Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 5.46 | 5.66 | 5.43 | 5.53 | 5.53 | 4,904,500 |
16 May 2024 | 5.48 | 5.75 | 5.39 | 5.52 | 5.52 | 6,105,400 |
15 May 2024 | 6.06 | 6.12 | 5.34 | 5.48 | 5.48 | 10,603,800 |
14 May 2024 | 5.90 | 6.61 | 5.84 | 6.00 | 6.00 | 20,024,500 |
13 May 2024 | 4.94 | 5.64 | 4.91 | 5.47 | 5.47 | 13,749,500 |
10 May 2024 | 4.94 | 4.95 | 4.80 | 4.89 | 4.89 | 5,219,700 |
09 May 2024 | 4.83 | 4.99 | 4.80 | 4.91 | 4.91 | 4,831,900 |
08 May 2024 | 4.86 | 4.97 | 4.80 | 4.84 | 4.84 | 4,920,600 |
07 May 2024 | 5.15 | 5.31 | 4.94 | 4.97 | 4.97 | 6,670,600 |
06 May 2024 | 4.93 | 5.23 | 4.87 | 5.15 | 5.15 | 9,751,600 |
03 May 2024 | 5.08 | 5.14 | 4.81 | 4.84 | 4.84 | 8,560,900 |
02 May 2024 | 4.87 | 5.14 | 4.82 | 5.00 | 5.00 | 15,234,000 |
01 May 2024 | 4.52 | 4.63 | 4.40 | 4.47 | 4.47 | 9,459,800 |
30 Apr 2024 | 4.67 | 4.68 | 4.41 | 4.55 | 4.55 | 10,691,600 |
29 Apr 2024 | 4.42 | 4.85 | 4.38 | 4.77 | 4.77 | 13,512,300 |
26 Apr 2024 | 4.43 | 4.85 | 4.40 | 4.42 | 4.42 | 15,010,200 |
25 Apr 2024 | 5.17 | 5.30 | 4.35 | 4.68 | 4.68 | 26,629,300 |
24 Apr 2024 | 5.49 | 5.96 | 5.47 | 5.80 | 5.80 | 10,815,400 |
23 Apr 2024 | 5.65 | 5.71 | 5.45 | 5.46 | 5.46 | 10,524,000 |
22 Apr 2024 | 6.00 | 6.04 | 5.82 | 5.90 | 5.90 | 4,299,900 |
19 Apr 2024 | 5.97 | 6.00 | 5.83 | 5.97 | 5.97 | 6,571,500 |
18 Apr 2024 | 6.35 | 6.35 | 5.85 | 5.99 | 5.99 | 8,958,500 |
17 Apr 2024 | 6.65 | 6.65 | 6.33 | 6.39 | 6.39 | 5,224,700 |
16 Apr 2024 | 6.78 | 6.81 | 6.53 | 6.57 | 6.57 | 4,258,400 |
15 Apr 2024 | 6.88 | 7.06 | 6.78 | 6.90 | 6.90 | 4,591,000 |
12 Apr 2024 | 7.10 | 7.14 | 6.84 | 6.85 | 6.85 | 5,644,000 |
11 Apr 2024 | 7.32 | 7.33 | 7.05 | 7.20 | 7.20 | 4,544,700 |
10 Apr 2024 | 7.45 | 7.47 | 7.22 | 7.30 | 7.30 | 5,983,300 |
09 Apr 2024 | 7.41 | 7.80 | 7.40 | 7.80 | 7.80 | 7,172,700 |
08 Apr 2024 | 7.36 | 7.47 | 7.25 | 7.39 | 7.39 | 3,481,800 |
05 Apr 2024 | 7.23 | 7.36 | 7.16 | 7.26 | 7.26 | 4,799,300 |
04 Apr 2024 | 7.27 | 7.36 | 7.05 | 7.25 | 7.25 | 8,154,300 |
03 Apr 2024 | 7.48 | 7.67 | 7.38 | 7.63 | 7.63 | 4,188,200 |
02 Apr 2024 | 7.60 | 7.70 | 7.41 | 7.48 | 7.48 | 3,484,800 |
01 Apr 2024 | 7.85 | 7.89 | 7.59 | 7.69 | 7.69 | 6,065,300 |
28 Mar 2024 | 8.09 | 8.20 | 7.81 | 7.83 | 7.83 | 4,126,000 |
27 Mar 2024 | 7.91 | 8.10 | 7.86 | 8.09 | 8.09 | 4,046,100 |
26 Mar 2024 | 7.76 | 8.13 | 7.64 | 7.87 | 7.87 | 5,132,900 |
25 Mar 2024 | 7.40 | 7.71 | 7.36 | 7.70 | 7.70 | 4,544,200 |
22 Mar 2024 | 7.47 | 7.55 | 7.28 | 7.30 | 7.30 | 2,412,800 |
21 Mar 2024 | 7.55 | 7.60 | 7.39 | 7.49 | 7.49 | 2,822,200 |
20 Mar 2024 | 7.15 | 7.54 | 7.10 | 7.48 | 7.48 | 3,803,900 |
19 Mar 2024 | 7.00 | 7.28 | 6.97 | 7.20 | 7.20 | 4,605,100 |
18 Mar 2024 | 7.49 | 7.55 | 6.88 | 7.11 | 7.11 | 8,604,300 |
15 Mar 2024 | 7.44 | 7.62 | 7.36 | 7.58 | 7.58 | 4,707,500 |
14 Mar 2024 | 7.76 | 7.80 | 7.40 | 7.49 | 7.49 | 3,404,700 |
13 Mar 2024 | 7.78 | 8.09 | 7.74 | 7.79 | 7.79 | 2,996,200 |
12 Mar 2024 | 7.84 | 7.93 | 7.70 | 7.83 | 7.83 | 2,783,900 |
11 Mar 2024 | 7.82 | 8.01 | 7.73 | 7.83 | 7.83 | 4,625,700 |
08 Mar 2024 | 7.60 | 7.87 | 7.59 | 7.86 | 7.86 | 5,163,100 |
07 Mar 2024 | 7.32 | 7.51 | 7.24 | 7.50 | 7.50 | 4,712,400 |
06 Mar 2024 | 7.25 | 7.40 | 7.15 | 7.27 | 7.27 | 3,373,300 |
05 Mar 2024 | 7.13 | 7.24 | 7.06 | 7.14 | 7.14 | 3,663,000 |
04 Mar 2024 | 7.78 | 7.86 | 7.07 | 7.23 | 7.23 | 8,020,800 |
01 Mar 2024 | 7.85 | 7.99 | 7.73 | 7.82 | 7.82 | 3,607,900 |
29 Feb 2024 | 8.02 | 8.10 | 7.78 | 7.85 | 7.85 | 3,952,700 |
28 Feb 2024 | 7.76 | 8.00 | 7.70 | 7.88 | 7.88 | 3,095,500 |
27 Feb 2024 | 7.53 | 7.83 | 7.51 | 7.81 | 7.81 | 3,675,500 |
26 Feb 2024 | 7.37 | 7.56 | 7.16 | 7.45 | 7.45 | 3,404,500 |
23 Feb 2024 | 7.24 | 7.52 | 7.07 | 7.43 | 7.43 | 4,765,200 |
22 Feb 2024 | 7.30 | 7.33 | 7.15 | 7.26 | 7.26 | 3,629,500 |
21 Feb 2024 | 7.25 | 7.48 | 7.18 | 7.27 | 7.27 | 4,097,800 |
20 Feb 2024 | 7.61 | 7.62 | 7.28 | 7.29 | 7.29 | 5,191,200 |
16 Feb 2024 | 7.71 | 7.83 | 7.61 | 7.73 | 7.73 | 4,258,000 |
15 Feb 2024 | 7.78 | 7.95 | 7.59 | 7.86 | 7.86 | 4,771,100 |
14 Feb 2024 | 7.68 | 7.84 | 7.58 | 7.73 | 7.73 | 7,703,300 |
13 Feb 2024 | 8.35 | 8.38 | 7.46 | 7.58 | 7.58 | 14,834,200 |
12 Feb 2024 | 8.41 | 8.76 | 8.38 | 8.68 | 8.68 | 4,241,800 |
09 Feb 2024 | 8.72 | 8.73 | 8.35 | 8.44 | 8.44 | 4,258,500 |
08 Feb 2024 | 8.53 | 8.69 | 8.22 | 8.66 | 8.66 | 6,370,000 |
07 Feb 2024 | 8.92 | 9.07 | 8.40 | 8.76 | 8.76 | 6,989,400 |
06 Feb 2024 | 7.92 | 9.02 | 7.73 | 8.94 | 8.94 | 13,780,200 |
05 Feb 2024 | 8.50 | 8.60 | 8.20 | 8.21 | 8.21 | 9,382,800 |
02 Feb 2024 | 8.30 | 8.74 | 8.16 | 8.70 | 8.70 | 5,673,700 |
01 Feb 2024 | 8.42 | 8.65 | 8.19 | 8.43 | 8.43 | 3,931,800 |
31 Jan 2024 | 8.57 | 8.78 | 8.34 | 8.35 | 8.35 | 5,090,400 |
30 Jan 2024 | 8.57 | 8.73 | 8.51 | 8.63 | 8.63 | 3,216,100 |
29 Jan 2024 | 8.55 | 8.72 | 8.34 | 8.70 | 8.70 | 4,901,100 |
26 Jan 2024 | 8.84 | 8.94 | 8.54 | 8.65 | 8.65 | 4,151,800 |
25 Jan 2024 | 8.40 | 8.82 | 8.37 | 8.78 | 8.78 | 5,785,100 |
24 Jan 2024 | 8.85 | 8.85 | 8.40 | 8.49 | 8.49 | 4,395,100 |
23 Jan 2024 | 8.72 | 8.91 | 8.52 | 8.73 | 8.73 | 5,200,300 |
22 Jan 2024 | 8.69 | 8.83 | 8.36 | 8.50 | 8.50 | 4,718,600 |
19 Jan 2024 | 8.64 | 8.76 | 8.26 | 8.62 | 8.62 | 8,904,900 |
18 Jan 2024 | 8.99 | 9.27 | 8.70 | 8.99 | 8.99 | 14,191,200 |
17 Jan 2024 | 8.17 | 8.36 | 8.14 | 8.36 | 8.36 | 4,025,400 |
16 Jan 2024 | 8.30 | 8.38 | 8.17 | 8.35 | 8.35 | 4,622,200 |
12 Jan 2024 | 9.01 | 9.10 | 8.30 | 8.34 | 8.34 | 7,804,800 |
11 Jan 2024 | 9.14 | 9.18 | 8.74 | 8.95 | 8.95 | 7,624,600 |
10 Jan 2024 | 9.51 | 9.51 | 9.27 | 9.35 | 9.35 | 3,616,600 |
09 Jan 2024 | 9.40 | 9.64 | 9.34 | 9.57 | 9.57 | 3,029,000 |
08 Jan 2024 | 9.45 | 9.70 | 9.23 | 9.57 | 9.57 | 5,125,400 |
05 Jan 2024 | 9.68 | 9.84 | 9.45 | 9.54 | 9.54 | 4,093,900 |
04 Jan 2024 | 9.65 | 10.00 | 9.52 | 9.75 | 9.75 | 4,447,500 |
03 Jan 2024 | 10.04 | 10.07 | 9.57 | 9.64 | 9.64 | 4,678,500 |
02 Jan 2024 | 10.39 | 10.62 | 10.08 | 10.20 | 10.20 | 4,216,300 |
29 Dec 2023 | 10.52 | 10.63 | 10.31 | 10.39 | 10.39 | 3,167,500 |
28 Dec 2023 | 10.52 | 10.72 | 10.50 | 10.54 | 10.54 | 3,205,100 |
27 Dec 2023 | 10.72 | 10.72 | 10.46 | 10.59 | 10.59 | 2,626,200 |
26 Dec 2023 | 10.53 | 10.82 | 10.48 | 10.65 | 10.65 | 3,242,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |