Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 May 2024 | 7.42 | 7.74 | 7.34 | 7.64 | 7.64 | 42,600 |
07 May 2024 | 7.37 | 7.76 | 7.16 | 7.40 | 7.40 | 231,300 |
06 May 2024 | 7.45 | 7.65 | 7.37 | 7.37 | 7.37 | 104,300 |
03 May 2024 | 7.85 | 8.00 | 7.10 | 7.58 | 7.58 | 430,500 |
02 May 2024 | 7.10 | 8.00 | 7.10 | 7.81 | 7.81 | 604,800 |
30 Apr 2024 | 7.47 | 7.47 | 7.05 | 7.12 | 7.12 | 180,000 |
29 Apr 2024 | 7.20 | 7.47 | 7.04 | 7.38 | 7.38 | 311,800 |
26 Apr 2024 | 6.96 | 7.40 | 6.95 | 7.07 | 7.07 | 133,100 |
25 Apr 2024 | 7.59 | 7.70 | 6.95 | 7.00 | 7.00 | 274,100 |
24 Apr 2024 | 8.07 | 8.09 | 7.75 | 7.75 | 7.75 | 150,500 |
23 Apr 2024 | 8.00 | 8.09 | 7.76 | 8.02 | 8.02 | 72,200 |
22 Apr 2024 | 8.19 | 8.33 | 7.72 | 7.83 | 7.83 | 237,700 |
19 Apr 2024 | 7.77 | 8.23 | 7.71 | 8.17 | 8.17 | 201,300 |
18 Apr 2024 | 7.25 | 7.97 | 7.25 | 7.77 | 7.77 | 317,400 |
17 Apr 2024 | 6.81 | 7.23 | 6.81 | 7.21 | 7.21 | 115,300 |
16 Apr 2024 | 6.90 | 7.30 | 6.80 | 6.86 | 6.86 | 113,600 |
15 Apr 2024 | 6.98 | 7.00 | 6.80 | 6.90 | 6.90 | 132,900 |
12 Apr 2024 | 6.89 | 7.00 | 6.85 | 6.98 | 6.98 | 127,500 |
11 Apr 2024 | 6.72 | 6.93 | 6.67 | 6.78 | 6.78 | 139,100 |
10 Apr 2024 | 6.86 | 6.86 | 6.66 | 6.71 | 6.71 | 132,900 |
09 Apr 2024 | 6.84 | 6.86 | 6.75 | 6.80 | 6.80 | 78,400 |
08 Apr 2024 | 6.69 | 6.93 | 6.68 | 6.81 | 6.81 | 49,000 |
05 Apr 2024 | 6.68 | 6.89 | 6.65 | 6.70 | 6.70 | 59,100 |
04 Apr 2024 | 6.64 | 6.78 | 6.55 | 6.68 | 6.68 | 135,300 |
03 Apr 2024 | 6.88 | 6.92 | 6.65 | 6.65 | 6.65 | 144,400 |
02 Apr 2024 | 6.70 | 6.80 | 6.66 | 6.80 | 6.80 | 65,800 |
01 Apr 2024 | 6.75 | 6.88 | 6.60 | 6.64 | 6.64 | 122,300 |
28 Mar 2024 | 6.74 | 6.90 | 6.74 | 6.75 | 6.75 | 58,800 |
27 Mar 2024 | 6.75 | 6.84 | 6.67 | 6.67 | 6.67 | 84,600 |
26 Mar 2024 | 6.89 | 6.97 | 6.70 | 6.77 | 6.77 | 93,200 |
25 Mar 2024 | 7.00 | 7.03 | 6.73 | 6.75 | 6.75 | 98,600 |
22 Mar 2024 | 6.86 | 7.04 | 6.75 | 7.04 | 7.04 | 120,800 |
21 Mar 2024 | 6.44 | 6.85 | 6.40 | 6.85 | 6.85 | 139,800 |
20 Mar 2024 | 6.40 | 6.47 | 6.36 | 6.41 | 6.41 | 67,600 |
19 Mar 2024 | 6.59 | 6.68 | 6.40 | 6.45 | 6.45 | 111,000 |
18 Mar 2024 | 6.39 | 6.56 | 6.35 | 6.50 | 6.50 | 77,000 |
15 Mar 2024 | 6.45 | 6.71 | 6.31 | 6.31 | 6.31 | 195,000 |
14 Mar 2024 | 6.31 | 6.56 | 6.13 | 6.41 | 6.41 | 148,100 |
13 Mar 2024 | 6.12 | 6.35 | 6.08 | 6.26 | 6.26 | 138,500 |
12 Mar 2024 | 6.08 | 6.23 | 6.05 | 6.15 | 6.15 | 129,900 |
11 Mar 2024 | 6.04 | 6.10 | 6.01 | 6.08 | 6.08 | 47,900 |
08 Mar 2024 | 5.91 | 6.10 | 5.90 | 6.07 | 6.07 | 73,000 |
07 Mar 2024 | 5.86 | 6.10 | 5.86 | 5.96 | 5.96 | 495,400 |
06 Mar 2024 | 5.87 | 5.89 | 5.71 | 5.75 | 5.75 | 106,200 |
05 Mar 2024 | 5.90 | 5.99 | 5.82 | 5.87 | 5.87 | 64,000 |
04 Mar 2024 | 5.99 | 5.99 | 5.82 | 5.82 | 5.82 | 72,100 |
01 Mar 2024 | 5.89 | 5.99 | 5.89 | 5.99 | 5.99 | 42,300 |
29 Feb 2024 | 5.86 | 6.00 | 5.82 | 5.90 | 5.90 | 74,700 |
28 Feb 2024 | 5.96 | 6.05 | 5.91 | 5.91 | 5.91 | 38,800 |
27 Feb 2024 | 5.98 | 6.05 | 5.89 | 6.00 | 6.00 | 55,300 |
26 Feb 2024 | 5.76 | 5.98 | 5.71 | 5.97 | 5.97 | 62,000 |
23 Feb 2024 | 5.84 | 5.94 | 5.74 | 5.83 | 5.83 | 61,300 |
22 Feb 2024 | 5.92 | 5.98 | 5.83 | 5.85 | 5.85 | 28,000 |
21 Feb 2024 | 5.86 | 6.02 | 5.63 | 5.92 | 5.92 | 78,500 |
20 Feb 2024 | 5.67 | 5.87 | 5.50 | 5.79 | 5.79 | 53,700 |
19 Feb 2024 | 5.84 | 5.84 | 5.52 | 5.67 | 5.67 | 56,600 |
16 Feb 2024 | 5.96 | 5.96 | 5.73 | 5.75 | 5.75 | 73,300 |
15 Feb 2024 | 5.98 | 6.09 | 5.95 | 5.95 | 5.95 | 41,100 |
14 Feb 2024 | 6.07 | 6.15 | 5.97 | 5.97 | 5.97 | 29,300 |
09 Feb 2024 | 6.11 | 6.21 | 6.05 | 6.06 | 6.06 | 530,700 |
08 Feb 2024 | 6.10 | 6.15 | 5.95 | 6.07 | 6.07 | 74,500 |
07 Feb 2024 | 6.11 | 6.22 | 6.05 | 6.11 | 6.11 | 64,000 |
06 Feb 2024 | 6.00 | 6.20 | 6.00 | 6.12 | 6.12 | 52,300 |
05 Feb 2024 | 6.08 | 6.09 | 5.98 | 6.00 | 6.00 | 13,600 |
02 Feb 2024 | 6.01 | 6.10 | 5.98 | 6.07 | 6.07 | 94,300 |
01 Feb 2024 | 6.01 | 6.10 | 5.99 | 6.03 | 6.03 | 50,100 |
31 Jan 2024 | 6.02 | 6.08 | 5.98 | 6.07 | 6.07 | 52,200 |
30 Jan 2024 | 6.08 | 6.10 | 5.97 | 6.08 | 6.08 | 79,100 |
29 Jan 2024 | 5.97 | 6.09 | 5.95 | 6.04 | 6.04 | 88,000 |
26 Jan 2024 | 6.09 | 6.10 | 6.00 | 6.05 | 6.05 | 36,700 |
25 Jan 2024 | 5.97 | 6.09 | 5.95 | 6.09 | 6.09 | 45,400 |
24 Jan 2024 | 6.06 | 6.10 | 5.95 | 6.07 | 6.07 | 63,700 |
23 Jan 2024 | 5.99 | 6.10 | 5.93 | 6.07 | 6.07 | 49,000 |
22 Jan 2024 | 5.99 | 6.05 | 5.92 | 5.98 | 5.98 | 38,700 |
19 Jan 2024 | 5.93 | 6.02 | 5.90 | 5.99 | 5.99 | 49,100 |
18 Jan 2024 | 5.95 | 6.04 | 5.92 | 6.00 | 6.00 | 126,600 |
17 Jan 2024 | 6.04 | 6.04 | 5.90 | 5.95 | 5.95 | 79,900 |
16 Jan 2024 | 5.81 | 6.02 | 5.81 | 6.01 | 6.01 | 46,300 |
15 Jan 2024 | 5.98 | 6.05 | 5.94 | 5.98 | 5.98 | 23,800 |
12 Jan 2024 | 5.99 | 6.09 | 5.96 | 6.04 | 6.04 | 26,500 |
11 Jan 2024 | 5.99 | 6.09 | 5.95 | 5.99 | 5.99 | 35,400 |
10 Jan 2024 | 5.92 | 6.05 | 5.90 | 5.99 | 5.99 | 39,100 |
09 Jan 2024 | 5.94 | 6.09 | 5.94 | 5.94 | 5.94 | 24,800 |
08 Jan 2024 | 6.05 | 6.13 | 5.86 | 5.98 | 5.98 | 102,000 |
05 Jan 2024 | 5.75 | 6.11 | 5.71 | 6.11 | 6.11 | 101,800 |
04 Jan 2024 | 5.74 | 5.89 | 5.74 | 5.83 | 5.83 | 54,800 |
03 Jan 2024 | 5.68 | 5.90 | 5.68 | 5.80 | 5.80 | 71,500 |
02 Jan 2024 | 5.84 | 5.91 | 5.51 | 5.66 | 5.66 | 48,600 |
28 Dec 2023 | 5.85 | 5.93 | 5.80 | 5.93 | 5.93 | 47,900 |
27 Dec 2023 | 5.71 | 5.94 | 5.71 | 5.86 | 5.86 | 32,300 |
26 Dec 2023 | 5.83 | 5.84 | 5.75 | 5.80 | 5.80 | 33,300 |
22 Dec 2023 | 5.79 | 5.84 | 5.70 | 5.70 | 5.70 | 54,800 |
21 Dec 2023 | 5.87 | 5.87 | 5.81 | 5.81 | 5.81 | 31,600 |
20 Dec 2023 | 5.83 | 5.93 | 5.77 | 5.86 | 5.86 | 51,800 |
19 Dec 2023 | 5.82 | 5.82 | 5.70 | 5.82 | 5.82 | 145,800 |
18 Dec 2023 | 5.61 | 5.90 | 5.54 | 5.80 | 5.80 | 72,000 |
15 Dec 2023 | 5.73 | 5.76 | 5.63 | 5.63 | 5.63 | 54,600 |
14 Dec 2023 | 5.94 | 5.94 | 5.74 | 5.79 | 5.79 | 36,800 |
13 Dec 2023 | 5.80 | 5.93 | 5.77 | 5.85 | 5.85 | 70,400 |
12 Dec 2023 | 5.84 | 5.84 | 5.63 | 5.83 | 5.83 | 47,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |