Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 6.94 | 7.06 | 6.93 | 6.99 | 6.99 | 7,197,700 |
16 May 2024 | 7.08 | 7.14 | 6.93 | 6.94 | 6.94 | 8,124,000 |
15 May 2024 | 7.25 | 7.42 | 7.07 | 7.09 | 7.09 | 9,838,398 |
14 May 2024 | 7.24 | 7.39 | 7.12 | 7.31 | 7.31 | 10,673,278 |
13 May 2024 | 7.23 | 7.30 | 7.11 | 7.26 | 7.26 | 11,984,500 |
10 May 2024 | 7.09 | 7.26 | 7.04 | 7.18 | 7.18 | 8,379,200 |
09 May 2024 | 7.00 | 7.12 | 6.99 | 7.09 | 7.09 | 5,018,100 |
08 May 2024 | 7.15 | 7.20 | 7.02 | 7.03 | 7.03 | 6,450,801 |
07 May 2024 | 7.18 | 7.18 | 7.05 | 7.15 | 7.15 | 6,370,306 |
06 May 2024 | 7.01 | 7.18 | 6.92 | 7.14 | 7.14 | 10,412,000 |
30 Apr 2024 | 7.02 | 7.03 | 6.86 | 6.91 | 6.91 | 6,709,500 |
29 Apr 2024 | 6.77 | 6.99 | 6.70 | 6.98 | 6.98 | 9,325,611 |
26 Apr 2024 | 6.59 | 6.83 | 6.59 | 6.78 | 6.78 | 12,750,008 |
25 Apr 2024 | 6.90 | 6.95 | 6.37 | 6.66 | 6.66 | 24,769,409 |
24 Apr 2024 | 6.82 | 7.06 | 6.82 | 7.05 | 7.05 | 8,507,100 |
23 Apr 2024 | 7.06 | 7.08 | 6.79 | 6.79 | 6.79 | 8,809,200 |
22 Apr 2024 | 7.23 | 7.28 | 7.03 | 7.06 | 7.06 | 5,725,098 |
19 Apr 2024 | 7.19 | 7.38 | 7.16 | 7.20 | 7.20 | 6,974,021 |
18 Apr 2024 | 7.45 | 7.47 | 7.22 | 7.25 | 7.25 | 10,619,900 |
17 Apr 2024 | 7.23 | 7.54 | 7.23 | 7.45 | 7.45 | 9,715,922 |
16 Apr 2024 | 7.42 | 7.56 | 7.18 | 7.19 | 7.19 | 13,377,319 |
15 Apr 2024 | 7.50 | 7.64 | 7.20 | 7.48 | 7.48 | 11,425,465 |
12 Apr 2024 | 7.41 | 7.49 | 7.35 | 7.39 | 7.39 | 7,866,030 |
11 Apr 2024 | 7.32 | 7.56 | 7.30 | 7.44 | 7.44 | 10,100,000 |
10 Apr 2024 | 7.59 | 7.65 | 7.40 | 7.44 | 7.44 | 10,436,358 |
09 Apr 2024 | 7.57 | 7.71 | 7.52 | 7.58 | 7.58 | 10,921,666 |
08 Apr 2024 | 7.52 | 7.74 | 7.48 | 7.58 | 7.58 | 15,396,688 |
03 Apr 2024 | 7.53 | 7.62 | 7.41 | 7.60 | 7.60 | 11,511,529 |
02 Apr 2024 | 7.43 | 7.62 | 7.34 | 7.59 | 7.59 | 17,418,146 |
01 Apr 2024 | 7.45 | 7.46 | 7.31 | 7.43 | 7.43 | 11,995,364 |
29 Mar 2024 | 7.44 | 7.44 | 7.19 | 7.45 | 7.45 | 7,183,200 |
28 Mar 2024 | 7.41 | 7.48 | 7.21 | 7.39 | 7.39 | 16,757,174 |
27 Mar 2024 | 7.61 | 7.84 | 7.44 | 7.44 | 7.44 | 30,940,233 |
26 Mar 2024 | 7.34 | 7.59 | 7.26 | 7.53 | 7.53 | 29,544,766 |
25 Mar 2024 | 7.01 | 7.53 | 6.86 | 7.24 | 7.24 | 21,220,600 |
22 Mar 2024 | 7.08 | 7.17 | 6.95 | 6.98 | 6.98 | 7,267,132 |
21 Mar 2024 | 7.21 | 7.24 | 7.12 | 7.14 | 7.14 | 6,405,289 |
20 Mar 2024 | 7.21 | 7.25 | 7.10 | 7.22 | 7.22 | 6,308,485 |
19 Mar 2024 | 7.22 | 7.32 | 7.18 | 7.19 | 7.19 | 8,464,401 |
18 Mar 2024 | 7.31 | 7.40 | 7.14 | 7.22 | 7.22 | 15,693,957 |
15 Mar 2024 | 7.02 | 7.33 | 6.98 | 7.31 | 7.31 | 14,946,038 |
14 Mar 2024 | 7.06 | 7.09 | 6.95 | 7.03 | 7.03 | 6,870,100 |
13 Mar 2024 | 7.06 | 7.11 | 7.00 | 7.05 | 7.05 | 8,237,100 |
12 Mar 2024 | 7.12 | 7.17 | 6.96 | 7.03 | 7.03 | 11,268,136 |
11 Mar 2024 | 7.00 | 7.15 | 6.97 | 7.13 | 7.13 | 13,130,610 |
08 Mar 2024 | 6.89 | 7.07 | 6.86 | 7.01 | 7.01 | 10,420,100 |
07 Mar 2024 | 6.87 | 6.96 | 6.83 | 6.89 | 6.89 | 8,401,201 |
06 Mar 2024 | 6.78 | 6.95 | 6.75 | 6.89 | 6.89 | 7,036,849 |
05 Mar 2024 | 6.78 | 6.90 | 6.73 | 6.78 | 6.78 | 7,459,448 |
04 Mar 2024 | 6.90 | 6.99 | 6.68 | 6.90 | 6.90 | 9,342,550 |
01 Mar 2024 | 6.93 | 7.01 | 6.85 | 6.90 | 6.90 | 6,769,000 |
29 Feb 2024 | 6.75 | 6.94 | 6.72 | 6.94 | 6.94 | 9,005,500 |
28 Feb 2024 | 7.00 | 7.26 | 6.75 | 6.78 | 6.78 | 14,780,900 |
27 Feb 2024 | 6.89 | 7.00 | 6.81 | 7.00 | 7.00 | 6,996,300 |
26 Feb 2024 | 7.03 | 7.08 | 6.86 | 6.90 | 6.90 | 8,986,359 |
23 Feb 2024 | 6.99 | 7.08 | 6.87 | 7.03 | 7.03 | 8,193,750 |
22 Feb 2024 | 6.75 | 7.01 | 6.70 | 6.91 | 6.91 | 8,041,000 |
21 Feb 2024 | 6.61 | 7.06 | 6.54 | 6.75 | 6.75 | 11,421,201 |
20 Feb 2024 | 6.70 | 6.81 | 6.50 | 6.66 | 6.66 | 10,022,619 |
19 Feb 2024 | 6.49 | 6.80 | 6.42 | 6.75 | 6.75 | 15,538,223 |
08 Feb 2024 | 6.10 | 6.49 | 6.02 | 6.39 | 6.39 | 20,494,527 |
07 Feb 2024 | 5.90 | 6.41 | 5.81 | 6.16 | 6.16 | 23,291,689 |
06 Feb 2024 | 5.56 | 5.99 | 5.26 | 5.87 | 5.87 | 20,752,837 |
05 Feb 2024 | 6.14 | 6.19 | 5.56 | 5.56 | 5.56 | 21,428,500 |
02 Feb 2024 | 6.51 | 6.55 | 5.99 | 6.18 | 6.18 | 15,158,314 |
01 Feb 2024 | 6.62 | 6.64 | 6.39 | 6.41 | 6.41 | 14,937,200 |
31 Jan 2024 | 6.97 | 7.00 | 6.51 | 6.53 | 6.53 | 14,607,997 |
30 Jan 2024 | 7.18 | 7.20 | 6.88 | 6.90 | 6.90 | 10,778,076 |
29 Jan 2024 | 7.32 | 7.37 | 7.15 | 7.19 | 7.19 | 8,076,387 |
26 Jan 2024 | 7.36 | 7.51 | 7.20 | 7.31 | 7.31 | 9,518,180 |
25 Jan 2024 | 7.04 | 7.39 | 6.90 | 7.39 | 7.39 | 11,524,500 |
24 Jan 2024 | 6.87 | 7.04 | 6.68 | 6.96 | 6.96 | 8,349,428 |
23 Jan 2024 | 6.86 | 6.95 | 6.73 | 6.87 | 6.87 | 9,532,388 |
22 Jan 2024 | 7.29 | 7.35 | 6.80 | 6.87 | 6.87 | 9,937,767 |
19 Jan 2024 | 7.36 | 7.44 | 7.26 | 7.27 | 7.27 | 5,867,745 |
18 Jan 2024 | 7.50 | 7.50 | 7.10 | 7.38 | 7.38 | 10,842,720 |
17 Jan 2024 | 7.73 | 7.83 | 7.50 | 7.50 | 7.50 | 9,168,977 |
16 Jan 2024 | 8.01 | 8.01 | 7.69 | 7.79 | 7.79 | 9,531,900 |
15 Jan 2024 | 8.09 | 8.09 | 7.91 | 7.96 | 7.96 | 6,147,979 |
12 Jan 2024 | 8.14 | 8.22 | 8.06 | 8.09 | 8.09 | 4,257,001 |
11 Jan 2024 | 8.08 | 8.18 | 8.03 | 8.14 | 8.14 | 5,520,443 |
10 Jan 2024 | 8.18 | 8.20 | 8.05 | 8.07 | 8.07 | 4,972,197 |
09 Jan 2024 | 8.15 | 8.27 | 8.08 | 8.22 | 8.22 | 5,821,537 |
08 Jan 2024 | 8.29 | 8.32 | 8.11 | 8.14 | 8.14 | 5,967,500 |
05 Jan 2024 | 8.32 | 8.44 | 8.26 | 8.30 | 8.30 | 9,278,642 |
04 Jan 2024 | 8.32 | 8.34 | 8.22 | 8.30 | 8.30 | 4,758,601 |
03 Jan 2024 | 8.17 | 8.32 | 8.10 | 8.32 | 8.32 | 6,463,600 |
02 Jan 2024 | 8.20 | 8.38 | 8.18 | 8.24 | 8.24 | 8,987,511 |
29 Dec 2023 | 7.98 | 8.21 | 7.95 | 8.20 | 8.20 | 9,820,014 |
28 Dec 2023 | 8.09 | 8.09 | 7.93 | 7.99 | 7.99 | 10,337,236 |
27 Dec 2023 | 8.17 | 8.24 | 7.99 | 8.08 | 8.08 | 8,343,679 |
26 Dec 2023 | 8.03 | 8.46 | 8.03 | 8.11 | 8.11 | 14,092,447 |
25 Dec 2023 | 7.90 | 8.07 | 7.83 | 8.05 | 8.05 | 9,439,391 |
22 Dec 2023 | 7.96 | 8.20 | 7.66 | 7.99 | 7.99 | 25,500,744 |
21 Dec 2023 | 8.39 | 8.39 | 7.87 | 8.00 | 8.00 | 24,920,582 |
20 Dec 2023 | 9.08 | 9.19 | 8.30 | 8.49 | 8.49 | 26,540,735 |
19 Dec 2023 | 9.80 | 9.84 | 8.80 | 9.09 | 9.09 | 22,119,557 |
18 Dec 2023 | 9.99 | 10.00 | 9.66 | 9.69 | 9.69 | 11,111,696 |
15 Dec 2023 | 10.11 | 10.22 | 9.94 | 10.01 | 10.01 | 5,793,657 |
14 Dec 2023 | 10.06 | 10.19 | 9.97 | 10.05 | 10.05 | 5,435,496 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |