Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 6.53 | 6.72 | 6.61 | 6.65 | 6.65 | 2,612,100 |
23 Apr 2024 | 6.60 | 6.75 | 6.60 | 6.70 | 6.70 | 26,616,785 |
22 Apr 2024 | 6.60 | 6.68 | 6.60 | 6.62 | 6.62 | 20,707,050 |
19 Apr 2024 | 6.53 | 6.60 | 6.47 | 6.59 | 6.59 | 17,126,445 |
18 Apr 2024 | 6.59 | 6.69 | 6.54 | 6.55 | 6.55 | 26,626,479 |
17 Apr 2024 | 6.42 | 6.59 | 6.42 | 6.59 | 6.59 | 27,620,201 |
16 Apr 2024 | 6.50 | 6.58 | 6.38 | 6.42 | 6.42 | 32,362,238 |
15 Apr 2024 | 6.43 | 6.55 | 6.41 | 6.51 | 6.51 | 28,256,630 |
12 Apr 2024 | 6.48 | 6.50 | 6.38 | 6.41 | 6.41 | 12,375,479 |
11 Apr 2024 | 6.45 | 6.54 | 6.39 | 6.49 | 6.49 | 11,953,768 |
10 Apr 2024 | 6.57 | 6.58 | 6.46 | 6.50 | 6.50 | 14,290,863 |
09 Apr 2024 | 6.36 | 6.60 | 6.36 | 6.58 | 6.58 | 22,802,289 |
08 Apr 2024 | 6.55 | 6.58 | 6.37 | 6.38 | 6.38 | 19,343,825 |
03 Apr 2024 | 6.51 | 6.60 | 6.50 | 6.58 | 6.58 | 15,293,300 |
02 Apr 2024 | 6.60 | 6.62 | 6.49 | 6.55 | 6.55 | 15,061,573 |
01 Apr 2024 | 6.59 | 6.62 | 6.54 | 6.62 | 6.62 | 16,749,890 |
29 Mar 2024 | 6.52 | 6.54 | 6.48 | 6.57 | 6.57 | 7,431,150 |
28 Mar 2024 | 6.46 | 6.60 | 6.42 | 6.52 | 6.52 | 20,762,826 |
27 Mar 2024 | 6.49 | 6.60 | 6.46 | 6.46 | 6.46 | 15,279,400 |
26 Mar 2024 | 6.45 | 6.56 | 6.45 | 6.55 | 6.55 | 15,505,295 |
25 Mar 2024 | 6.50 | 6.58 | 6.45 | 6.45 | 6.45 | 21,146,761 |
22 Mar 2024 | 6.62 | 6.64 | 6.44 | 6.51 | 6.51 | 18,442,971 |
21 Mar 2024 | 6.70 | 6.72 | 6.61 | 6.63 | 6.63 | 9,151,001 |
20 Mar 2024 | 6.62 | 6.69 | 6.58 | 6.66 | 6.66 | 13,446,574 |
19 Mar 2024 | 6.69 | 6.70 | 6.61 | 6.62 | 6.62 | 11,454,645 |
18 Mar 2024 | 6.60 | 6.69 | 6.60 | 6.69 | 6.69 | 12,640,715 |
15 Mar 2024 | 6.54 | 6.63 | 6.52 | 6.63 | 6.63 | 14,253,208 |
14 Mar 2024 | 6.62 | 6.71 | 6.53 | 6.58 | 6.58 | 16,848,377 |
13 Mar 2024 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | 13,794,300 |
12 Mar 2024 | 6.53 | 6.73 | 6.52 | 6.62 | 6.62 | 26,540,943 |
11 Mar 2024 | 6.36 | 6.50 | 6.33 | 6.50 | 6.50 | 22,303,470 |
08 Mar 2024 | 6.31 | 6.40 | 6.31 | 6.36 | 6.36 | 11,861,550 |
07 Mar 2024 | 6.37 | 6.41 | 6.32 | 6.32 | 6.32 | 13,476,125 |
06 Mar 2024 | 6.40 | 6.43 | 6.31 | 6.39 | 6.39 | 19,771,975 |
05 Mar 2024 | 6.44 | 6.47 | 6.38 | 6.41 | 6.41 | 13,795,367 |
04 Mar 2024 | 6.40 | 6.53 | 6.37 | 6.46 | 6.46 | 15,350,672 |
01 Mar 2024 | 6.43 | 6.47 | 6.40 | 6.44 | 6.44 | 15,480,971 |
29 Feb 2024 | 6.25 | 6.45 | 6.22 | 6.43 | 6.43 | 24,260,076 |
28 Feb 2024 | 6.46 | 6.60 | 6.27 | 6.28 | 6.28 | 34,489,855 |
27 Feb 2024 | 6.38 | 6.45 | 6.34 | 6.44 | 6.44 | 16,401,053 |
26 Feb 2024 | 6.39 | 6.45 | 6.33 | 6.37 | 6.37 | 20,783,459 |
23 Feb 2024 | 6.27 | 6.38 | 6.18 | 6.37 | 6.37 | 27,841,708 |
22 Feb 2024 | 6.17 | 6.26 | 6.16 | 6.25 | 6.25 | 20,341,157 |
21 Feb 2024 | 6.23 | 6.33 | 6.14 | 6.19 | 6.19 | 25,529,614 |
20 Feb 2024 | 6.08 | 6.29 | 6.01 | 6.25 | 6.25 | 28,664,360 |
19 Feb 2024 | 6.15 | 6.19 | 6.01 | 6.08 | 6.08 | 26,701,431 |
08 Feb 2024 | 5.95 | 6.15 | 5.90 | 6.06 | 6.06 | 38,478,301 |
07 Feb 2024 | 5.71 | 6.00 | 5.71 | 5.90 | 5.90 | 41,689,854 |
06 Feb 2024 | 5.22 | 5.74 | 5.17 | 5.69 | 5.69 | 38,270,208 |
05 Feb 2024 | 5.38 | 5.50 | 5.09 | 5.26 | 5.26 | 32,781,002 |
02 Feb 2024 | 5.68 | 5.74 | 5.27 | 5.46 | 5.46 | 30,665,268 |
01 Feb 2024 | 5.70 | 5.79 | 5.57 | 5.66 | 5.66 | 23,756,519 |
31 Jan 2024 | 5.96 | 5.96 | 5.68 | 5.73 | 5.73 | 29,762,825 |
30 Jan 2024 | 6.17 | 6.17 | 5.96 | 5.98 | 5.98 | 18,812,968 |
29 Jan 2024 | 6.22 | 6.29 | 6.15 | 6.18 | 6.18 | 18,406,975 |
26 Jan 2024 | 6.16 | 6.28 | 6.14 | 6.20 | 6.20 | 19,765,758 |
25 Jan 2024 | 5.98 | 6.19 | 5.94 | 6.18 | 6.18 | 24,496,192 |
24 Jan 2024 | 5.96 | 6.02 | 5.77 | 6.01 | 6.01 | 25,580,039 |
23 Jan 2024 | 5.91 | 6.05 | 5.79 | 5.93 | 5.93 | 27,203,396 |
22 Jan 2024 | 6.34 | 6.34 | 5.88 | 5.93 | 5.93 | 34,024,626 |
19 Jan 2024 | 6.32 | 6.44 | 6.30 | 6.33 | 6.33 | 18,207,350 |
18 Jan 2024 | 6.42 | 6.42 | 6.18 | 6.34 | 6.34 | 26,704,377 |
17 Jan 2024 | 6.53 | 6.63 | 6.40 | 6.40 | 6.40 | 16,128,540 |
16 Jan 2024 | 6.57 | 6.61 | 6.47 | 6.54 | 6.54 | 12,914,300 |
15 Jan 2024 | 6.55 | 6.64 | 6.51 | 6.57 | 6.57 | 13,143,650 |
12 Jan 2024 | 6.56 | 6.62 | 6.54 | 6.55 | 6.55 | 12,659,042 |
11 Jan 2024 | 6.49 | 6.63 | 6.43 | 6.58 | 6.58 | 18,362,723 |
10 Jan 2024 | 6.49 | 6.55 | 6.45 | 6.47 | 6.47 | 11,048,902 |
09 Jan 2024 | 6.47 | 6.58 | 6.45 | 6.51 | 6.51 | 14,846,623 |
08 Jan 2024 | 6.62 | 6.64 | 6.45 | 6.47 | 6.47 | 15,275,545 |
05 Jan 2024 | 6.72 | 6.75 | 6.60 | 6.63 | 6.63 | 14,595,455 |
04 Jan 2024 | 6.75 | 6.77 | 6.67 | 6.74 | 6.74 | 12,913,463 |
03 Jan 2024 | 6.73 | 6.86 | 6.70 | 6.75 | 6.75 | 20,111,397 |
02 Jan 2024 | 6.62 | 6.80 | 6.62 | 6.73 | 6.73 | 24,944,754 |
29 Dec 2023 | 6.52 | 6.68 | 6.51 | 6.63 | 6.63 | 19,526,407 |
28 Dec 2023 | 6.46 | 6.58 | 6.40 | 6.52 | 6.52 | 20,072,301 |
27 Dec 2023 | 6.39 | 6.51 | 6.35 | 6.48 | 6.48 | 17,682,656 |
26 Dec 2023 | 6.48 | 6.51 | 6.35 | 6.37 | 6.37 | 17,205,400 |
25 Dec 2023 | 6.50 | 6.53 | 6.42 | 6.49 | 6.49 | 12,403,200 |
22 Dec 2023 | 6.62 | 6.65 | 6.47 | 6.51 | 6.51 | 20,248,526 |
21 Dec 2023 | 6.56 | 6.69 | 6.45 | 6.64 | 6.64 | 25,702,749 |
20 Dec 2023 | 6.60 | 6.70 | 6.57 | 6.58 | 6.58 | 17,132,823 |
19 Dec 2023 | 6.67 | 6.71 | 6.58 | 6.62 | 6.62 | 15,922,717 |
18 Dec 2023 | 6.66 | 6.84 | 6.61 | 6.68 | 6.68 | 25,648,631 |
15 Dec 2023 | 6.76 | 6.79 | 6.63 | 6.67 | 6.67 | 24,322,000 |
14 Dec 2023 | 6.87 | 6.90 | 6.76 | 6.77 | 6.77 | 19,502,300 |
13 Dec 2023 | 6.83 | 6.94 | 6.81 | 6.84 | 6.84 | 26,110,275 |
12 Dec 2023 | 6.85 | 6.90 | 6.78 | 6.84 | 6.84 | 17,973,295 |
11 Dec 2023 | 6.75 | 6.85 | 6.69 | 6.83 | 6.83 | 29,261,401 |
08 Dec 2023 | 6.90 | 6.90 | 6.71 | 6.71 | 6.71 | 29,183,731 |
07 Dec 2023 | 6.85 | 6.90 | 6.78 | 6.84 | 6.84 | 19,516,073 |
06 Dec 2023 | 6.83 | 6.90 | 6.73 | 6.87 | 6.87 | 26,252,830 |
05 Dec 2023 | 7.01 | 7.03 | 6.84 | 6.85 | 6.85 | 31,303,358 |
04 Dec 2023 | 6.97 | 7.14 | 6.89 | 7.04 | 7.04 | 41,826,917 |
01 Dec 2023 | 6.99 | 7.02 | 6.90 | 6.94 | 6.94 | 23,606,105 |
30 Nov 2023 | 6.98 | 7.01 | 6.91 | 6.98 | 6.98 | 23,479,639 |
29 Nov 2023 | 7.04 | 7.08 | 6.97 | 6.97 | 6.97 | 17,374,845 |
28 Nov 2023 | 6.98 | 7.09 | 6.89 | 7.07 | 7.07 | 29,437,813 |
27 Nov 2023 | 7.15 | 7.16 | 6.98 | 7.00 | 7.00 | 31,249,400 |
24 Nov 2023 | 7.04 | 7.15 | 7.01 | 7.08 | 7.08 | 37,600,731 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |