Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 0.00 | 7.12 | 7.09 | 7.11 | 7.11 | 81 |
03 May 2024 | 6.96 | 6.97 | 6.95 | 6.99 | 6.99 | 231,467 |
02 May 2024 | 6.93 | 6.94 | 6.93 | 6.94 | 6.94 | 6,760 |
01 May 2024 | 6.91 | 6.93 | 6.89 | 6.89 | 6.89 | 9,211 |
30 Apr 2024 | 7.02 | 7.03 | 6.98 | 6.93 | 6.93 | 35,728 |
29 Apr 2024 | 7.06 | 7.06 | 7.01 | 7.01 | 7.01 | 41,982 |
26 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.05 | 7.05 | 456,279 |
25 Apr 2024 | 7.01 | 7.01 | 6.91 | 6.95 | 6.95 | 747 |
24 Apr 2024 | 7.07 | 7.07 | 7.02 | 7.03 | 7.03 | 24,507 |
23 Apr 2024 | 7.04 | 7.04 | 7.03 | 7.05 | 7.05 | 3,577 |
22 Apr 2024 | 6.99 | 6.99 | 6.98 | 6.97 | 6.97 | 8,432 |
19 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.90 | 6.90 | 1,612 |
18 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
17 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.86 | 6.86 | 139,469 |
16 Apr 2024 | 6.86 | 6.86 | 6.84 | 6.86 | 6.86 | 25,777 |
15 Apr 2024 | 6.99 | 7.00 | 6.95 | 6.94 | 6.94 | 999 |
12 Apr 2024 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | 571,981 |
11 Apr 2024 | 7.00 | 7.00 | 6.96 | 6.94 | 6.94 | 18,493 |
10 Apr 2024 | 7.03 | 7.03 | 6.95 | 6.99 | 6.99 | 623 |
09 Apr 2024 | 7.02 | 7.03 | 6.98 | 6.98 | 6.98 | 3,035 |
08 Apr 2024 | 7.06 | 7.06 | 7.00 | 7.05 | 7.05 | 6,561 |
05 Apr 2024 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 507,225 |
04 Apr 2024 | 7.07 | 7.09 | 7.07 | 7.08 | 7.08 | 944 |
03 Apr 2024 | 7.05 | 7.07 | 7.04 | 7.07 | 7.07 | 96,519 |
02 Apr 2024 | 7.11 | 7.11 | 7.04 | 7.03 | 7.03 | 51,810 |
28 Mar 2024 | 7.09 | 7.09 | 7.08 | 7.07 | 7.07 | 342,709 |
27 Mar 2024 | 7.08 | 7.09 | 7.08 | 7.08 | 7.08 | 54,852 |
26 Mar 2024 | 7.07 | 7.08 | 7.05 | 7.07 | 7.07 | 48,935 |
25 Mar 2024 | 7.01 | 7.04 | 7.01 | 7.04 | 7.04 | 18,174 |
22 Mar 2024 | 7.05 | 7.05 | 7.03 | 7.03 | 7.03 | 19,667 |
21 Mar 2024 | 6.98 | 7.02 | 6.98 | 7.04 | 7.04 | 10,787 |
20 Mar 2024 | 6.93 | 6.94 | 6.93 | 6.94 | 6.94 | 12,014 |
19 Mar 2024 | 6.92 | 6.93 | 6.92 | 6.94 | 6.94 | 5 |
18 Mar 2024 | 6.93 | 6.93 | 6.92 | 6.92 | 6.92 | 41,426 |
15 Mar 2024 | 6.94 | 6.96 | 6.94 | 6.94 | 6.94 | 84,373 |
14 Mar 2024 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | 15,036 |
13 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5,785 |
12 Mar 2024 | 6.90 | 6.91 | 6.89 | 6.93 | 6.93 | 28,246 |
11 Mar 2024 | 6.83 | 6.84 | 6.83 | 6.85 | 6.85 | 160,036 |
08 Mar 2024 | 6.87 | 6.89 | 6.87 | 6.87 | 6.87 | 14,091 |
07 Mar 2024 | 6.89 | 6.91 | 6.89 | 6.91 | 6.91 | 2,295 |
06 Mar 2024 | 6.83 | 6.85 | 6.83 | 6.84 | 6.84 | 75,713 |
05 Mar 2024 | 6.83 | 6.83 | 6.82 | 6.81 | 6.81 | 21,411 |
04 Mar 2024 | 6.81 | 6.85 | 6.81 | 6.84 | 6.84 | 31,744 |
01 Mar 2024 | 6.84 | 6.84 | 6.81 | 6.84 | 6.84 | 222,788 |
29 Feb 2024 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | 3,695 |
28 Feb 2024 | 6.80 | 6.81 | 6.79 | 6.81 | 6.81 | 113,880 |
27 Feb 2024 | 6.79 | 6.81 | 6.79 | 6.81 | 6.81 | 20,100 |
26 Feb 2024 | 6.80 | 6.80 | 6.78 | 6.79 | 6.79 | 61,082 |
23 Feb 2024 | 6.77 | 6.80 | 6.77 | 6.79 | 6.79 | 16,380 |
22 Feb 2024 | 6.76 | 6.81 | 6.76 | 6.79 | 6.79 | 7,420 |
21 Feb 2024 | 6.68 | 6.70 | 6.68 | 6.70 | 6.70 | 215,737 |
20 Feb 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 470,167 |
19 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.68 | 6.68 | 16,860 |
16 Feb 2024 | 6.68 | 6.70 | 6.67 | 6.68 | 6.68 | 250,190 |
15 Feb 2024 | 6.65 | 6.65 | 6.62 | 6.64 | 6.64 | 1,913,496 |
14 Feb 2024 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | 14,332 |
13 Feb 2024 | 6.60 | 6.60 | 6.53 | 6.54 | 6.54 | 3,915 |
12 Feb 2024 | 6.62 | 6.62 | 6.62 | 6.63 | 6.63 | 183,801 |
09 Feb 2024 | 6.59 | 6.59 | 6.58 | 6.59 | 6.59 | 119,276 |
08 Feb 2024 | 6.58 | 6.60 | 6.58 | 6.58 | 6.58 | 92,831 |
07 Feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 33,162 |
06 Feb 2024 | 6.54 | 6.56 | 6.54 | 6.57 | 6.57 | 1,001 |
05 Feb 2024 | 6.54 | 6.54 | 6.53 | 6.54 | 6.54 | 222 |
02 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1,645 |
01 Feb 2024 | 6.51 | 6.54 | 6.51 | 6.51 | 6.51 | 1,724 |
31 Jan 2024 | 6.54 | 6.56 | 6.53 | 6.54 | 6.54 | 11,418 |
30 Jan 2024 | 6.57 | 6.57 | 6.54 | 6.57 | 6.57 | 57,603 |
29 Jan 2024 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 6,593 |
26 Jan 2024 | 6.52 | 6.52 | 6.52 | 6.53 | 6.53 | 27,103 |
25 Jan 2024 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | 7,852 |
24 Jan 2024 | 6.41 | 6.45 | 6.41 | 6.45 | 6.45 | 17,817 |
23 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 4,547 |
22 Jan 2024 | 6.39 | 6.39 | 6.36 | 6.36 | 6.36 | 163,463 |
19 Jan 2024 | 6.34 | 6.34 | 6.33 | 6.33 | 6.33 | 154,517 |
18 Jan 2024 | 6.31 | 6.32 | 6.27 | 6.31 | 6.31 | 186,552 |
17 Jan 2024 | 6.25 | 6.26 | 6.24 | 6.26 | 6.26 | 53,258 |
16 Jan 2024 | 6.34 | 6.34 | 6.32 | 6.34 | 6.34 | 3,701 |
15 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 52,026 |
12 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.38 | 6.38 | 454 |
11 Jan 2024 | 6.38 | 6.39 | 6.35 | 6.35 | 6.35 | 8,235 |
10 Jan 2024 | 6.38 | 6.38 | 6.37 | 6.38 | 6.38 | 8,789 |
09 Jan 2024 | 6.38 | 6.38 | 6.37 | 6.38 | 6.38 | 4,191 |
08 Jan 2024 | 6.38 | 6.39 | 6.36 | 6.40 | 6.40 | 4,495 |
05 Jan 2024 | 6.37 | 6.38 | 6.37 | 6.37 | 6.37 | 3,580 |
04 Jan 2024 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | 197,846 |
03 Jan 2024 | 6.49 | 6.49 | 6.37 | 6.37 | 6.37 | 8,547 |
02 Jan 2024 | 6.49 | 6.53 | 6.49 | 6.49 | 6.49 | 5,413 |
29 Dec 2023 | 6.53 | 6.53 | 6.53 | 6.52 | 6.52 | 1,099 |
28 Dec 2023 | 6.53 | 6.53 | 6.51 | 6.51 | 6.51 | 2,067,080 |
27 Dec 2023 | 6.54 | 6.54 | 6.52 | 6.53 | 6.53 | 44 |
22 Dec 2023 | 6.48 | 6.48 | 6.48 | 6.49 | 6.49 | 6,671 |
21 Dec 2023 | 6.48 | 6.51 | 6.47 | 6.51 | 6.51 | 389,588 |
20 Dec 2023 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | 139,925 |
19 Dec 2023 | 6.48 | 6.49 | 6.47 | 6.47 | 6.47 | 7,591 |
18 Dec 2023 | 6.47 | 6.48 | 6.46 | 6.46 | 6.46 | 14,142 |
15 Dec 2023 | 6.49 | 6.49 | 6.47 | 6.48 | 6.48 | 8,577 |
14 Dec 2023 | 6.48 | 6.49 | 6.48 | 6.48 | 6.48 | 38,596 |
13 Dec 2023 | 6.47 | 6.47 | 6.46 | 6.44 | 6.44 | 6 |
12 Dec 2023 | 6.45 | 6.45 | 6.43 | 6.44 | 6.44 | 5,298 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |