Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 5.7000 | 5.7000 | 4.3700 | 4.3700 | 4.3700 | 30,301 |
06 May 2024 | 5.9900 | 5.9900 | 5.2900 | 5.7000 | 5.7000 | 53,300 |
03 May 2024 | 6.0000 | 6.0000 | 5.3700 | 6.0000 | 6.0000 | 22,200 |
02 May 2024 | 6.1600 | 6.2500 | 6.0500 | 6.2200 | 6.2200 | 15,300 |
01 May 2024 | 6.6000 | 6.6000 | 5.8400 | 6.2000 | 6.2000 | 52,200 |
30 Apr 2024 | 6.3500 | 6.6000 | 6.2750 | 6.6000 | 6.6000 | 30,100 |
29 Apr 2024 | 6.9000 | 6.9000 | 6.3200 | 6.4500 | 6.4500 | 12,700 |
26 Apr 2024 | 7.0100 | 7.0300 | 6.4600 | 7.0300 | 7.0300 | 55,600 |
25 Apr 2024 | 6.9000 | 7.1600 | 6.5760 | 7.1300 | 7.1300 | 54,200 |
24 Apr 2024 | 6.9000 | 6.9000 | 6.6300 | 6.9000 | 6.9000 | 18,600 |
23 Apr 2024 | 7.1800 | 7.4900 | 6.8000 | 7.0200 | 7.0200 | 124,900 |
22 Apr 2024 | 6.8500 | 7.4500 | 6.5500 | 7.0700 | 7.0700 | 60,100 |
19 Apr 2024 | 7.0850 | 7.0850 | 6.8250 | 7.0200 | 7.0200 | 7,900 |
18 Apr 2024 | 6.7550 | 7.2700 | 6.6600 | 7.2700 | 7.2700 | 4,100 |
17 Apr 2024 | 7.2300 | 7.4650 | 6.8100 | 6.8200 | 6.8200 | 12,100 |
16 Apr 2024 | 6.7700 | 7.2800 | 6.7700 | 7.2500 | 7.2500 | 10,800 |
15 Apr 2024 | 6.8000 | 7.3000 | 6.6000 | 7.1000 | 7.1000 | 11,400 |
12 Apr 2024 | 7.0000 | 7.1000 | 6.5300 | 6.9900 | 6.9900 | 43,400 |
11 Apr 2024 | 7.0200 | 7.2500 | 6.7500 | 7.2500 | 7.2500 | 26,100 |
10 Apr 2024 | 7.0100 | 7.2300 | 6.7550 | 7.2300 | 7.2300 | 13,400 |
09 Apr 2024 | 6.8900 | 7.8100 | 6.6250 | 7.2200 | 7.2200 | 101,100 |
08 Apr 2024 | 7.2500 | 7.2500 | 6.3690 | 7.0400 | 7.0400 | 22,000 |
05 Apr 2024 | 6.9000 | 7.5200 | 6.8500 | 7.5000 | 7.5000 | 38,900 |
04 Apr 2024 | 7.4400 | 7.4400 | 7.1200 | 7.2100 | 7.2100 | 9,200 |
03 Apr 2024 | 7.8400 | 7.8400 | 6.4700 | 7.4350 | 7.4350 | 55,900 |
02 Apr 2024 | 7.8500 | 7.8530 | 7.5640 | 7.8400 | 7.8400 | 54,100 |
01 Apr 2024 | 6.2400 | 8.7400 | 6.2400 | 8.2500 | 8.2500 | 111,500 |
28 Mar 2024 | 8.2600 | 8.2600 | 6.3200 | 6.3200 | 6.3200 | 118,500 |
27 Mar 2024 | 5.9900 | 7.9600 | 5.8700 | 7.7900 | 7.7900 | 64,500 |
26 Mar 2024 | 6.3900 | 6.4900 | 6.0250 | 6.1500 | 6.1500 | 37,600 |
25 Mar 2024 | 5.8400 | 6.5000 | 5.4900 | 6.4000 | 6.4000 | 77,200 |
22 Mar 2024 | 6.0000 | 6.0000 | 5.4300 | 5.9200 | 5.9200 | 45,000 |
21 Mar 2024 | 4.9100 | 6.0000 | 4.8800 | 6.0000 | 6.0000 | 41,900 |
20 Mar 2024 | 5.0000 | 5.4600 | 4.6600 | 5.0200 | 5.0200 | 50,600 |
19 Mar 2024 | 4.0700 | 4.9400 | 4.0530 | 4.8500 | 4.8500 | 79,900 |
18 Mar 2024 | 3.9700 | 4.0400 | 3.8600 | 3.9600 | 3.9600 | 13,900 |
15 Mar 2024 | 4.5100 | 4.5100 | 3.9600 | 4.0200 | 4.0200 | 48,000 |
14 Mar 2024 | 4.4900 | 4.6750 | 4.2700 | 4.5100 | 4.5100 | 41,400 |
13 Mar 2024 | 4.6300 | 4.9750 | 4.3100 | 4.5200 | 4.5200 | 33,000 |
12 Mar 2024 | 5.0200 | 5.0700 | 4.3030 | 4.7000 | 4.7000 | 37,700 |
11 Mar 2024 | 4.5400 | 5.9600 | 4.4900 | 4.9900 | 4.9900 | 176,300 |
08 Mar 2024 | 3.0200 | 4.5800 | 3.0200 | 4.2400 | 4.2400 | 414,500 |
07 Mar 2024 | 3.1300 | 3.3900 | 3.0300 | 3.1200 | 3.1200 | 57,300 |
06 Mar 2024 | 3.0300 | 3.2100 | 2.9950 | 3.1300 | 3.1300 | 44,700 |
05 Mar 2024 | 2.9300 | 3.1950 | 2.8470 | 3.0500 | 3.0500 | 103,200 |
04 Mar 2024 | 3.1000 | 3.1000 | 2.8600 | 2.9700 | 2.9700 | 36,500 |
01 Mar 2024 | 3.1100 | 3.1100 | 2.7600 | 2.9800 | 2.9800 | 90,600 |
29 Feb 2024 | 4.9300 | 5.3100 | 2.8500 | 3.1100 | 3.1100 | 457,500 |
28 Feb 2024 | 6.0100 | 6.1540 | 4.7100 | 5.0000 | 5.0000 | 47,700 |
27 Feb 2024 | 6.1200 | 6.3500 | 5.8500 | 5.9200 | 5.9200 | 24,900 |
26 Feb 2024 | 6.5500 | 6.5630 | 6.0100 | 6.1700 | 6.1700 | 13,400 |
23 Feb 2024 | 6.7300 | 6.7400 | 6.2900 | 6.4800 | 6.4800 | 15,400 |
22 Feb 2024 | 6.7000 | 6.8200 | 6.5500 | 6.7100 | 6.7100 | 18,000 |
21 Feb 2024 | 6.7300 | 6.9100 | 6.4350 | 6.7000 | 6.7000 | 74,200 |
20 Feb 2024 | 6.6330 | 6.8000 | 6.5650 | 6.7400 | 6.7400 | 13,300 |
16 Feb 2024 | 6.7000 | 7.1900 | 6.5650 | 6.7100 | 6.7100 | 26,300 |
15 Feb 2024 | 6.6500 | 6.9700 | 6.4300 | 6.8100 | 6.8100 | 19,500 |
14 Feb 2024 | 6.7000 | 6.8000 | 6.6020 | 6.6700 | 6.6700 | 13,600 |
13 Feb 2024 | 6.6600 | 6.8400 | 6.6000 | 6.7500 | 6.7500 | 9,600 |
12 Feb 2024 | 6.5900 | 6.8900 | 6.5500 | 6.7100 | 6.7100 | 22,800 |
09 Feb 2024 | 6.6500 | 6.6500 | 6.1990 | 6.5600 | 6.5600 | 10,700 |
08 Feb 2024 | 6.6400 | 6.6400 | 6.4500 | 6.4500 | 6.4500 | 13,400 |
07 Feb 2024 | 6.6000 | 6.7780 | 6.4600 | 6.5900 | 6.5900 | 28,000 |
06 Feb 2024 | 6.5700 | 6.6600 | 6.4000 | 6.6600 | 6.6600 | 20,100 |
05 Feb 2024 | 6.3500 | 6.6600 | 6.3500 | 6.6600 | 6.6600 | 12,900 |
02 Feb 2024 | 6.7900 | 6.9060 | 6.3950 | 6.5800 | 6.5800 | 14,500 |
01 Feb 2024 | 6.6700 | 6.9500 | 6.4250 | 6.4800 | 6.4800 | 25,900 |
31 Jan 2024 | 6.8100 | 6.8100 | 6.4900 | 6.6300 | 6.6300 | 15,700 |
30 Jan 2024 | 7.0000 | 7.1400 | 6.7800 | 6.9600 | 6.9600 | 19,800 |
29 Jan 2024 | 7.2000 | 7.3800 | 6.9900 | 7.0200 | 7.0200 | 16,300 |
26 Jan 2024 | 7.1800 | 7.3500 | 7.0000 | 7.3300 | 7.3300 | 17,500 |
25 Jan 2024 | 7.0100 | 7.4200 | 6.9100 | 7.1650 | 7.1650 | 14,900 |
24 Jan 2024 | 7.0000 | 7.5080 | 6.8000 | 7.1400 | 7.1400 | 26,700 |
23 Jan 2024 | 6.6600 | 7.1000 | 6.5500 | 7.0900 | 7.0900 | 20,000 |
22 Jan 2024 | 7.0000 | 7.0000 | 6.4100 | 6.5500 | 6.5500 | 14,700 |
19 Jan 2024 | 6.3400 | 6.9900 | 6.2400 | 6.9700 | 6.9700 | 26,800 |
18 Jan 2024 | 6.3750 | 6.6150 | 6.2000 | 6.4600 | 6.4600 | 14,800 |
17 Jan 2024 | 6.2500 | 6.3800 | 6.1300 | 6.3700 | 6.3700 | 15,800 |
16 Jan 2024 | 6.2200 | 6.4300 | 6.0800 | 6.4000 | 6.4000 | 28,000 |
12 Jan 2024 | 6.2200 | 6.6400 | 6.0600 | 6.3500 | 6.3500 | 21,100 |
11 Jan 2024 | 6.8900 | 7.0200 | 6.0700 | 6.8900 | 6.8900 | 17,100 |
10 Jan 2024 | 7.1000 | 7.1500 | 6.9000 | 7.0000 | 7.0000 | 11,700 |
09 Jan 2024 | 7.4000 | 7.6800 | 6.8250 | 7.1900 | 7.1900 | 18,800 |
08 Jan 2024 | 7.5000 | 7.5950 | 7.1600 | 7.4800 | 7.4800 | 16,500 |
05 Jan 2024 | 7.6000 | 7.8200 | 7.2500 | 7.5600 | 7.5600 | 13,700 |
04 Jan 2024 | 7.6500 | 7.6500 | 7.3300 | 7.5800 | 7.5800 | 8,900 |
03 Jan 2024 | 7.8200 | 8.1000 | 7.4300 | 7.6100 | 7.6100 | 15,900 |
02 Jan 2024 | 7.7100 | 7.7800 | 7.4200 | 7.7000 | 7.7000 | 12,500 |
29 Dec 2023 | 7.8000 | 8.1400 | 7.5400 | 7.7800 | 7.7800 | 13,400 |
28 Dec 2023 | 7.5900 | 7.7500 | 7.4700 | 7.6900 | 7.6900 | 15,300 |
27 Dec 2023 | 7.7000 | 8.0500 | 7.5200 | 7.7600 | 7.7600 | 14,600 |
26 Dec 2023 | 7.8100 | 7.9900 | 7.3300 | 7.9600 | 7.9600 | 17,500 |
22 Dec 2023 | 7.5300 | 7.7000 | 7.3000 | 7.5400 | 7.5400 | 17,100 |
21 Dec 2023 | 7.7200 | 8.1300 | 7.2200 | 7.5100 | 7.5100 | 31,500 |
20 Dec 2023 | 8.3000 | 8.3000 | 7.3500 | 7.4700 | 7.4700 | 15,200 |
19 Dec 2023 | 7.4100 | 8.1600 | 7.2600 | 8.1200 | 8.1200 | 20,500 |
18 Dec 2023 | 8.1200 | 8.1200 | 7.6000 | 7.6100 | 7.6100 | 15,100 |
15 Dec 2023 | 8.4200 | 8.4800 | 7.8100 | 7.9900 | 7.9900 | 5,800 |
14 Dec 2023 | 8.3500 | 8.6600 | 8.0900 | 8.3000 | 8.3000 | 9,800 |
13 Dec 2023 | 8.3900 | 8.6000 | 8.0500 | 8.4400 | 8.4400 | 9,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |