Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 5.99 | 6.03 | 5.99 | 5.99 | 5.99 | 81,763 |
02 May 2024 | 6.09 | 6.14 | 6.03 | 6.06 | 6.06 | 124,600 |
01 May 2024 | 6.15 | 6.17 | 6.02 | 6.11 | 6.11 | 118,200 |
30 Apr 2024 | 6.01 | 6.12 | 5.99 | 6.12 | 6.12 | 143,700 |
29 Apr 2024 | 5.95 | 6.02 | 5.95 | 5.98 | 5.98 | 51,200 |
26 Apr 2024 | 5.99 | 6.01 | 5.97 | 5.98 | 5.98 | 92,000 |
25 Apr 2024 | 6.12 | 6.16 | 6.01 | 6.02 | 6.02 | 131,900 |
24 Apr 2024 | 5.93 | 6.06 | 5.93 | 6.01 | 6.01 | 198,700 |
23 Apr 2024 | 6.02 | 6.02 | 5.93 | 5.95 | 5.95 | 281,200 |
22 Apr 2024 | 6.05 | 6.09 | 5.99 | 6.02 | 6.02 | 51,300 |
19 Apr 2024 | 6.10 | 6.10 | 6.03 | 6.07 | 6.07 | 183,100 |
18 Apr 2024 | 6.17 | 6.19 | 6.08 | 6.13 | 6.13 | 351,100 |
17 Apr 2024 | 6.16 | 6.21 | 6.06 | 6.15 | 6.15 | 208,800 |
16 Apr 2024 | 6.17 | 6.21 | 6.12 | 6.17 | 6.17 | 142,100 |
15 Apr 2024 | 5.95 | 6.14 | 5.93 | 6.10 | 6.10 | 272,000 |
12 Apr 2024 | 5.89 | 6.05 | 5.86 | 6.01 | 6.01 | 108,600 |
11 Apr 2024 | 5.86 | 5.97 | 5.85 | 5.90 | 5.90 | 123,800 |
10 Apr 2024 | 5.85 | 5.90 | 5.81 | 5.84 | 5.84 | 77,200 |
09 Apr 2024 | 5.79 | 5.84 | 5.75 | 5.76 | 5.76 | 30,700 |
08 Apr 2024 | 5.77 | 5.84 | 5.77 | 5.79 | 5.79 | 55,400 |
05 Apr 2024 | 5.88 | 5.88 | 5.78 | 5.80 | 5.80 | 275,900 |
04 Apr 2024 | 5.82 | 5.93 | 5.81 | 5.91 | 5.91 | 443,400 |
03 Apr 2024 | 5.90 | 5.90 | 5.83 | 5.86 | 5.86 | 12,200 |
02 Apr 2024 | 5.84 | 5.91 | 5.84 | 5.88 | 5.88 | 160,900 |
01 Apr 2024 | 5.80 | 5.84 | 5.80 | 5.80 | 5.80 | 193,000 |
28 Mar 2024 | 5.80 | 5.82 | 5.78 | 5.80 | 5.80 | 489,900 |
27 Mar 2024 | 5.88 | 5.90 | 5.84 | 5.84 | 5.84 | 142,000 |
26 Mar 2024 | 5.91 | 5.93 | 5.87 | 5.93 | 5.93 | 59,300 |
25 Mar 2024 | 5.90 | 5.91 | 5.87 | 5.91 | 5.91 | 11,600 |
22 Mar 2024 | 5.83 | 5.90 | 5.82 | 5.88 | 5.88 | 395,700 |
21 Mar 2024 | 5.81 | 5.83 | 5.78 | 5.83 | 5.83 | 311,100 |
20 Mar 2024 | 5.93 | 5.95 | 5.85 | 5.86 | 5.86 | 383,000 |
19 Mar 2024 | 5.94 | 5.96 | 5.92 | 5.95 | 5.95 | 133,000 |
18 Mar 2024 | 5.94 | 5.97 | 5.94 | 5.97 | 5.97 | 32,900 |
15 Mar 2024 | 5.95 | 5.98 | 5.91 | 5.95 | 5.95 | 363,500 |
14 Mar 2024 | 5.92 | 6.00 | 5.89 | 5.95 | 5.95 | 53,800 |
13 Mar 2024 | 5.91 | 5.91 | 5.85 | 5.87 | 5.87 | 158,000 |
12 Mar 2024 | 5.95 | 6.00 | 5.93 | 5.94 | 5.94 | 138,500 |
11 Mar 2024 | 6.03 | 6.06 | 5.98 | 5.99 | 5.99 | 89,200 |
08 Mar 2024 | 5.95 | 6.01 | 5.93 | 6.00 | 6.00 | 426,900 |
07 Mar 2024 | 6.05 | 6.05 | 5.97 | 5.98 | 5.98 | 354,500 |
06 Mar 2024 | 6.05 | 6.11 | 6.01 | 6.09 | 6.09 | 189,200 |
05 Mar 2024 | 6.14 | 6.14 | 6.08 | 6.12 | 6.12 | 171,800 |
04 Mar 2024 | 6.12 | 6.15 | 6.09 | 6.13 | 6.13 | 154,100 |
01 Mar 2024 | 6.16 | 6.17 | 6.05 | 6.10 | 6.10 | 327,900 |
29 Feb 2024 | 6.22 | 6.24 | 6.19 | 6.19 | 6.19 | 279,200 |
28 Feb 2024 | 6.27 | 6.27 | 6.23 | 6.27 | 6.27 | 57,400 |
27 Feb 2024 | 6.21 | 6.25 | 6.21 | 6.23 | 6.23 | 36,600 |
26 Feb 2024 | 6.17 | 6.22 | 6.14 | 6.20 | 6.20 | 390,100 |
23 Feb 2024 | 6.21 | 6.23 | 6.15 | 6.15 | 6.15 | 264,500 |
22 Feb 2024 | 6.23 | 6.23 | 6.19 | 6.21 | 6.21 | 546,600 |
21 Feb 2024 | 6.29 | 6.34 | 6.28 | 6.30 | 6.30 | 184,600 |
20 Feb 2024 | 6.23 | 6.28 | 6.21 | 6.27 | 6.27 | 465,600 |
16 Feb 2024 | 6.34 | 6.34 | 6.21 | 6.26 | 6.26 | 280,500 |
15 Feb 2024 | 6.44 | 6.45 | 6.26 | 6.28 | 6.28 | 502,800 |
14 Feb 2024 | 6.58 | 6.59 | 6.47 | 6.47 | 6.47 | 290,200 |
13 Feb 2024 | 6.53 | 6.76 | 6.53 | 6.69 | 6.69 | 392,300 |
12 Feb 2024 | 6.41 | 6.41 | 6.33 | 6.36 | 6.36 | 72,000 |
09 Feb 2024 | 6.44 | 6.47 | 6.40 | 6.41 | 6.41 | 60,100 |
08 Feb 2024 | 6.48 | 6.55 | 6.46 | 6.46 | 6.46 | 42,400 |
07 Feb 2024 | 6.46 | 6.46 | 6.43 | 6.45 | 6.45 | 23,700 |
06 Feb 2024 | 6.49 | 6.50 | 6.44 | 6.45 | 6.45 | 162,300 |
05 Feb 2024 | 6.41 | 6.53 | 6.41 | 6.50 | 6.50 | 180,100 |
02 Feb 2024 | 6.37 | 6.46 | 6.36 | 6.37 | 6.37 | 116,100 |
01 Feb 2024 | 6.38 | 6.43 | 6.31 | 6.36 | 6.36 | 501,100 |
31 Jan 2024 | 6.27 | 6.41 | 6.27 | 6.39 | 6.39 | 434,800 |
30 Jan 2024 | 6.31 | 6.34 | 6.26 | 6.27 | 6.27 | 225,200 |
29 Jan 2024 | 6.40 | 6.41 | 6.29 | 6.30 | 6.30 | 241,800 |
26 Jan 2024 | 6.35 | 6.37 | 6.35 | 6.35 | 6.35 | 44,800 |
25 Jan 2024 | 6.36 | 6.41 | 6.35 | 6.37 | 6.37 | 310,300 |
24 Jan 2024 | 6.31 | 6.40 | 6.31 | 6.40 | 6.40 | 323,900 |
23 Jan 2024 | 6.44 | 6.44 | 6.39 | 6.40 | 6.40 | 318,500 |
22 Jan 2024 | 6.43 | 6.51 | 6.43 | 6.45 | 6.45 | 46,600 |
19 Jan 2024 | 6.55 | 6.60 | 6.44 | 6.44 | 6.44 | 256,700 |
18 Jan 2024 | 6.56 | 6.60 | 6.52 | 6.55 | 6.55 | 144,700 |
17 Jan 2024 | 6.52 | 6.65 | 6.52 | 6.58 | 6.58 | 180,700 |
16 Jan 2024 | 6.45 | 6.51 | 6.40 | 6.43 | 6.43 | 225,800 |
15 Jan 2024 | 6.45 | 6.45 | 6.36 | 6.36 | 6.36 | 13,000 |
12 Jan 2024 | 6.33 | 6.42 | 6.31 | 6.40 | 6.40 | 505,800 |
11 Jan 2024 | 6.35 | 6.51 | 6.35 | 6.43 | 6.43 | 73,600 |
10 Jan 2024 | 6.38 | 6.38 | 6.34 | 6.37 | 6.37 | 34,100 |
09 Jan 2024 | 6.37 | 6.43 | 6.36 | 6.38 | 6.38 | 438,600 |
08 Jan 2024 | 6.48 | 6.48 | 6.33 | 6.33 | 6.33 | 386,900 |
05 Jan 2024 | 6.45 | 6.45 | 6.35 | 6.40 | 6.40 | 281,500 |
04 Jan 2024 | 6.47 | 6.47 | 6.39 | 6.44 | 6.44 | 537,600 |
03 Jan 2024 | 6.50 | 6.53 | 6.42 | 6.47 | 6.47 | 68,600 |
02 Jan 2024 | 6.53 | 6.53 | 6.43 | 6.45 | 6.45 | 22,600 |
29 Dec 2023 | 6.43 | 6.46 | 6.40 | 6.40 | 6.40 | 497,600 |
28 Dec 2023 | 6.40 | 6.44 | 6.38 | 6.43 | 6.43 | 41,800 |
27 Dec 2023 | 6.47 | 6.47 | 6.34 | 6.39 | 6.39 | 250,200 |
22 Dec 2023 | 6.50 | 6.50 | 6.43 | 6.46 | 6.46 | 402,700 |
21 Dec 2023 | 6.59 | 6.59 | 6.50 | 6.52 | 6.52 | 91,000 |
20 Dec 2023 | 6.47 | 6.62 | 6.45 | 6.62 | 6.62 | 671,200 |
19 Dec 2023 | 6.56 | 6.57 | 6.47 | 6.49 | 6.49 | 609,900 |
18 Dec 2023 | 6.56 | 6.62 | 6.56 | 6.60 | 6.60 | 77,600 |
15 Dec 2023 | 6.52 | 6.68 | 6.52 | 6.68 | 6.68 | 590,300 |
14 Dec 2023 | 6.51 | 6.54 | 6.48 | 6.52 | 6.52 | 223,400 |
13 Dec 2023 | 6.83 | 6.91 | 6.61 | 6.61 | 6.61 | 530,600 |
12 Dec 2023 | 6.81 | 6.90 | 6.81 | 6.84 | 6.84 | 44,600 |
11 Dec 2023 | 6.86 | 6.89 | 6.80 | 6.80 | 6.80 | 106,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |