Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 6.47 | 6.53 | 6.46 | 6.50 | 6.50 | 33,498 |
02 May 2024 | 6.30 | 6.46 | 6.30 | 6.37 | 6.37 | 50,900 |
01 May 2024 | 6.50 | 6.50 | 6.25 | 6.30 | 6.30 | 32,100 |
30 Apr 2024 | 6.49 | 6.49 | 6.21 | 6.21 | 6.21 | 56,100 |
29 Apr 2024 | 6.30 | 6.34 | 6.30 | 6.30 | 6.30 | 17,400 |
26 Apr 2024 | 6.39 | 6.39 | 6.30 | 6.33 | 6.33 | 51,000 |
25 Apr 2024 | 6.32 | 6.34 | 6.25 | 6.31 | 6.31 | 21,800 |
24 Apr 2024 | 6.35 | 6.39 | 6.30 | 6.39 | 6.39 | 46,700 |
23 Apr 2024 | 6.44 | 6.44 | 6.28 | 6.36 | 6.36 | 25,800 |
22 Apr 2024 | 6.26 | 6.44 | 6.26 | 6.44 | 6.44 | 23,100 |
19 Apr 2024 | 6.35 | 6.42 | 6.31 | 6.39 | 6.39 | 53,100 |
18 Apr 2024 | 6.36 | 6.36 | 6.21 | 6.25 | 6.25 | 48,600 |
17 Apr 2024 | 6.27 | 6.38 | 6.27 | 6.34 | 6.34 | 52,000 |
16 Apr 2024 | 6.35 | 6.40 | 6.10 | 6.32 | 6.32 | 51,500 |
15 Apr 2024 | 6.50 | 6.60 | 6.40 | 6.47 | 6.47 | 61,000 |
12 Apr 2024 | 6.55 | 6.57 | 6.45 | 6.51 | 6.51 | 26,800 |
11 Apr 2024 | 6.74 | 6.74 | 6.52 | 6.63 | 6.63 | 26,700 |
10 Apr 2024 | 6.70 | 6.70 | 6.54 | 6.56 | 6.56 | 30,600 |
09 Apr 2024 | 6.72 | 6.72 | 6.63 | 6.72 | 6.72 | 22,600 |
08 Apr 2024 | 6.51 | 6.68 | 6.51 | 6.68 | 6.68 | 111,700 |
05 Apr 2024 | 6.52 | 6.56 | 6.49 | 6.53 | 6.53 | 51,300 |
04 Apr 2024 | 6.49 | 6.59 | 6.48 | 6.49 | 6.49 | 20,300 |
03 Apr 2024 | 6.46 | 6.53 | 6.40 | 6.53 | 6.53 | 18,400 |
02 Apr 2024 | 6.47 | 6.49 | 6.45 | 6.47 | 6.47 | 40,500 |
01 Apr 2024 | 6.50 | 6.50 | 6.44 | 6.45 | 6.45 | 28,400 |
28 Mar 2024 | 6.56 | 6.59 | 6.48 | 6.59 | 6.59 | 83,300 |
27 Mar 2024 | 6.50 | 6.57 | 6.48 | 6.57 | 6.57 | 33,500 |
26 Mar 2024 | 6.47 | 6.54 | 6.41 | 6.52 | 6.52 | 44,700 |
25 Mar 2024 | 6.35 | 6.54 | 6.35 | 6.45 | 6.45 | 166,800 |
22 Mar 2024 | 6.50 | 6.59 | 6.49 | 6.54 | 6.54 | 44,900 |
21 Mar 2024 | 6.58 | 6.61 | 6.51 | 6.51 | 6.51 | 74,800 |
20 Mar 2024 | 6.64 | 6.68 | 6.60 | 6.60 | 6.60 | 21,700 |
19 Mar 2024 | 6.60 | 6.67 | 6.60 | 6.63 | 6.63 | 77,000 |
18 Mar 2024 | 6.60 | 6.77 | 6.60 | 6.77 | 6.77 | 21,100 |
15 Mar 2024 | 6.70 | 6.78 | 6.68 | 6.68 | 6.68 | 41,600 |
14 Mar 2024 | 6.66 | 6.70 | 6.65 | 6.68 | 6.68 | 35,900 |
13 Mar 2024 | 6.64 | 6.69 | 6.63 | 6.67 | 6.67 | 16,400 |
12 Mar 2024 | 6.61 | 6.70 | 6.61 | 6.68 | 6.68 | 21,700 |
11 Mar 2024 | 6.67 | 6.70 | 6.61 | 6.61 | 6.61 | 27,100 |
08 Mar 2024 | 6.57 | 6.67 | 6.57 | 6.63 | 6.63 | 23,300 |
07 Mar 2024 | 6.68 | 6.80 | 6.65 | 6.68 | 6.68 | 35,600 |
06 Mar 2024 | 6.75 | 6.77 | 6.62 | 6.70 | 6.70 | 50,500 |
05 Mar 2024 | 6.70 | 6.74 | 6.68 | 6.68 | 6.68 | 34,200 |
04 Mar 2024 | 6.67 | 6.84 | 6.67 | 6.84 | 6.84 | 26,600 |
01 Mar 2024 | 6.70 | 6.75 | 6.68 | 6.68 | 6.68 | 37,700 |
29 Feb 2024 | 6.74 | 6.78 | 6.70 | 6.73 | 6.73 | 165,700 |
28 Feb 2024 | 6.74 | 6.80 | 6.73 | 6.76 | 6.76 | 14,000 |
27 Feb 2024 | 6.68 | 6.79 | 6.68 | 6.76 | 6.76 | 57,100 |
26 Feb 2024 | 6.63 | 6.66 | 6.60 | 6.60 | 6.60 | 73,800 |
23 Feb 2024 | 6.70 | 6.70 | 6.57 | 6.57 | 6.57 | 49,300 |
22 Feb 2024 | 6.71 | 6.75 | 6.65 | 6.71 | 6.71 | 16,500 |
21 Feb 2024 | 6.69 | 6.71 | 6.62 | 6.65 | 6.65 | 16,100 |
20 Feb 2024 | 6.45 | 6.77 | 6.45 | 6.71 | 6.71 | 79,300 |
16 Feb 2024 | 6.85 | 6.85 | 6.35 | 6.64 | 6.64 | 14,400 |
15 Feb 2024 | 6.71 | 6.73 | 6.70 | 6.73 | 6.73 | 63,500 |
14 Feb 2024 | 6.88 | 7.00 | 6.66 | 6.71 | 6.71 | 156,200 |
13 Feb 2024 | 6.95 | 7.24 | 6.85 | 6.90 | 6.90 | 55,400 |
12 Feb 2024 | 6.75 | 7.58 | 6.75 | 7.00 | 7.00 | 65,300 |
09 Feb 2024 | 6.95 | 7.03 | 6.85 | 7.01 | 7.01 | 50,400 |
08 Feb 2024 | 7.26 | 7.26 | 6.76 | 7.19 | 7.19 | 35,600 |
07 Feb 2024 | 7.45 | 7.67 | 7.21 | 7.50 | 7.50 | 152,000 |
06 Feb 2024 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 59,700 |
05 Feb 2024 | 6.86 | 7.02 | 6.86 | 7.02 | 7.02 | 68,400 |
02 Feb 2024 | 6.91 | 6.96 | 6.85 | 6.87 | 6.87 | 46,900 |
01 Feb 2024 | 6.97 | 7.10 | 6.96 | 7.10 | 7.10 | 20,000 |
31 Jan 2024 | 6.97 | 7.03 | 6.94 | 6.97 | 6.97 | 16,000 |
30 Jan 2024 | 6.85 | 6.90 | 6.84 | 6.85 | 6.85 | 21,200 |
29 Jan 2024 | 6.93 | 6.93 | 6.87 | 6.91 | 6.91 | 63,700 |
26 Jan 2024 | 6.94 | 6.94 | 6.90 | 6.92 | 6.92 | 11,900 |
25 Jan 2024 | 6.83 | 6.94 | 6.83 | 6.92 | 6.92 | 26,200 |
24 Jan 2024 | 6.93 | 7.00 | 6.91 | 6.98 | 6.98 | 51,800 |
23 Jan 2024 | 6.90 | 7.00 | 6.90 | 6.99 | 6.99 | 35,100 |
22 Jan 2024 | 6.99 | 7.01 | 6.89 | 6.90 | 6.90 | 68,500 |
19 Jan 2024 | 6.99 | 7.03 | 6.95 | 7.03 | 7.03 | 100,400 |
18 Jan 2024 | 6.90 | 6.98 | 6.86 | 6.96 | 6.96 | 20,100 |
17 Jan 2024 | 6.80 | 6.89 | 6.80 | 6.87 | 6.87 | 44,600 |
16 Jan 2024 | 6.88 | 6.89 | 6.76 | 6.81 | 6.81 | 45,100 |
12 Jan 2024 | 6.90 | 6.90 | 6.84 | 6.84 | 6.84 | 26,500 |
11 Jan 2024 | 6.78 | 6.84 | 6.74 | 6.83 | 6.83 | 46,900 |
10 Jan 2024 | 6.80 | 6.83 | 6.78 | 6.80 | 6.80 | 70,800 |
09 Jan 2024 | 6.79 | 6.83 | 6.79 | 6.80 | 6.80 | 47,600 |
08 Jan 2024 | 6.87 | 6.92 | 6.87 | 6.89 | 6.89 | 33,600 |
05 Jan 2024 | 6.90 | 6.95 | 6.89 | 6.91 | 6.91 | 28,000 |
04 Jan 2024 | 6.87 | 6.97 | 6.86 | 6.93 | 6.93 | 57,000 |
03 Jan 2024 | 6.60 | 6.96 | 6.60 | 6.96 | 6.96 | 47,300 |
02 Jan 2024 | 6.90 | 6.91 | 6.84 | 6.89 | 6.89 | 47,800 |
29 Dec 2023 | 6.90 | 6.94 | 6.86 | 6.90 | 6.90 | 35,900 |
28 Dec 2023 | 6.93 | 6.95 | 6.86 | 6.86 | 6.86 | 36,200 |
27 Dec 2023 | 6.91 | 6.93 | 6.86 | 6.91 | 6.91 | 15,700 |
26 Dec 2023 | 6.86 | 6.96 | 6.86 | 6.96 | 6.96 | 16,400 |
22 Dec 2023 | 6.84 | 6.88 | 6.82 | 6.82 | 6.82 | 75,100 |
21 Dec 2023 | 6.80 | 6.81 | 6.75 | 6.78 | 6.78 | 119,700 |
20 Dec 2023 | 6.82 | 6.85 | 6.78 | 6.80 | 6.80 | 52,000 |
19 Dec 2023 | 6.79 | 6.88 | 6.79 | 6.86 | 6.86 | 16,900 |
18 Dec 2023 | 6.57 | 6.71 | 6.56 | 6.69 | 6.69 | 148,900 |
15 Dec 2023 | 6.49 | 6.51 | 6.44 | 6.48 | 6.48 | 46,100 |
14 Dec 2023 | 6.38 | 6.52 | 6.38 | 6.45 | 6.45 | 55,600 |
13 Dec 2023 | 6.13 | 6.32 | 6.10 | 6.32 | 6.32 | 43,800 |
12 Dec 2023 | 6.32 | 6.34 | 6.27 | 6.30 | 6.30 | 54,400 |
11 Dec 2023 | 6.26 | 6.38 | 6.26 | 6.35 | 6.35 | 59,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |