327,200 |
20 Feb 2024 | 7.660 | 7.660 | 7.600 | 7.605 | 7.605 | 102,500 |
19 Feb 2024 | 7.625 | 7.680 | 7.625 | 7.635 | 7.635 | 41,700 |
16 Feb 2024 | 7.720 | 7.720 | 7.575 | 7.575 | 7.575 | 71,300 |
15 Feb 2024 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | - |
14 Feb 2024 | 7.775 | 7.775 | 7.700 | 7.700 | 7.700 | 29,800 |
09 Feb 2024 | 7.815 | 7.815 | 7.815 | 7.815 | 7.815 | - |
08 Feb 2024 | 7.735 | 7.785 | 7.720 | 7.755 | 7.755 | 111,200 |
07 Feb 2024 | 7.830 | 7.850 | 7.785 | 7.810 | 7.810 | 351,500 |
06 Feb 2024 | 8.025 | 8.025 | 7.825 | 7.840 | 7.840 | 228,100 |
05 Feb 2024 | 8.190 | 8.285 | 8.050 | 8.115 | 8.115 | 173,000 |
02 Feb 2024 | 8.045 | 8.365 | 8.045 | 8.190 | 8.190 | 59,400 |
01 Feb 2024 | 8.120 | 8.185 | 8.035 | 8.115 | 8.115 | 105,400 |
31 Jan 2024 | 8.075 | 8.140 | 8.055 | 8.130 | 8.130 | 111,100 |
30 Jan 2024 | 7.985 | 8.080 | 7.955 | 8.075 | 8.075 | 98,400 |
29 Jan 2024 | 7.845 | 7.910 | 7.845 | 7.890 | 7.890 | 22,100 |
26 Jan 2024 | 7.825 | 7.885 | 7.820 | 7.855 | 7.855 | 110,300 |
25 Jan 2024 | 7.930 | 8.015 | 7.840 | 7.845 | 7.845 | 203,100 |
24 Jan 2024 | 8.090 | 8.210 | 7.930 | 7.930 | 7.930 | 23,700 |
23 Jan 2024 | 8.200 | 8.200 | 8.080 | 8.120 | 8.120 | 113,500 |
22 Jan 2024 | 8.025 | 8.200 | 7.990 | 8.150 | 8.150 | 120,800 |
19 Jan 2024 | 8.030 | 8.040 | 7.995 | 8.015 | 8.015 | 50,500 |
18 Jan 2024 | 8.165 | 8.250 | 7.995 | 8.030 | 8.030 | 90,100 |
17 Jan 2024 | 7.965 | 8.120 | 7.965 | 8.110 | 8.110 | 54,700 |
16 Jan 2024 | 8.020 | 8.080 | 7.965 | 7.965 | 7.965 | 231,500 |
15 Jan 2024 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | - |
12 Jan 2024 | 8.005 | 8.030 | 7.960 | 8.030 | 8.030 | 11,000 |
11 Jan 2024 | 8.025 | 8.045 | 7.960 | 8.005 | 8.005 | 12,900 |
10 Jan 2024 | 8.005 | 8.045 | 7.975 | 8.025 | 8.025 | 22,000 |
09 Jan 2024 | 8.075 | 8.075 | 7.990 | 8.000 | 8.000 | 6,700 |
08 Jan 2024 | 7.955 | 8.010 | 7.955 | 8.005 | 8.005 | 17,400 |
05 Jan 2024 | 7.845 | 7.925 | 7.840 | 7.910 | 7.910 | 7,800 |
04 Jan 2024 | 7.885 | 7.920 | 7.870 | 7.870 | 7.870 | 5,500 |
03 Jan 2024 | 7.805 | 7.840 | 7.795 | 7.820 | 7.820 | 15,200 |
02 Jan 2024 | 7.765 | 7.785 | 7.765 | 7.795 | 7.795 | 1,900 |
29 Dec 2023 | 7.760 | 7.770 | 7.760 | 7.765 | 7.765 | 108,900 |
28 Dec 2023 | 7.845 | 7.860 | 7.745 | 7.760 | 7.760 | 175,500 |
27 Dec 2023 | 7.935 | 7.975 | 7.915 | 7.915 | 7.915 | 11,800 |
22 Dec 2023 | 7.980 | 7.980 | 7.880 | 7.930 | 7.930 | 242,100 |
21 Dec 2023 | 8.005 | 8.020 | 7.925 | 7.935 | 7.935 | 24,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |