Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 7.15 | 7.16 | 7.06 | 7.11 | 7.11 | 2,974,671 |
16 May 2024 | 7.14 | 7.19 | 7.06 | 7.14 | 7.14 | 3,882,300 |
15 May 2024 | 7.13 | 7.25 | 7.11 | 7.14 | 7.14 | 3,612,889 |
14 May 2024 | 7.14 | 7.22 | 7.09 | 7.12 | 7.12 | 4,363,101 |
13 May 2024 | 7.17 | 7.28 | 6.99 | 7.17 | 7.17 | 5,856,301 |
10 May 2024 | 7.13 | 7.22 | 7.06 | 7.17 | 7.17 | 5,001,500 |
09 May 2024 | 7.06 | 7.16 | 7.05 | 7.12 | 7.12 | 3,517,500 |
08 May 2024 | 7.12 | 7.14 | 7.04 | 7.06 | 7.06 | 3,848,100 |
07 May 2024 | 7.21 | 7.21 | 7.08 | 7.12 | 7.12 | 4,923,882 |
06 May 2024 | 7.07 | 7.24 | 7.06 | 7.19 | 7.19 | 6,449,412 |
30 Apr 2024 | 6.95 | 6.98 | 6.85 | 6.98 | 6.98 | 4,629,350 |
29 Apr 2024 | 6.74 | 6.93 | 6.72 | 6.93 | 6.93 | 4,922,204 |
26 Apr 2024 | 6.66 | 6.78 | 6.59 | 6.74 | 6.74 | 4,360,750 |
25 Apr 2024 | 6.59 | 6.76 | 6.56 | 6.69 | 6.69 | 4,012,297 |
24 Apr 2024 | 6.48 | 6.64 | 6.46 | 6.63 | 6.63 | 3,873,848 |
23 Apr 2024 | 6.50 | 6.54 | 6.41 | 6.45 | 6.45 | 4,108,700 |
22 Apr 2024 | 6.72 | 6.72 | 6.36 | 6.47 | 6.47 | 7,193,300 |
19 Apr 2024 | 6.56 | 6.63 | 6.42 | 6.61 | 6.61 | 4,925,600 |
18 Apr 2024 | 6.62 | 6.78 | 6.48 | 6.51 | 6.51 | 6,172,100 |
17 Apr 2024 | 6.10 | 6.61 | 6.08 | 6.60 | 6.60 | 8,265,771 |
16 Apr 2024 | 6.49 | 6.51 | 6.00 | 6.03 | 6.03 | 8,173,700 |
15 Apr 2024 | 6.64 | 6.71 | 6.38 | 6.48 | 6.48 | 5,569,500 |
12 Apr 2024 | 6.75 | 6.83 | 6.60 | 6.62 | 6.62 | 3,516,000 |
11 Apr 2024 | 6.62 | 6.87 | 6.52 | 6.78 | 6.78 | 6,246,700 |
10 Apr 2024 | 6.73 | 6.74 | 6.56 | 6.63 | 6.63 | 3,508,640 |
09 Apr 2024 | 6.56 | 6.75 | 6.56 | 6.73 | 6.73 | 3,247,600 |
08 Apr 2024 | 6.77 | 6.77 | 6.58 | 6.60 | 6.60 | 4,002,400 |
03 Apr 2024 | 6.79 | 6.82 | 6.66 | 6.73 | 6.73 | 3,225,100 |
02 Apr 2024 | 6.85 | 6.87 | 6.77 | 6.82 | 6.82 | 3,776,200 |
01 Apr 2024 | 6.73 | 6.83 | 6.69 | 6.82 | 6.82 | 5,209,100 |
29 Mar 2024 | 6.68 | 6.81 | 6.64 | 6.75 | 6.75 | 2,434,800 |
28 Mar 2024 | 6.52 | 6.72 | 6.51 | 6.66 | 6.66 | 4,599,168 |
27 Mar 2024 | 6.75 | 6.79 | 6.50 | 6.50 | 6.50 | 4,011,282 |
26 Mar 2024 | 6.85 | 6.85 | 6.65 | 6.76 | 6.76 | 4,222,814 |
25 Mar 2024 | 6.95 | 6.97 | 6.77 | 6.77 | 6.77 | 5,033,000 |
22 Mar 2024 | 7.08 | 7.12 | 6.91 | 6.99 | 6.99 | 4,546,965 |
21 Mar 2024 | 7.08 | 7.14 | 7.02 | 7.07 | 7.07 | 4,215,064 |
20 Mar 2024 | 7.10 | 7.11 | 7.04 | 7.09 | 7.09 | 4,973,700 |
19 Mar 2024 | 7.15 | 7.15 | 7.04 | 7.07 | 7.07 | 4,576,700 |
18 Mar 2024 | 7.01 | 7.13 | 7.00 | 7.12 | 7.12 | 6,012,894 |
15 Mar 2024 | 6.89 | 7.01 | 6.81 | 7.00 | 7.00 | 4,213,102 |
14 Mar 2024 | 6.97 | 7.10 | 6.82 | 6.93 | 6.93 | 5,905,600 |
13 Mar 2024 | 7.08 | 7.09 | 6.95 | 6.99 | 6.99 | 4,441,800 |
12 Mar 2024 | 7.03 | 7.09 | 6.93 | 7.00 | 7.00 | 5,187,500 |
11 Mar 2024 | 6.83 | 7.06 | 6.76 | 7.03 | 7.03 | 7,409,100 |
08 Mar 2024 | 6.73 | 6.82 | 6.70 | 6.80 | 6.80 | 3,913,850 |
07 Mar 2024 | 6.88 | 6.89 | 6.73 | 6.76 | 6.76 | 4,231,632 |
06 Mar 2024 | 6.77 | 6.87 | 6.72 | 6.80 | 6.80 | 4,089,000 |
05 Mar 2024 | 6.96 | 6.99 | 6.74 | 6.78 | 6.78 | 5,672,070 |
04 Mar 2024 | 6.95 | 7.03 | 6.91 | 6.97 | 6.97 | 5,602,455 |
01 Mar 2024 | 6.95 | 7.08 | 6.90 | 6.98 | 6.98 | 5,440,900 |
29 Feb 2024 | 6.66 | 6.99 | 6.62 | 6.99 | 6.99 | 7,755,450 |
28 Feb 2024 | 7.04 | 7.18 | 6.75 | 6.77 | 6.77 | 11,372,455 |
27 Feb 2024 | 6.93 | 7.01 | 6.85 | 7.01 | 7.01 | 6,827,255 |
26 Feb 2024 | 6.86 | 7.05 | 6.77 | 6.95 | 6.95 | 7,679,700 |
23 Feb 2024 | 6.72 | 6.88 | 6.65 | 6.86 | 6.86 | 7,687,701 |
22 Feb 2024 | 6.55 | 6.76 | 6.54 | 6.71 | 6.71 | 5,539,434 |
21 Feb 2024 | 6.50 | 6.81 | 6.40 | 6.63 | 6.63 | 8,099,946 |
20 Feb 2024 | 6.57 | 6.59 | 6.43 | 6.55 | 6.55 | 5,136,410 |
19 Feb 2024 | 6.52 | 6.70 | 6.42 | 6.63 | 6.63 | 10,696,276 |
08 Feb 2024 | 6.08 | 6.53 | 5.81 | 6.50 | 6.50 | 14,536,278 |
07 Feb 2024 | 6.23 | 6.44 | 5.99 | 6.12 | 6.12 | 14,166,920 |
06 Feb 2024 | 5.88 | 6.53 | 5.55 | 6.28 | 6.28 | 12,459,700 |
05 Feb 2024 | 6.45 | 6.48 | 5.77 | 5.94 | 5.94 | 12,810,900 |
02 Feb 2024 | 6.94 | 7.24 | 6.33 | 6.59 | 6.59 | 14,401,398 |
01 Feb 2024 | 7.10 | 7.19 | 6.81 | 6.95 | 6.95 | 17,891,048 |
31 Jan 2024 | 6.88 | 7.44 | 6.71 | 7.28 | 7.28 | 20,461,902 |
30 Jan 2024 | 7.00 | 7.04 | 6.79 | 6.82 | 6.82 | 4,585,200 |
29 Jan 2024 | 7.20 | 7.29 | 7.04 | 7.04 | 7.04 | 7,228,800 |
26 Jan 2024 | 7.10 | 7.26 | 7.08 | 7.16 | 7.16 | 6,452,802 |
25 Jan 2024 | 6.70 | 7.15 | 6.61 | 7.15 | 7.15 | 8,308,601 |
24 Jan 2024 | 6.44 | 6.76 | 6.44 | 6.74 | 6.74 | 6,772,786 |
23 Jan 2024 | 6.35 | 6.47 | 6.25 | 6.45 | 6.45 | 4,677,400 |
22 Jan 2024 | 6.72 | 6.79 | 6.28 | 6.36 | 6.36 | 4,694,150 |
19 Jan 2024 | 6.90 | 6.93 | 6.73 | 6.77 | 6.77 | 3,894,500 |
18 Jan 2024 | 7.09 | 7.14 | 6.69 | 6.87 | 6.87 | 5,982,648 |
17 Jan 2024 | 7.30 | 7.30 | 7.14 | 7.14 | 7.14 | 2,829,400 |
16 Jan 2024 | 7.26 | 7.33 | 7.17 | 7.25 | 7.25 | 3,298,300 |
15 Jan 2024 | 7.34 | 7.35 | 7.16 | 7.25 | 7.25 | 3,785,900 |
12 Jan 2024 | 7.46 | 7.64 | 7.37 | 7.39 | 7.39 | 6,072,300 |
11 Jan 2024 | 7.21 | 7.38 | 7.16 | 7.34 | 7.34 | 3,001,402 |
10 Jan 2024 | 7.25 | 7.33 | 7.12 | 7.22 | 7.22 | 2,976,302 |
09 Jan 2024 | 7.28 | 7.39 | 7.25 | 7.27 | 7.27 | 2,482,402 |
08 Jan 2024 | 7.39 | 7.42 | 7.28 | 7.29 | 7.29 | 3,452,350 |
05 Jan 2024 | 7.49 | 7.58 | 7.36 | 7.39 | 7.39 | 3,931,400 |
04 Jan 2024 | 7.45 | 7.52 | 7.43 | 7.52 | 7.52 | 3,291,949 |
03 Jan 2024 | 7.48 | 7.52 | 7.40 | 7.50 | 7.50 | 4,067,362 |
02 Jan 2024 | 7.37 | 7.51 | 7.34 | 7.48 | 7.48 | 3,903,200 |
29 Dec 2023 | 7.25 | 7.40 | 7.23 | 7.37 | 7.37 | 3,868,714 |
28 Dec 2023 | 7.11 | 7.31 | 7.05 | 7.28 | 7.28 | 4,787,552 |
27 Dec 2023 | 7.01 | 7.14 | 6.97 | 7.11 | 7.11 | 3,275,900 |
26 Dec 2023 | 7.11 | 7.12 | 7.00 | 7.01 | 7.01 | 3,569,200 |
25 Dec 2023 | 7.31 | 7.37 | 7.09 | 7.11 | 7.11 | 5,759,600 |
22 Dec 2023 | 7.41 | 7.47 | 7.31 | 7.35 | 7.35 | 4,732,400 |
21 Dec 2023 | 7.21 | 7.47 | 7.13 | 7.42 | 7.42 | 7,197,100 |
20 Dec 2023 | 7.26 | 7.32 | 7.19 | 7.21 | 7.21 | 2,644,732 |
19 Dec 2023 | 7.23 | 7.28 | 7.17 | 7.25 | 7.25 | 2,933,100 |
18 Dec 2023 | 7.37 | 7.37 | 7.18 | 7.20 | 7.20 | 3,771,280 |
15 Dec 2023 | 7.40 | 7.44 | 7.34 | 7.37 | 7.37 | 3,322,100 |
14 Dec 2023 | 7.43 | 7.48 | 7.37 | 7.39 | 7.39 | 3,023,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |