Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2024 | 6.11 | 5.99 | 5.69 | 5.69 | 5.69 | 5,216,600 |
24 May 2024 | 6.11 | 6.15 | 5.97 | 5.99 | 5.99 | 7,138,981 |
23 May 2024 | 6.40 | 6.43 | 6.00 | 6.13 | 6.13 | 12,871,200 |
22 May 2024 | 6.60 | 6.60 | 6.32 | 6.32 | 6.32 | 11,931,856 |
21 May 2024 | 6.62 | 6.87 | 6.48 | 6.65 | 6.65 | 8,670,926 |
20 May 2024 | 6.79 | 6.87 | 6.65 | 6.71 | 6.71 | 9,558,355 |
17 May 2024 | 6.86 | 6.94 | 6.70 | 6.82 | 6.82 | 6,050,045 |
16 May 2024 | 6.97 | 7.00 | 6.80 | 6.85 | 6.85 | 7,292,100 |
15 May 2024 | 6.98 | 7.05 | 6.69 | 7.00 | 7.00 | 10,780,755 |
14 May 2024 | 6.57 | 7.27 | 6.57 | 6.91 | 6.91 | 18,211,338 |
13 May 2024 | 6.92 | 7.07 | 6.92 | 6.92 | 6.92 | 7,416,700 |
10 May 2024 | 7.23 | 7.43 | 7.21 | 7.28 | 7.28 | 6,728,500 |
09 May 2024 | 7.47 | 7.56 | 7.18 | 7.22 | 7.22 | 9,013,437 |
08 May 2024 | 7.48 | 7.78 | 7.36 | 7.47 | 7.47 | 6,627,637 |
07 May 2024 | 7.78 | 7.86 | 7.49 | 7.57 | 7.57 | 7,329,361 |
06 May 2024 | 8.00 | 8.06 | 7.81 | 7.87 | 7.87 | 6,861,093 |
30 Apr 2024 | 8.14 | 8.24 | 7.93 | 8.04 | 8.04 | 6,518,037 |
29 Apr 2024 | 7.78 | 8.15 | 7.76 | 7.97 | 7.97 | 7,592,937 |
26 Apr 2024 | 8.03 | 8.03 | 7.89 | 8.01 | 8.01 | 11,006,178 |
25 Apr 2024 | 7.86 | 7.92 | 7.55 | 7.65 | 7.65 | 6,277,301 |
24 Apr 2024 | 7.49 | 7.85 | 7.46 | 7.82 | 7.82 | 7,445,614 |
23 Apr 2024 | 7.13 | 7.49 | 7.13 | 7.49 | 7.49 | 6,439,275 |
22 Apr 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2,553,200 |
19 Apr 2024 | 7.70 | 7.80 | 7.50 | 7.50 | 7.50 | 7,552,800 |
18 Apr 2024 | 8.00 | 8.11 | 7.80 | 7.89 | 7.89 | 8,647,404 |
17 Apr 2024 | 7.92 | 8.45 | 7.92 | 8.03 | 8.03 | 24,500,747 |
16 Apr 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 423,300 |
15 Apr 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1,686,200 |
12 Apr 2024 | 9.04 | 9.38 | 9.04 | 9.24 | 9.24 | 7,192,915 |
11 Apr 2024 | 8.96 | 9.11 | 8.93 | 9.04 | 9.04 | 3,600,800 |
10 Apr 2024 | 9.02 | 9.19 | 8.93 | 9.03 | 9.03 | 4,937,200 |
09 Apr 2024 | 9.10 | 9.17 | 9.00 | 9.07 | 9.07 | 5,887,186 |
08 Apr 2024 | 9.06 | 9.15 | 8.89 | 8.89 | 8.89 | 5,961,400 |
03 Apr 2024 | 9.03 | 9.24 | 8.92 | 9.12 | 9.12 | 7,484,047 |
02 Apr 2024 | 9.00 | 9.24 | 8.98 | 9.06 | 9.06 | 6,856,510 |
01 Apr 2024 | 9.08 | 9.09 | 8.87 | 9.04 | 9.04 | 7,561,280 |
29 Mar 2024 | 9.13 | 9.33 | 9.08 | 9.14 | 9.14 | 5,501,300 |
28 Mar 2024 | 8.70 | 9.24 | 8.65 | 9.17 | 9.17 | 12,735,592 |
27 Mar 2024 | 9.00 | 9.13 | 8.66 | 8.80 | 8.80 | 12,634,400 |
26 Mar 2024 | 9.25 | 9.35 | 8.93 | 9.05 | 9.05 | 15,140,391 |
25 Mar 2024 | 8.78 | 9.15 | 8.73 | 9.15 | 9.15 | 11,263,893 |
22 Mar 2024 | 8.94 | 8.94 | 8.64 | 8.71 | 8.71 | 19,488,207 |
21 Mar 2024 | 8.22 | 8.51 | 8.05 | 8.51 | 8.51 | 7,064,862 |
20 Mar 2024 | 7.74 | 8.10 | 7.68 | 8.10 | 8.10 | 11,304,847 |
19 Mar 2024 | 7.88 | 7.93 | 7.71 | 7.71 | 7.71 | 4,908,945 |
18 Mar 2024 | 7.92 | 7.96 | 7.79 | 7.88 | 7.88 | 3,440,701 |
15 Mar 2024 | 7.77 | 7.95 | 7.76 | 7.90 | 7.90 | 4,652,700 |
14 Mar 2024 | 7.74 | 7.81 | 7.68 | 7.80 | 7.80 | 4,298,101 |
13 Mar 2024 | 7.77 | 7.87 | 7.71 | 7.77 | 7.77 | 4,765,101 |
12 Mar 2024 | 7.68 | 7.87 | 7.54 | 7.80 | 7.80 | 7,958,801 |
11 Mar 2024 | 7.64 | 7.75 | 7.44 | 7.66 | 7.66 | 8,510,500 |
08 Mar 2024 | 7.40 | 7.68 | 7.38 | 7.65 | 7.65 | 7,366,500 |
07 Mar 2024 | 7.26 | 7.59 | 7.23 | 7.38 | 7.38 | 9,831,900 |
06 Mar 2024 | 6.97 | 7.30 | 6.84 | 7.24 | 7.24 | 8,926,036 |
05 Mar 2024 | 6.60 | 6.96 | 6.50 | 6.96 | 6.96 | 8,990,235 |
04 Mar 2024 | 6.73 | 6.75 | 6.55 | 6.63 | 6.63 | 5,312,621 |
01 Mar 2024 | 6.88 | 6.90 | 6.67 | 6.77 | 6.77 | 4,542,900 |
29 Feb 2024 | 6.72 | 6.90 | 6.62 | 6.87 | 6.87 | 6,758,241 |
28 Feb 2024 | 7.24 | 7.25 | 6.84 | 6.84 | 6.84 | 8,339,300 |
27 Feb 2024 | 7.22 | 7.25 | 7.14 | 7.20 | 7.20 | 3,503,300 |
26 Feb 2024 | 7.13 | 7.36 | 7.08 | 7.18 | 7.18 | 4,969,900 |
23 Feb 2024 | 7.18 | 7.27 | 7.09 | 7.13 | 7.13 | 4,791,909 |
22 Feb 2024 | 7.02 | 7.26 | 7.02 | 7.17 | 7.17 | 4,529,258 |
21 Feb 2024 | 7.15 | 7.36 | 7.07 | 7.07 | 7.07 | 6,651,301 |
20 Feb 2024 | 6.79 | 7.13 | 6.71 | 7.13 | 7.13 | 6,392,981 |
19 Feb 2024 | 6.55 | 6.83 | 6.54 | 6.79 | 6.79 | 6,224,939 |
08 Feb 2024 | 6.20 | 6.51 | 5.95 | 6.51 | 6.51 | 8,515,288 |
07 Feb 2024 | 6.42 | 6.62 | 6.13 | 6.20 | 6.20 | 7,375,770 |
06 Feb 2024 | 6.13 | 6.52 | 6.09 | 6.40 | 6.40 | 9,107,153 |
05 Feb 2024 | 6.53 | 6.69 | 6.41 | 6.41 | 6.41 | 7,017,100 |
02 Feb 2024 | 7.18 | 7.28 | 6.75 | 6.75 | 6.75 | 12,203,400 |
01 Feb 2024 | 6.80 | 7.22 | 6.71 | 7.10 | 7.10 | 6,224,314 |
31 Jan 2024 | 7.18 | 7.22 | 6.88 | 6.91 | 6.91 | 11,218,770 |
30 Jan 2024 | 7.06 | 7.25 | 6.88 | 6.88 | 6.88 | 5,864,400 |
29 Jan 2024 | 7.55 | 7.60 | 7.21 | 7.21 | 7.21 | 5,996,500 |
26 Jan 2024 | 7.41 | 7.78 | 7.41 | 7.59 | 7.59 | 7,974,413 |
25 Jan 2024 | 7.19 | 7.44 | 7.07 | 7.41 | 7.41 | 4,115,700 |
24 Jan 2024 | 7.15 | 7.40 | 7.02 | 7.20 | 7.20 | 3,453,300 |
23 Jan 2024 | 7.01 | 7.28 | 6.83 | 7.11 | 7.11 | 3,260,206 |
22 Jan 2024 | 7.49 | 7.49 | 7.05 | 7.05 | 7.05 | 3,950,200 |
19 Jan 2024 | 7.58 | 7.68 | 7.42 | 7.42 | 7.42 | 2,041,100 |
18 Jan 2024 | 7.55 | 7.64 | 7.26 | 7.58 | 7.58 | 5,082,713 |
17 Jan 2024 | 8.01 | 8.02 | 7.61 | 7.63 | 7.63 | 3,043,500 |
16 Jan 2024 | 8.13 | 8.15 | 7.76 | 7.98 | 7.98 | 3,043,300 |
15 Jan 2024 | 8.12 | 8.28 | 8.04 | 8.12 | 8.12 | 2,867,109 |
12 Jan 2024 | 8.18 | 8.28 | 8.08 | 8.09 | 8.09 | 1,861,300 |
11 Jan 2024 | 8.09 | 8.20 | 8.03 | 8.20 | 8.20 | 1,882,600 |
10 Jan 2024 | 8.10 | 8.24 | 8.00 | 8.09 | 8.09 | 1,854,500 |
09 Jan 2024 | 8.23 | 8.30 | 7.95 | 8.09 | 8.09 | 2,259,114 |
08 Jan 2024 | 8.43 | 8.43 | 8.16 | 8.22 | 8.22 | 2,138,900 |
05 Jan 2024 | 8.36 | 8.58 | 8.35 | 8.42 | 8.42 | 2,715,300 |
04 Jan 2024 | 8.45 | 8.48 | 8.34 | 8.39 | 8.39 | 1,815,100 |
03 Jan 2024 | 8.51 | 8.59 | 8.45 | 8.47 | 8.47 | 1,681,000 |
02 Jan 2024 | 8.51 | 8.55 | 8.46 | 8.48 | 8.48 | 1,510,900 |
29 Dec 2023 | 8.40 | 8.55 | 8.33 | 8.53 | 8.53 | 2,665,000 |
28 Dec 2023 | 8.37 | 8.48 | 8.30 | 8.41 | 8.41 | 2,399,600 |
27 Dec 2023 | 8.38 | 8.45 | 8.23 | 8.35 | 8.35 | 2,017,300 |
26 Dec 2023 | 8.74 | 8.74 | 8.40 | 8.40 | 8.40 | 2,450,901 |
25 Dec 2023 | 8.40 | 8.49 | 8.18 | 8.49 | 8.49 | 2,273,500 |
22 Dec 2023 | 8.47 | 8.54 | 8.34 | 8.37 | 8.37 | 2,007,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |