Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.17 | 6.17 | 6.00 | 6.01 | 6.01 | 6,492 |
01 May 2024 | 6.16 | 6.17 | 6.13 | 6.13 | 6.13 | 5,000 |
30 Apr 2024 | 6.02 | 6.19 | 6.00 | 6.13 | 6.13 | 13,500 |
29 Apr 2024 | 5.90 | 6.03 | 5.90 | 5.96 | 5.96 | 7,400 |
26 Apr 2024 | 5.88 | 5.94 | 5.88 | 5.90 | 5.90 | 3,100 |
25 Apr 2024 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 1,700 |
24 Apr 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 1,000 |
23 Apr 2024 | 5.86 | 5.90 | 5.80 | 5.90 | 5.90 | 1,900 |
22 Apr 2024 | 5.93 | 6.05 | 5.85 | 6.05 | 6.05 | 4,000 |
19 Apr 2024 | 5.78 | 5.83 | 5.78 | 5.80 | 5.80 | 2,700 |
18 Apr 2024 | 5.78 | 5.91 | 5.78 | 5.89 | 5.89 | 11,200 |
17 Apr 2024 | 5.78 | 5.92 | 5.78 | 5.86 | 5.86 | 4,400 |
16 Apr 2024 | 5.78 | 5.96 | 5.78 | 5.90 | 5.90 | 3,000 |
15 Apr 2024 | 5.77 | 5.90 | 5.77 | 5.81 | 5.81 | 6,500 |
12 Apr 2024 | 5.78 | 5.83 | 5.77 | 5.83 | 5.83 | 1,100 |
11 Apr 2024 | 5.79 | 5.85 | 5.76 | 5.84 | 5.84 | 4,700 |
10 Apr 2024 | 5.81 | 5.96 | 5.77 | 5.77 | 5.77 | 9,800 |
09 Apr 2024 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 7,300 |
08 Apr 2024 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 6,500 |
05 Apr 2024 | 5.85 | 5.85 | 5.77 | 5.79 | 5.79 | 4,200 |
04 Apr 2024 | 5.77 | 5.87 | 5.76 | 5.87 | 5.87 | 13,000 |
03 Apr 2024 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 1,700 |
02 Apr 2024 | 5.72 | 5.77 | 5.67 | 5.75 | 5.75 | 10,600 |
01 Apr 2024 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | 12,500 |
28 Mar 2024 | 5.79 | 5.80 | 5.77 | 5.79 | 5.79 | 1,800 |
27 Mar 2024 | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | 1,500 |
26 Mar 2024 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | 3,300 |
25 Mar 2024 | 5.76 | 5.89 | 5.71 | 5.76 | 5.76 | 76,400 |
22 Mar 2024 | 5.77 | 5.80 | 5.77 | 5.78 | 5.78 | 3,800 |
21 Mar 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 4,100 |
20 Mar 2024 | 5.78 | 5.86 | 5.76 | 5.77 | 5.77 | 12,000 |
19 Mar 2024 | 5.80 | 5.86 | 5.70 | 5.80 | 5.80 | 16,100 |
18 Mar 2024 | 5.78 | 5.81 | 5.78 | 5.80 | 5.80 | 2,000 |
15 Mar 2024 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 2,500 |
14 Mar 2024 | 5.79 | 5.86 | 5.78 | 5.79 | 5.79 | 4,400 |
13 Mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 800 |
12 Mar 2024 | 5.82 | 5.82 | 5.78 | 5.79 | 5.79 | 4,000 |
11 Mar 2024 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | 1,800 |
08 Mar 2024 | 5.78 | 5.87 | 5.76 | 5.85 | 5.85 | 9,400 |
07 Mar 2024 | 5.78 | 5.85 | 5.78 | 5.85 | 5.85 | 2,200 |
06 Mar 2024 | 5.80 | 5.85 | 5.78 | 5.85 | 5.85 | 5,900 |
05 Mar 2024 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 2,700 |
04 Mar 2024 | 5.82 | 5.86 | 5.71 | 5.80 | 5.80 | 16,800 |
01 Mar 2024 | 5.80 | 5.85 | 5.77 | 5.85 | 5.85 | 8,600 |
29 Feb 2024 | 5.85 | 5.87 | 5.80 | 5.80 | 5.80 | 10,800 |
28 Feb 2024 | 5.82 | 6.06 | 5.82 | 5.99 | 5.99 | 6,500 |
27 Feb 2024 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | 50,500 |
26 Feb 2024 | 5.80 | 5.89 | 5.80 | 5.89 | 5.89 | 4,900 |
23 Feb 2024 | 5.77 | 5.90 | 5.77 | 5.83 | 5.83 | 4,600 |
22 Feb 2024 | 5.77 | 5.84 | 5.77 | 5.84 | 5.84 | 2,500 |
21 Feb 2024 | 5.81 | 5.81 | 5.77 | 5.81 | 5.81 | 1,200 |
20 Feb 2024 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 3,800 |
16 Feb 2024 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 1,000 |
15 Feb 2024 | 5.82 | 5.89 | 5.80 | 5.89 | 5.89 | 3,900 |
14 Feb 2024 | 5.78 | 5.96 | 5.78 | 5.81 | 5.81 | 11,600 |
13 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3,300 |
12 Feb 2024 | 5.85 | 5.94 | 5.84 | 5.86 | 5.86 | 13,400 |
09 Feb 2024 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | 1,400 |
08 Feb 2024 | 5.99 | 6.01 | 5.98 | 6.00 | 6.00 | 5,200 |
07 Feb 2024 | 6.00 | 6.05 | 5.97 | 5.97 | 5.97 | 7,500 |
06 Feb 2024 | 5.90 | 6.20 | 5.90 | 6.04 | 6.04 | 17,100 |
05 Feb 2024 | 5.95 | 6.15 | 5.95 | 5.99 | 5.99 | 9,800 |
02 Feb 2024 | 5.92 | 6.04 | 5.82 | 5.88 | 5.88 | 32,500 |
01 Feb 2024 | 5.75 | 6.00 | 5.75 | 5.92 | 5.92 | 5,600 |
31 Jan 2024 | 5.79 | 5.84 | 5.76 | 5.76 | 5.76 | 13,500 |
30 Jan 2024 | 5.60 | 5.88 | 5.60 | 5.76 | 5.76 | 12,500 |
29 Jan 2024 | 5.80 | 5.86 | 5.67 | 5.68 | 5.68 | 35,200 |
26 Jan 2024 | 5.85 | 5.88 | 5.82 | 5.82 | 5.82 | 5,300 |
25 Jan 2024 | 5.81 | 5.85 | 5.79 | 5.81 | 5.81 | 12,100 |
24 Jan 2024 | 5.91 | 5.92 | 5.80 | 5.81 | 5.81 | 16,300 |
23 Jan 2024 | 5.98 | 6.00 | 5.84 | 5.85 | 5.85 | 25,300 |
22 Jan 2024 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | 11,400 |
19 Jan 2024 | 5.86 | 5.92 | 5.85 | 5.89 | 5.89 | 16,000 |
18 Jan 2024 | 5.86 | 5.90 | 5.79 | 5.79 | 5.79 | 16,700 |
17 Jan 2024 | 5.91 | 6.00 | 5.91 | 5.91 | 5.91 | 5,300 |
16 Jan 2024 | 6.00 | 6.03 | 5.91 | 6.01 | 6.01 | 5,600 |
12 Jan 2024 | 6.06 | 6.09 | 6.03 | 6.07 | 6.07 | 10,100 |
11 Jan 2024 | 5.96 | 6.09 | 5.96 | 6.04 | 6.04 | 2,200 |
10 Jan 2024 | 6.13 | 6.19 | 6.10 | 6.17 | 6.17 | 41,400 |
09 Jan 2024 | 6.06 | 6.14 | 6.06 | 6.06 | 6.06 | 3,600 |
08 Jan 2024 | 5.90 | 6.12 | 5.82 | 6.06 | 6.06 | 44,300 |
05 Jan 2024 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 12,200 |
04 Jan 2024 | 5.87 | 5.91 | 5.83 | 5.85 | 5.85 | 6,100 |
03 Jan 2024 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 6,900 |
02 Jan 2024 | 5.82 | 5.87 | 5.82 | 5.83 | 5.83 | 4,300 |
29 Dec 2023 | 5.88 | 5.99 | 5.81 | 5.90 | 5.90 | 17,400 |
28 Dec 2023 | 5.84 | 5.84 | 5.79 | 5.80 | 5.80 | 7,700 |
27 Dec 2023 | 5.81 | 5.87 | 5.81 | 5.84 | 5.84 | 6,500 |
26 Dec 2023 | 5.93 | 5.93 | 5.79 | 5.81 | 5.81 | 16,900 |
22 Dec 2023 | 5.91 | 5.93 | 5.83 | 5.93 | 5.93 | 7,600 |
21 Dec 2023 | 5.85 | 5.92 | 5.78 | 5.91 | 5.91 | 6,300 |
20 Dec 2023 | 5.80 | 5.91 | 5.80 | 5.88 | 5.88 | 7,500 |
19 Dec 2023 | 5.85 | 5.88 | 5.78 | 5.85 | 5.85 | 20,600 |
18 Dec 2023 | 5.91 | 5.95 | 5.78 | 5.78 | 5.78 | 51,300 |
15 Dec 2023 | 5.85 | 5.95 | 5.84 | 5.93 | 5.93 | 11,800 |
14 Dec 2023 | 5.90 | 5.93 | 5.85 | 5.90 | 5.90 | 5,300 |
13 Dec 2023 | 5.95 | 5.95 | 5.81 | 5.84 | 5.84 | 4,000 |
12 Dec 2023 | 5.80 | 5.95 | 5.80 | 5.87 | 5.87 | 56,300 |
11 Dec 2023 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 5,700 |
08 Dec 2023 | 5.82 | 5.88 | 5.82 | 5.86 | 5.86 | 3,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |