Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 7.96 | 9.15 | 7.90 | 8.91 | 8.91 | 293,400 |
09 May 2024 | 7.35 | 7.66 | 7.27 | 7.27 | 7.27 | 42,900 |
08 May 2024 | 6.98 | 7.32 | 6.98 | 7.25 | 7.25 | 45,900 |
07 May 2024 | 7.15 | 7.21 | 6.90 | 6.90 | 6.90 | 6,000 |
06 May 2024 | 6.61 | 7.24 | 6.61 | 7.12 | 7.12 | 68,600 |
03 May 2024 | 7.00 | 7.16 | 6.98 | 7.06 | 7.06 | 64,600 |
02 May 2024 | 6.90 | 6.98 | 6.89 | 6.96 | 6.96 | 15,800 |
01 May 2024 | 6.96 | 7.05 | 6.81 | 6.90 | 6.90 | 59,600 |
30 Apr 2024 | 6.89 | 6.96 | 6.80 | 6.96 | 6.96 | 28,400 |
29 Apr 2024 | 6.86 | 6.86 | 6.79 | 6.80 | 6.80 | 28,900 |
26 Apr 2024 | 6.77 | 6.77 | 6.55 | 6.73 | 6.73 | 44,800 |
25 Apr 2024 | 6.78 | 6.80 | 6.69 | 6.69 | 6.69 | 16,500 |
24 Apr 2024 | 6.80 | 6.85 | 6.73 | 6.73 | 6.73 | 117,500 |
23 Apr 2024 | 7.09 | 7.10 | 6.71 | 6.73 | 6.73 | 65,700 |
22 Apr 2024 | 6.93 | 7.08 | 6.81 | 7.08 | 7.08 | 67,400 |
19 Apr 2024 | 6.69 | 6.95 | 6.69 | 6.77 | 6.77 | 19,700 |
18 Apr 2024 | 6.66 | 6.71 | 6.65 | 6.70 | 6.70 | 170,900 |
17 Apr 2024 | 6.58 | 6.76 | 6.58 | 6.66 | 6.66 | 292,700 |
16 Apr 2024 | 6.59 | 6.78 | 6.59 | 6.71 | 6.71 | 15,000 |
15 Apr 2024 | 6.53 | 6.83 | 6.52 | 6.70 | 6.70 | 156,300 |
12 Apr 2024 | 7.00 | 7.05 | 6.60 | 6.74 | 6.74 | 176,600 |
11 Apr 2024 | 6.87 | 7.05 | 6.81 | 7.02 | 7.02 | 147,300 |
10 Apr 2024 | 6.72 | 6.79 | 6.65 | 6.79 | 6.79 | 18,600 |
09 Apr 2024 | 6.76 | 6.81 | 6.71 | 6.72 | 6.72 | 9,400 |
08 Apr 2024 | 6.81 | 7.02 | 6.76 | 6.83 | 6.83 | 50,800 |
05 Apr 2024 | 6.64 | 6.81 | 6.60 | 6.72 | 6.72 | 28,000 |
04 Apr 2024 | 6.75 | 6.90 | 6.66 | 6.66 | 6.66 | 72,600 |
03 Apr 2024 | 7.09 | 7.10 | 6.74 | 6.74 | 6.74 | 25,400 |
02 Apr 2024 | 6.96 | 7.11 | 6.95 | 7.09 | 7.09 | 41,600 |
01 Apr 2024 | 7.22 | 7.22 | 6.93 | 6.93 | 6.93 | 25,600 |
28 Mar 2024 | 7.39 | 7.39 | 7.13 | 7.15 | 7.15 | 35,100 |
27 Mar 2024 | 7.30 | 7.46 | 7.23 | 7.38 | 7.38 | 20,600 |
26 Mar 2024 | 7.28 | 7.46 | 7.21 | 7.33 | 7.33 | 133,900 |
25 Mar 2024 | 7.54 | 7.58 | 7.25 | 7.30 | 7.30 | 93,200 |
22 Mar 2024 | 7.31 | 7.62 | 7.25 | 7.55 | 7.55 | 502,100 |
21 Mar 2024 | 7.03 | 7.47 | 6.95 | 7.39 | 7.39 | 672,200 |
20 Mar 2024 | 6.90 | 7.05 | 6.89 | 6.95 | 6.95 | 282,500 |
19 Mar 2024 | 6.68 | 7.21 | 6.65 | 6.88 | 6.88 | 812,300 |
18 Mar 2024 | 6.65 | 6.69 | 6.62 | 6.65 | 6.65 | 190,500 |
15 Mar 2024 | 6.62 | 6.75 | 6.62 | 6.65 | 6.65 | 143,800 |
14 Mar 2024 | 6.80 | 6.80 | 6.60 | 6.67 | 6.67 | 1,024,500 |
13 Mar 2024 | 6.51 | 6.85 | 6.51 | 6.72 | 6.72 | 1,435,300 |
12 Mar 2024 | 6.40 | 6.50 | 6.33 | 6.50 | 6.50 | 258,600 |
11 Mar 2024 | 6.23 | 6.38 | 6.23 | 6.33 | 6.33 | 45,700 |
08 Mar 2024 | 6.28 | 6.30 | 6.25 | 6.25 | 6.25 | 25,500 |
07 Mar 2024 | 6.10 | 6.31 | 6.10 | 6.30 | 6.30 | 23,800 |
06 Mar 2024 | 6.10 | 6.14 | 6.09 | 6.09 | 6.09 | 166,600 |
05 Mar 2024 | 6.01 | 6.18 | 6.01 | 6.18 | 6.18 | 76,800 |
04 Mar 2024 | 6.00 | 6.06 | 5.99 | 6.06 | 6.06 | 26,000 |
01 Mar 2024 | 5.96 | 6.02 | 5.96 | 6.00 | 6.00 | 369,700 |
29 Feb 2024 | 5.93 | 6.13 | 5.89 | 6.00 | 6.00 | 642,400 |
28 Feb 2024 | 6.02 | 6.02 | 5.91 | 5.92 | 5.92 | 55,200 |
27 Feb 2024 | 5.98 | 6.05 | 5.98 | 6.05 | 6.05 | 206,400 |
26 Feb 2024 | 6.06 | 6.15 | 5.95 | 5.96 | 5.96 | 37,000 |
23 Feb 2024 | 6.15 | 6.15 | 6.05 | 6.07 | 6.07 | 42,000 |
22 Feb 2024 | 6.09 | 6.17 | 6.09 | 6.14 | 6.14 | 16,200 |
21 Feb 2024 | 6.13 | 6.20 | 6.07 | 6.20 | 6.20 | 43,300 |
20 Feb 2024 | 6.20 | 6.20 | 6.07 | 6.13 | 6.13 | 6,100 |
16 Feb 2024 | 6.19 | 6.24 | 6.11 | 6.18 | 6.18 | 24,000 |
15 Feb 2024 | 6.10 | 6.44 | 6.10 | 6.18 | 6.18 | 40,300 |
14 Feb 2024 | 6.09 | 6.25 | 6.07 | 6.07 | 6.07 | 313,000 |
13 Feb 2024 | 6.16 | 6.16 | 6.09 | 6.13 | 6.13 | 4,500 |
12 Feb 2024 | 6.32 | 6.38 | 6.26 | 6.28 | 6.28 | 16,200 |
09 Feb 2024 | 6.31 | 6.43 | 6.20 | 6.33 | 6.33 | 60,000 |
08 Feb 2024 | 6.35 | 6.36 | 6.23 | 6.30 | 6.30 | 555,100 |
07 Feb 2024 | 6.16 | 6.56 | 6.16 | 6.38 | 6.38 | 92,300 |
06 Feb 2024 | 6.10 | 6.29 | 6.10 | 6.29 | 6.29 | 33,100 |
05 Feb 2024 | 6.19 | 6.31 | 6.06 | 6.11 | 6.11 | 18,000 |
02 Feb 2024 | 6.06 | 6.27 | 6.06 | 6.24 | 6.24 | 33,900 |
01 Feb 2024 | 6.12 | 6.25 | 6.11 | 6.11 | 6.11 | 19,500 |
31 Jan 2024 | 6.16 | 6.18 | 6.09 | 6.18 | 6.18 | 2,400 |
30 Jan 2024 | 6.15 | 6.25 | 6.09 | 6.14 | 6.14 | 228,700 |
29 Jan 2024 | 6.20 | 6.25 | 6.07 | 6.22 | 6.22 | 79,800 |
26 Jan 2024 | 6.10 | 6.19 | 6.06 | 6.19 | 6.19 | 10,400 |
25 Jan 2024 | 6.20 | 6.23 | 6.06 | 6.11 | 6.11 | 25,200 |
24 Jan 2024 | 6.06 | 6.35 | 6.06 | 6.28 | 6.28 | 25,600 |
23 Jan 2024 | 6.02 | 6.37 | 6.02 | 6.30 | 6.30 | 1,061,000 |
22 Jan 2024 | 6.45 | 6.45 | 6.17 | 6.17 | 6.17 | 994,900 |
19 Jan 2024 | 6.03 | 6.47 | 6.03 | 6.47 | 6.47 | 26,800 |
18 Jan 2024 | 6.10 | 6.20 | 6.10 | 6.13 | 6.13 | 12,600 |
17 Jan 2024 | 6.11 | 6.15 | 6.08 | 6.10 | 6.10 | 4,900 |
16 Jan 2024 | 6.02 | 6.18 | 6.01 | 6.14 | 6.14 | 4,200 |
15 Jan 2024 | 6.01 | 6.10 | 6.01 | 6.05 | 6.05 | 4,500 |
12 Jan 2024 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | 16,800 |
11 Jan 2024 | 6.02 | 6.20 | 5.95 | 6.20 | 6.20 | 17,600 |
10 Jan 2024 | 6.09 | 6.09 | 6.00 | 6.00 | 6.00 | 3,000 |
09 Jan 2024 | 6.02 | 6.10 | 5.95 | 6.10 | 6.10 | 15,000 |
08 Jan 2024 | 5.97 | 6.08 | 5.97 | 6.05 | 6.05 | 2,700 |
05 Jan 2024 | 6.00 | 6.04 | 5.98 | 6.01 | 6.01 | 13,200 |
04 Jan 2024 | 6.00 | 6.03 | 5.97 | 5.97 | 5.97 | 5,400 |
03 Jan 2024 | 5.99 | 6.04 | 5.98 | 6.01 | 6.01 | 8,100 |
02 Jan 2024 | 6.05 | 6.06 | 5.91 | 5.96 | 5.96 | 5,600 |
29 Dec 2023 | 6.21 | 6.24 | 5.96 | 6.04 | 6.04 | 25,400 |
28 Dec 2023 | 6.38 | 6.46 | 6.19 | 6.21 | 6.21 | 27,100 |
27 Dec 2023 | 6.27 | 6.48 | 6.27 | 6.32 | 6.32 | 19,200 |
22 Dec 2023 | 6.22 | 6.32 | 6.22 | 6.30 | 6.30 | 9,100 |
21 Dec 2023 | 6.11 | 6.37 | 6.11 | 6.30 | 6.30 | 60,800 |
20 Dec 2023 | 6.10 | 6.19 | 6.07 | 6.07 | 6.07 | 4,600 |
19 Dec 2023 | 6.13 | 6.17 | 6.02 | 6.08 | 6.08 | 3,700 |
18 Dec 2023 | 6.04 | 6.28 | 6.04 | 6.24 | 6.24 | 13,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |