Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | 6.51 | 6.57 | 6.43 | 6.48 | 6.48 | 2,092,128 |
24 Apr 2024 | 6.60 | 6.66 | 6.54 | 6.61 | 6.61 | 1,702,246 |
23 Apr 2024 | 6.57 | 6.68 | 6.55 | 6.62 | 6.62 | 1,629,501 |
22 Apr 2024 | 6.50 | 6.64 | 6.49 | 6.56 | 6.56 | 3,201,196 |
19 Apr 2024 | 6.43 | 6.58 | 6.40 | 6.47 | 6.47 | 2,786,725 |
18 Apr 2024 | 6.32 | 6.45 | 6.28 | 6.36 | 6.36 | 1,865,711 |
17 Apr 2024 | 6.36 | 6.39 | 6.26 | 6.30 | 6.30 | 2,516,295 |
16 Apr 2024 | 6.24 | 6.34 | 6.17 | 6.31 | 6.31 | 3,519,848 |
15 Apr 2024 | 6.35 | 6.39 | 6.26 | 6.28 | 6.28 | 2,869,356 |
12 Apr 2024 | 6.33 | 6.36 | 6.23 | 6.29 | 6.29 | 2,988,977 |
11 Apr 2024 | 6.54 | 6.64 | 6.38 | 6.39 | 6.39 | 3,067,477 |
10 Apr 2024 | 6.43 | 6.51 | 6.38 | 6.45 | 6.45 | 3,399,111 |
09 Apr 2024 | 6.56 | 6.61 | 6.51 | 6.55 | 6.55 | 2,667,474 |
08 Apr 2024 | 6.61 | 6.67 | 6.51 | 6.52 | 6.52 | 2,365,968 |
05 Apr 2024 | 6.60 | 6.69 | 6.54 | 6.55 | 6.55 | 2,213,462 |
04 Apr 2024 | 6.80 | 6.89 | 6.59 | 6.63 | 6.63 | 3,057,667 |
03 Apr 2024 | 6.80 | 6.82 | 6.67 | 6.69 | 6.69 | 2,802,673 |
02 Apr 2024 | 6.90 | 6.92 | 6.74 | 6.81 | 6.81 | 3,546,215 |
01 Apr 2024 | 7.14 | 7.14 | 6.99 | 7.02 | 7.02 | 2,251,981 |
28 Mar 2024 | 6.97 | 7.14 | 6.96 | 7.14 | 7.14 | 3,589,083 |
27 Mar 2024 | 6.87 | 6.98 | 6.86 | 6.97 | 6.97 | 2,398,861 |
26 Mar 2024 | 6.92 | 6.96 | 6.82 | 6.82 | 6.82 | 1,940,679 |
25 Mar 2024 | 6.99 | 7.06 | 6.81 | 6.83 | 6.83 | 2,994,213 |
22 Mar 2024 | 7.03 | 7.03 | 6.89 | 6.89 | 6.89 | 2,625,963 |
21 Mar 2024 | 7.04 | 7.13 | 6.97 | 7.09 | 7.09 | 3,852,818 |
20 Mar 2024 | 6.94 | 7.01 | 6.88 | 6.99 | 6.99 | 4,224,446 |
19 Mar 2024 | 6.84 | 7.01 | 6.83 | 6.95 | 6.95 | 4,241,077 |
18 Mar 2024 | 6.95 | 7.01 | 6.75 | 6.94 | 6.94 | 5,982,996 |
15 Mar 2024 | 6.97 | 7.03 | 6.91 | 6.95 | 6.95 | 6,372,717 |
14 Mar 2024 | 7.30 | 7.37 | 6.85 | 6.99 | 6.99 | 16,285,767 |
13 Mar 2024 | 7.79 | 7.98 | 7.77 | 7.78 | 7.78 | 2,744,395 |
12 Mar 2024 | 7.89 | 7.90 | 7.67 | 7.79 | 7.79 | 3,410,837 |
11 Mar 2024 | 8.03 | 8.12 | 7.85 | 7.93 | 7.93 | 2,424,237 |
08 Mar 2024 | 8.22 | 8.31 | 8.01 | 8.04 | 8.04 | 3,232,942 |
07 Mar 2024 | 8.25 | 8.30 | 8.15 | 8.16 | 8.16 | 2,120,252 |
06 Mar 2024 | 8.30 | 8.33 | 8.13 | 8.22 | 8.22 | 2,176,754 |
05 Mar 2024 | 8.34 | 8.47 | 8.22 | 8.27 | 8.27 | 2,442,820 |
04 Mar 2024 | 8.55 | 8.61 | 8.30 | 8.44 | 8.44 | 2,311,263 |
01 Mar 2024 | 8.54 | 8.63 | 8.44 | 8.50 | 8.50 | 1,819,650 |
29 Feb 2024 | 8.68 | 8.68 | 8.50 | 8.54 | 8.54 | 2,074,476 |
28 Feb 2024 | 8.42 | 8.63 | 8.36 | 8.61 | 8.61 | 2,697,810 |
27 Feb 2024 | 8.27 | 8.50 | 8.26 | 8.49 | 8.49 | 3,052,884 |
26 Feb 2024 | 8.08 | 8.24 | 8.04 | 8.20 | 8.20 | 2,584,716 |
23 Feb 2024 | 8.11 | 8.20 | 8.03 | 8.13 | 8.13 | 2,352,490 |
22 Feb 2024 | 7.98 | 8.12 | 7.95 | 8.08 | 8.08 | 2,624,340 |
21 Feb 2024 | 7.81 | 8.08 | 7.81 | 8.00 | 8.00 | 3,202,200 |
20 Feb 2024 | 7.72 | 7.86 | 7.68 | 7.85 | 7.85 | 2,719,664 |
16 Feb 2024 | 7.87 | 7.97 | 7.81 | 7.82 | 7.82 | 3,377,608 |
15 Feb 2024 | 8.09 | 8.17 | 7.99 | 8.01 | 8.01 | 3,421,410 |
14 Feb 2024 | 7.79 | 8.08 | 7.70 | 8.08 | 8.08 | 3,451,818 |
13 Feb 2024 | 7.78 | 7.80 | 7.57 | 7.72 | 7.72 | 3,946,340 |
12 Feb 2024 | 7.84 | 8.11 | 7.84 | 8.05 | 8.05 | 3,938,149 |
09 Feb 2024 | 7.50 | 7.91 | 7.43 | 7.84 | 7.84 | 5,848,497 |
08 Feb 2024 | 7.84 | 8.00 | 7.40 | 7.46 | 7.46 | 8,629,592 |
07 Feb 2024 | 7.57 | 7.59 | 7.41 | 7.48 | 7.48 | 3,019,594 |
06 Feb 2024 | 7.43 | 7.64 | 7.38 | 7.62 | 7.62 | 2,835,363 |
05 Feb 2024 | 7.40 | 7.47 | 7.22 | 7.45 | 7.45 | 2,793,713 |
02 Feb 2024 | 7.45 | 7.59 | 7.34 | 7.52 | 7.52 | 2,146,975 |
01 Feb 2024 | 7.47 | 7.61 | 7.31 | 7.60 | 7.60 | 2,703,242 |
31 Jan 2024 | 7.68 | 7.69 | 7.38 | 7.40 | 7.40 | 4,089,967 |
30 Jan 2024 | 7.55 | 7.76 | 7.49 | 7.68 | 7.68 | 2,220,283 |
29 Jan 2024 | 7.46 | 7.59 | 7.36 | 7.57 | 7.57 | 2,270,936 |
26 Jan 2024 | 7.40 | 7.52 | 7.39 | 7.46 | 7.46 | 1,795,264 |
25 Jan 2024 | 7.33 | 7.47 | 7.30 | 7.37 | 7.37 | 3,274,364 |
24 Jan 2024 | 7.60 | 7.60 | 7.25 | 7.26 | 7.26 | 3,594,531 |
23 Jan 2024 | 7.54 | 7.59 | 7.36 | 7.47 | 7.47 | 3,162,486 |
22 Jan 2024 | 7.27 | 7.45 | 7.26 | 7.43 | 7.43 | 4,829,406 |
19 Jan 2024 | 7.25 | 7.32 | 7.05 | 7.27 | 7.27 | 2,841,056 |
18 Jan 2024 | 7.26 | 7.29 | 7.15 | 7.25 | 7.25 | 2,697,792 |
17 Jan 2024 | 7.01 | 7.19 | 6.92 | 7.17 | 7.17 | 3,217,431 |
16 Jan 2024 | 7.48 | 7.50 | 7.07 | 7.16 | 7.16 | 6,072,643 |
12 Jan 2024 | 7.89 | 8.00 | 7.59 | 7.60 | 7.60 | 2,652,478 |
11 Jan 2024 | 7.96 | 7.96 | 7.66 | 7.82 | 7.82 | 2,391,650 |
10 Jan 2024 | 7.95 | 8.06 | 7.84 | 8.01 | 8.01 | 2,165,575 |
09 Jan 2024 | 7.76 | 7.98 | 7.74 | 7.98 | 7.98 | 2,265,149 |
08 Jan 2024 | 7.61 | 7.88 | 7.59 | 7.85 | 7.85 | 2,851,455 |
05 Jan 2024 | 7.55 | 7.72 | 7.51 | 7.57 | 7.57 | 3,426,369 |
04 Jan 2024 | 7.74 | 7.75 | 7.55 | 7.57 | 7.57 | 3,177,597 |
03 Jan 2024 | 8.06 | 8.09 | 7.78 | 7.80 | 7.80 | 2,926,603 |
02 Jan 2024 | 8.29 | 8.38 | 8.18 | 8.23 | 8.23 | 2,194,571 |
29 Dec 2023 | 8.46 | 8.54 | 8.33 | 8.35 | 8.35 | 2,245,362 |
28 Dec 2023 | 8.40 | 8.51 | 8.38 | 8.50 | 8.50 | 1,986,236 |
27 Dec 2023 | 8.45 | 8.53 | 8.39 | 8.40 | 8.40 | 6,958,107 |
26 Dec 2023 | 8.53 | 8.58 | 8.36 | 8.45 | 8.45 | 2,635,862 |
22 Dec 2023 | 8.43 | 8.64 | 8.25 | 8.49 | 8.49 | 4,996,871 |
21 Dec 2023 | 8.76 | 8.88 | 8.69 | 8.80 | 8.80 | 4,796,468 |
20 Dec 2023 | 8.80 | 8.99 | 8.66 | 8.67 | 8.67 | 3,462,556 |
19 Dec 2023 | 8.65 | 8.92 | 8.64 | 8.91 | 8.91 | 3,830,162 |
18 Dec 2023 | 8.17 | 8.60 | 8.12 | 8.59 | 8.59 | 5,024,038 |
15 Dec 2023 | 8.13 | 8.22 | 7.94 | 8.19 | 8.19 | 6,098,792 |
14 Dec 2023 | 8.30 | 8.44 | 8.05 | 8.12 | 8.12 | 4,141,263 |
13 Dec 2023 | 7.81 | 8.18 | 7.76 | 8.18 | 8.18 | 3,762,361 |
12 Dec 2023 | 8.02 | 8.02 | 7.79 | 7.82 | 7.82 | 3,045,824 |
11 Dec 2023 | 7.98 | 8.24 | 7.97 | 8.05 | 8.05 | 2,389,056 |
08 Dec 2023 | 7.92 | 8.07 | 7.88 | 7.97 | 7.97 | 1,735,042 |
07 Dec 2023 | 7.84 | 7.96 | 7.81 | 7.95 | 7.95 | 3,161,342 |
06 Dec 2023 | 7.84 | 8.01 | 7.80 | 7.89 | 7.89 | 3,076,479 |
05 Dec 2023 | 7.94 | 7.97 | 7.66 | 7.78 | 7.78 | 3,650,754 |
04 Dec 2023 | 8.00 | 8.19 | 7.97 | 8.04 | 8.04 | 2,831,520 |
01 Dec 2023 | 7.62 | 8.09 | 7.62 | 8.06 | 8.06 | 3,844,176 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |