Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Apr 2024 | 5.97 | 5.98 | 5.87 | 5.93 | 5.93 | 10,221,771 |
29 Apr 2024 | 5.74 | 5.92 | 5.72 | 5.92 | 5.92 | 15,327,115 |
26 Apr 2024 | 5.78 | 5.79 | 5.69 | 5.76 | 5.76 | 15,307,400 |
25 Apr 2024 | 5.78 | 5.82 | 5.73 | 5.76 | 5.76 | 9,432,215 |
24 Apr 2024 | 5.73 | 5.82 | 5.65 | 5.80 | 5.80 | 14,053,200 |
23 Apr 2024 | 5.75 | 5.90 | 5.70 | 5.74 | 5.74 | 21,914,984 |
22 Apr 2024 | 5.98 | 5.98 | 5.68 | 5.68 | 5.68 | 29,345,963 |
19 Apr 2024 | 6.18 | 6.35 | 6.14 | 6.31 | 6.31 | 10,962,001 |
18 Apr 2024 | 6.23 | 6.24 | 6.13 | 6.19 | 6.19 | 8,943,300 |
17 Apr 2024 | 5.95 | 6.18 | 5.94 | 6.18 | 6.18 | 13,725,601 |
16 Apr 2024 | 6.27 | 6.32 | 5.78 | 5.80 | 5.80 | 23,035,385 |
15 Apr 2024 | 6.50 | 6.60 | 6.26 | 6.35 | 6.35 | 12,438,000 |
12 Apr 2024 | 6.61 | 6.62 | 6.51 | 6.53 | 6.53 | 5,547,200 |
11 Apr 2024 | 6.42 | 6.61 | 6.41 | 6.54 | 6.54 | 6,852,976 |
10 Apr 2024 | 6.58 | 6.62 | 6.42 | 6.46 | 6.46 | 8,716,300 |
09 Apr 2024 | 6.62 | 6.66 | 6.55 | 6.58 | 6.58 | 8,846,303 |
08 Apr 2024 | 6.75 | 6.79 | 6.61 | 6.63 | 6.63 | 9,334,595 |
03 Apr 2024 | 6.64 | 6.75 | 6.61 | 6.74 | 6.74 | 12,754,986 |
02 Apr 2024 | 6.62 | 6.82 | 6.61 | 6.67 | 6.67 | 11,854,901 |
01 Apr 2024 | 6.48 | 6.61 | 6.45 | 6.61 | 6.61 | 12,233,864 |
29 Mar 2024 | 6.35 | 6.41 | 6.33 | 6.46 | 6.46 | 5,620,310 |
28 Mar 2024 | 6.29 | 6.41 | 6.29 | 6.37 | 6.37 | 9,989,778 |
27 Mar 2024 | 6.39 | 6.43 | 6.29 | 6.29 | 6.29 | 8,864,643 |
26 Mar 2024 | 6.44 | 6.44 | 6.25 | 6.38 | 6.38 | 11,012,271 |
25 Mar 2024 | 6.31 | 6.55 | 6.29 | 6.40 | 6.40 | 13,084,548 |
22 Mar 2024 | 6.44 | 6.45 | 6.31 | 6.35 | 6.35 | 9,763,036 |
21 Mar 2024 | 6.47 | 6.50 | 6.37 | 6.47 | 6.47 | 12,403,536 |
20 Mar 2024 | 6.29 | 6.45 | 6.27 | 6.43 | 6.43 | 10,108,969 |
19 Mar 2024 | 6.25 | 6.41 | 6.23 | 6.31 | 6.31 | 11,735,650 |
18 Mar 2024 | 6.22 | 6.28 | 6.21 | 6.27 | 6.27 | 11,349,950 |
15 Mar 2024 | 6.09 | 6.20 | 6.09 | 6.20 | 6.20 | 11,048,343 |
14 Mar 2024 | 6.15 | 6.22 | 6.06 | 6.11 | 6.11 | 11,321,000 |
13 Mar 2024 | 6.11 | 6.24 | 6.10 | 6.15 | 6.15 | 14,038,900 |
12 Mar 2024 | 6.09 | 6.12 | 6.01 | 6.08 | 6.08 | 9,329,100 |
11 Mar 2024 | 6.05 | 6.14 | 6.03 | 6.09 | 6.09 | 9,894,010 |
08 Mar 2024 | 6.01 | 6.05 | 5.93 | 6.01 | 6.01 | 6,894,200 |
07 Mar 2024 | 6.03 | 6.09 | 5.96 | 6.00 | 6.00 | 8,610,534 |
06 Mar 2024 | 5.90 | 6.06 | 5.90 | 5.99 | 5.99 | 8,658,100 |
05 Mar 2024 | 5.97 | 6.03 | 5.93 | 5.94 | 5.94 | 9,470,900 |
04 Mar 2024 | 6.10 | 6.12 | 5.95 | 6.03 | 6.03 | 12,765,900 |
01 Mar 2024 | 6.11 | 6.19 | 6.05 | 6.09 | 6.09 | 13,007,700 |
29 Feb 2024 | 5.88 | 6.03 | 5.82 | 6.03 | 6.03 | 14,413,020 |
28 Feb 2024 | 6.18 | 6.24 | 5.87 | 5.88 | 5.88 | 22,631,591 |
27 Feb 2024 | 6.00 | 6.20 | 5.96 | 6.20 | 6.20 | 17,659,974 |
26 Feb 2024 | 6.02 | 6.08 | 5.93 | 5.97 | 5.97 | 13,432,008 |
23 Feb 2024 | 5.89 | 6.05 | 5.89 | 5.99 | 5.99 | 16,105,536 |
22 Feb 2024 | 5.84 | 5.93 | 5.75 | 5.88 | 5.88 | 15,549,775 |
21 Feb 2024 | 5.88 | 6.02 | 5.75 | 5.87 | 5.87 | 20,978,562 |
20 Feb 2024 | 5.75 | 6.15 | 5.55 | 5.89 | 5.89 | 25,262,067 |
19 Feb 2024 | 5.70 | 5.86 | 5.60 | 5.77 | 5.77 | 27,405,732 |
08 Feb 2024 | 4.91 | 5.39 | 4.86 | 5.36 | 5.36 | 26,184,776 |
07 Feb 2024 | 5.09 | 5.09 | 4.85 | 4.92 | 4.92 | 20,994,978 |
06 Feb 2024 | 4.92 | 5.23 | 4.61 | 5.07 | 5.07 | 22,638,704 |
05 Feb 2024 | 5.49 | 5.51 | 4.96 | 4.96 | 4.96 | 22,447,144 |
02 Feb 2024 | 5.74 | 5.84 | 5.34 | 5.51 | 5.51 | 14,331,970 |
01 Feb 2024 | 5.90 | 5.91 | 5.66 | 5.78 | 5.78 | 13,644,807 |
31 Jan 2024 | 6.14 | 6.20 | 5.90 | 5.94 | 5.94 | 9,843,591 |
30 Jan 2024 | 6.30 | 6.39 | 6.16 | 6.18 | 6.18 | 8,559,700 |
29 Jan 2024 | 6.54 | 6.55 | 6.32 | 6.33 | 6.33 | 9,404,500 |
26 Jan 2024 | 6.39 | 6.60 | 6.34 | 6.55 | 6.55 | 12,831,960 |
25 Jan 2024 | 6.12 | 6.38 | 6.08 | 6.37 | 6.37 | 8,738,147 |
24 Jan 2024 | 5.95 | 6.12 | 5.85 | 6.11 | 6.11 | 11,873,260 |
23 Jan 2024 | 5.91 | 5.97 | 5.76 | 5.92 | 5.92 | 10,956,901 |
22 Jan 2024 | 6.35 | 6.35 | 5.86 | 5.91 | 5.91 | 12,271,100 |
19 Jan 2024 | 6.43 | 6.44 | 6.32 | 6.35 | 6.35 | 7,422,700 |
18 Jan 2024 | 6.59 | 6.59 | 6.25 | 6.43 | 6.43 | 11,725,001 |
17 Jan 2024 | 6.72 | 6.75 | 6.59 | 6.60 | 6.60 | 6,431,890 |
16 Jan 2024 | 6.81 | 6.81 | 6.64 | 6.74 | 6.74 | 7,983,286 |
15 Jan 2024 | 6.78 | 6.84 | 6.71 | 6.80 | 6.80 | 7,044,400 |
12 Jan 2024 | 6.84 | 6.94 | 6.80 | 6.84 | 6.84 | 6,953,136 |
11 Jan 2024 | 6.78 | 6.86 | 6.77 | 6.82 | 6.82 | 5,754,536 |
10 Jan 2024 | 6.86 | 6.88 | 6.77 | 6.78 | 6.78 | 6,700,664 |
09 Jan 2024 | 6.85 | 6.91 | 6.81 | 6.87 | 6.87 | 7,565,400 |
08 Jan 2024 | 6.92 | 6.97 | 6.85 | 6.86 | 6.86 | 6,715,435 |
05 Jan 2024 | 6.99 | 7.06 | 6.91 | 6.94 | 6.94 | 6,892,735 |
04 Jan 2024 | 6.97 | 7.01 | 6.93 | 7.00 | 7.00 | 5,189,494 |
03 Jan 2024 | 6.98 | 7.00 | 6.94 | 7.00 | 7.00 | 6,973,337 |
02 Jan 2024 | 6.86 | 7.01 | 6.86 | 6.95 | 6.95 | 9,769,834 |
29 Dec 2023 | 6.85 | 6.89 | 6.81 | 6.85 | 6.85 | 8,066,800 |
28 Dec 2023 | 6.83 | 6.91 | 6.77 | 6.86 | 6.86 | 6,538,200 |
27 Dec 2023 | 6.78 | 6.86 | 6.73 | 6.83 | 6.83 | 4,460,900 |
26 Dec 2023 | 6.86 | 6.87 | 6.76 | 6.79 | 6.79 | 4,603,600 |
25 Dec 2023 | 6.86 | 6.86 | 6.73 | 6.84 | 6.84 | 6,752,900 |
22 Dec 2023 | 6.90 | 6.91 | 6.81 | 6.85 | 6.85 | 7,756,600 |
21 Dec 2023 | 6.84 | 6.93 | 6.75 | 6.90 | 6.90 | 6,810,194 |
20 Dec 2023 | 6.94 | 7.02 | 6.87 | 6.87 | 6.87 | 4,539,800 |
19 Dec 2023 | 6.90 | 6.95 | 6.85 | 6.91 | 6.91 | 5,139,400 |
18 Dec 2023 | 6.99 | 7.02 | 6.89 | 6.91 | 6.91 | 5,614,200 |
15 Dec 2023 | 7.03 | 7.08 | 6.99 | 7.01 | 7.01 | 4,256,200 |
14 Dec 2023 | 6.98 | 7.07 | 6.97 | 7.02 | 7.02 | 5,221,400 |
13 Dec 2023 | 6.99 | 7.05 | 6.96 | 6.96 | 6.96 | 5,340,497 |
12 Dec 2023 | 6.97 | 7.01 | 6.90 | 7.00 | 7.00 | 6,558,805 |
11 Dec 2023 | 6.91 | 7.01 | 6.83 | 6.96 | 6.96 | 11,702,179 |
08 Dec 2023 | 7.02 | 7.15 | 6.95 | 6.95 | 6.95 | 14,123,620 |
07 Dec 2023 | 7.07 | 7.16 | 7.00 | 7.02 | 7.02 | 10,071,300 |
06 Dec 2023 | 7.10 | 7.18 | 7.08 | 7.12 | 7.12 | 7,257,402 |
05 Dec 2023 | 7.29 | 7.29 | 7.09 | 7.09 | 7.09 | 8,204,891 |
04 Dec 2023 | 7.25 | 7.33 | 7.22 | 7.27 | 7.27 | 8,337,991 |
01 Dec 2023 | 7.13 | 7.25 | 7.10 | 7.22 | 7.22 | 7,192,900 |
30 Nov 2023 | 7.18 | 7.19 | 7.09 | 7.15 | 7.15 | 7,104,334 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |