Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.15 | 7.16 | 7.13 | 7.16 | 7.16 | 1,271 |
02 May 2024 | 7.12 | 7.21 | 7.12 | 7.12 | 7.12 | 1,764 |
01 May 2024 | 7.21 | 7.21 | 7.21 | 7.20 | 7.20 | 32 |
30 Apr 2024 | 7.24 | 7.27 | 7.24 | 7.21 | 7.21 | 20,391 |
29 Apr 2024 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | 975 |
26 Apr 2024 | 7.14 | 7.19 | 7.14 | 7.18 | 7.18 | 3,877 |
25 Apr 2024 | 7.07 | 7.07 | 6.98 | 7.02 | 7.02 | 17,462 |
24 Apr 2024 | 7.10 | 7.11 | 7.09 | 7.07 | 7.07 | 24,198 |
23 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.04 | 7.04 | 102 |
22 Apr 2024 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | 296 |
19 Apr 2024 | 6.91 | 6.96 | 6.91 | 6.96 | 6.96 | 958 |
18 Apr 2024 | 6.98 | 7.00 | 6.96 | 6.99 | 6.99 | 31,335 |
17 Apr 2024 | 6.96 | 6.98 | 6.96 | 6.96 | 6.96 | 5,797 |
16 Apr 2024 | 7.05 | 7.06 | 7.04 | 7.04 | 7.04 | 23,950 |
15 Apr 2024 | 7.16 | 7.17 | 7.16 | 7.15 | 7.15 | 11,902 |
12 Apr 2024 | 7.12 | 7.12 | 7.09 | 7.10 | 7.10 | 17,047 |
11 Apr 2024 | 7.16 | 7.16 | 7.12 | 7.12 | 7.12 | 34,217 |
10 Apr 2024 | 7.16 | 7.16 | 7.09 | 7.11 | 7.11 | 1,970 |
09 Apr 2024 | 7.21 | 7.22 | 7.15 | 7.15 | 7.15 | 736 |
08 Apr 2024 | 7.18 | 7.18 | 7.16 | 7.18 | 7.18 | 446 |
05 Apr 2024 | 7.10 | 7.12 | 7.09 | 7.12 | 7.12 | 57,861 |
04 Apr 2024 | 7.15 | 7.18 | 7.15 | 7.17 | 7.17 | 11,456 |
03 Apr 2024 | 7.09 | 7.15 | 7.09 | 7.15 | 7.15 | 6,366 |
02 Apr 2024 | 7.10 | 7.11 | 7.07 | 7.08 | 7.08 | 5,605 |
28 Mar 2024 | 7.17 | 7.19 | 7.17 | 7.20 | 7.20 | 1,138 |
27 Mar 2024 | 7.22 | 7.22 | 7.21 | 7.21 | 7.21 | 7,050 |
26 Mar 2024 | 7.18 | 7.22 | 7.18 | 7.22 | 7.22 | 18,984 |
25 Mar 2024 | 7.17 | 7.17 | 7.15 | 7.17 | 7.17 | 19,944 |
22 Mar 2024 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | 8,024 |
21 Mar 2024 | 7.25 | 7.28 | 7.24 | 7.28 | 7.28 | 8,339 |
20 Mar 2024 | 7.24 | 7.27 | 7.24 | 7.24 | 7.24 | 4,832 |
19 Mar 2024 | 7.14 | 7.21 | 7.14 | 7.21 | 7.21 | 10,041 |
18 Mar 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1,662 |
15 Mar 2024 | 6.94 | 6.98 | 6.94 | 6.97 | 6.97 | 399 |
14 Mar 2024 | 6.93 | 6.94 | 6.90 | 6.89 | 6.89 | 4,271 |
13 Mar 2024 | 6.88 | 6.90 | 6.87 | 6.89 | 6.89 | 45,458 |
12 Mar 2024 | 6.88 | 6.94 | 6.88 | 6.93 | 6.93 | 5,038 |
11 Mar 2024 | 6.92 | 6.92 | 6.88 | 6.88 | 6.88 | 8,421 |
08 Mar 2024 | 7.06 | 7.10 | 7.04 | 7.05 | 7.05 | 22,680 |
07 Mar 2024 | 7.05 | 7.07 | 7.05 | 7.08 | 7.08 | 174 |
06 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.11 | 7.11 | 1,000 |
05 Mar 2024 | 7.07 | 7.11 | 7.07 | 7.07 | 7.07 | 5,469 |
04 Mar 2024 | 7.06 | 7.08 | 7.06 | 7.05 | 7.05 | 974 |
01 Mar 2024 | 7.08 | 7.08 | 7.05 | 7.07 | 7.07 | 31,030 |
29 Feb 2024 | 6.95 | 6.96 | 6.94 | 6.94 | 6.94 | 9,853 |
28 Feb 2024 | 6.95 | 6.97 | 6.95 | 6.96 | 6.96 | 2,292 |
27 Feb 2024 | 7.00 | 7.01 | 7.00 | 7.00 | 7.00 | 32,186 |
26 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 1,155 |
23 Feb 2024 | 6.99 | 7.01 | 6.99 | 7.00 | 7.00 | 1,900 |
22 Feb 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
21 Feb 2024 | 6.91 | 6.92 | 6.91 | 6.92 | 6.92 | 674 |
20 Feb 2024 | 6.94 | 6.94 | 6.91 | 6.91 | 6.91 | 5,931 |
19 Feb 2024 | 6.94 | 6.95 | 6.94 | 6.96 | 6.96 | 23 |
16 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1,957 |
15 Feb 2024 | 6.86 | 6.88 | 6.83 | 6.87 | 6.87 | 899 |
14 Feb 2024 | 6.85 | 6.86 | 6.85 | 6.83 | 6.83 | 282 |
13 Feb 2024 | 6.92 | 6.92 | 6.87 | 6.88 | 6.88 | 3,742 |
12 Feb 2024 | 6.82 | 6.82 | 6.78 | 6.82 | 6.82 | 1,882 |
09 Feb 2024 | 6.77 | 6.78 | 6.76 | 6.75 | 6.75 | 3,646 |
08 Feb 2024 | 6.78 | 6.78 | 6.74 | 6.72 | 6.72 | 4,588 |
07 Feb 2024 | 6.74 | 6.74 | 6.73 | 6.73 | 6.73 | 12,290 |
06 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
05 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
02 Feb 2024 | 6.81 | 6.81 | 6.81 | 6.84 | 6.84 | 145 |
01 Feb 2024 | 6.80 | 6.83 | 6.80 | 6.78 | 6.78 | 4,981 |
31 Jan 2024 | 6.81 | 6.83 | 6.80 | 6.80 | 6.80 | 499 |
30 Jan 2024 | 6.77 | 6.78 | 6.77 | 6.78 | 6.78 | 758 |
29 Jan 2024 | 6.80 | 6.80 | 6.79 | 6.78 | 6.78 | 119 |
26 Jan 2024 | 6.74 | 6.77 | 6.74 | 6.79 | 6.79 | 619 |
25 Jan 2024 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | 32,454 |
24 Jan 2024 | 6.82 | 6.82 | 6.79 | 6.82 | 6.82 | 159,292 |
23 Jan 2024 | 6.82 | 6.87 | 6.82 | 6.87 | 6.87 | 1,448 |
22 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.93 | 6.93 | 154 |
19 Jan 2024 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 960 |
18 Jan 2024 | 6.73 | 6.78 | 6.73 | 6.77 | 6.77 | 15,845 |
17 Jan 2024 | 6.75 | 6.75 | 6.71 | 6.74 | 6.74 | 143,022 |
16 Jan 2024 | 6.83 | 6.83 | 6.81 | 6.83 | 6.83 | 3,745 |
15 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.89 | 6.89 | 1,883 |
12 Jan 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
11 Jan 2024 | 6.74 | 6.74 | 6.72 | 6.72 | 6.72 | 2,777 |
10 Jan 2024 | 6.67 | 6.69 | 6.67 | 6.68 | 6.68 | 522 |
09 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.51 | 6.51 | 9 |
08 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2,664 |
05 Jan 2024 | 6.48 | 6.48 | 6.47 | 6.48 | 6.48 | 32,518 |
04 Jan 2024 | 6.40 | 6.44 | 6.40 | 6.44 | 6.44 | 31,330 |
03 Jan 2024 | 6.39 | 6.40 | 6.38 | 6.39 | 6.39 | 2,176 |
02 Jan 2024 | 6.36 | 6.37 | 6.36 | 6.37 | 6.37 | 4,192 |
29 Dec 2023 | 6.42 | 6.42 | 6.41 | 6.41 | 6.41 | 36,118 |
28 Dec 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 12,515 |
27 Dec 2023 | 6.34 | 6.36 | 6.34 | 6.33 | 6.33 | 1,813 |
22 Dec 2023 | 6.29 | 6.29 | 6.29 | 6.30 | 6.30 | 27 |
21 Dec 2023 | 6.28 | 6.29 | 6.28 | 6.29 | 6.29 | 4,581 |
20 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.33 | 6.33 | 72 |
19 Dec 2023 | 6.34 | 6.35 | 6.32 | 6.29 | 6.29 | 404 |
18 Dec 2023 | 6.26 | 6.26 | 6.24 | 6.24 | 6.24 | 4,333 |
15 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
14 Dec 2023 | 6.27 | 6.28 | 6.24 | 6.28 | 6.28 | 17,736 |
13 Dec 2023 | 6.37 | 6.37 | 6.35 | 6.34 | 6.34 | 1,684 |
12 Dec 2023 | 6.36 | 6.36 | 6.35 | 6.37 | 6.37 | 99 |
11 Dec 2023 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 2,192 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |