Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | 6.14 | 6.04 | 5.86 | 5.88 | 5.88 | 8,106,200 |
22 May 2024 | 6.09 | 6.12 | 6.00 | 6.05 | 6.05 | 10,360,400 |
21 May 2024 | 6.21 | 6.21 | 6.00 | 6.06 | 6.06 | 8,303,800 |
20 May 2024 | 6.18 | 6.23 | 6.15 | 6.18 | 6.18 | 6,862,200 |
17 May 2024 | 6.14 | 6.22 | 6.09 | 6.16 | 6.16 | 6,576,400 |
16 May 2024 | 6.18 | 6.25 | 6.12 | 6.14 | 6.14 | 8,246,320 |
15 May 2024 | 6.31 | 6.33 | 6.15 | 6.16 | 6.16 | 8,280,800 |
14 May 2024 | 6.38 | 6.54 | 6.32 | 6.34 | 6.34 | 13,425,100 |
13 May 2024 | 6.39 | 6.61 | 6.30 | 6.49 | 6.49 | 17,237,900 |
10 May 2024 | 6.48 | 6.48 | 6.37 | 6.41 | 6.41 | 7,050,886 |
09 May 2024 | 6.24 | 6.57 | 6.23 | 6.47 | 6.47 | 12,867,502 |
08 May 2024 | 6.31 | 6.36 | 6.21 | 6.22 | 6.22 | 6,968,700 |
07 May 2024 | 6.30 | 6.36 | 6.21 | 6.34 | 6.34 | 8,419,369 |
06 May 2024 | 6.13 | 6.37 | 6.06 | 6.30 | 6.30 | 11,665,700 |
30 Apr 2024 | 6.17 | 6.21 | 5.99 | 6.01 | 6.01 | 7,935,900 |
29 Apr 2024 | 5.86 | 6.17 | 5.84 | 6.17 | 6.17 | 11,146,412 |
26 Apr 2024 | 5.80 | 5.92 | 5.77 | 5.88 | 5.88 | 10,045,748 |
25 Apr 2024 | 5.68 | 5.90 | 5.64 | 5.82 | 5.82 | 15,314,408 |
24 Apr 2024 | 5.49 | 5.69 | 5.33 | 5.68 | 5.68 | 24,837,964 |
23 Apr 2024 | 6.09 | 6.13 | 5.96 | 6.04 | 6.04 | 11,353,000 |
22 Apr 2024 | 6.29 | 6.36 | 6.10 | 6.11 | 6.11 | 13,902,367 |
19 Apr 2024 | 6.04 | 6.54 | 6.00 | 6.39 | 6.39 | 21,896,377 |
18 Apr 2024 | 6.21 | 6.22 | 6.04 | 6.05 | 6.05 | 8,077,400 |
17 Apr 2024 | 5.92 | 6.20 | 5.90 | 6.19 | 6.19 | 12,946,387 |
16 Apr 2024 | 6.15 | 6.19 | 5.83 | 5.84 | 5.84 | 11,809,000 |
15 Apr 2024 | 6.29 | 6.34 | 6.03 | 6.18 | 6.18 | 10,982,791 |
12 Apr 2024 | 6.47 | 6.54 | 6.25 | 6.28 | 6.28 | 9,202,800 |
11 Apr 2024 | 6.50 | 6.60 | 6.42 | 6.49 | 6.49 | 8,199,630 |
10 Apr 2024 | 6.53 | 6.65 | 6.45 | 6.55 | 6.55 | 9,799,282 |
09 Apr 2024 | 6.58 | 6.63 | 6.53 | 6.55 | 6.55 | 6,723,187 |
08 Apr 2024 | 6.60 | 6.66 | 6.47 | 6.56 | 6.56 | 9,372,679 |
03 Apr 2024 | 6.63 | 6.66 | 6.50 | 6.62 | 6.62 | 9,909,500 |
02 Apr 2024 | 6.58 | 6.70 | 6.52 | 6.63 | 6.63 | 11,052,500 |
01 Apr 2024 | 6.25 | 6.59 | 6.20 | 6.58 | 6.58 | 13,499,714 |
29 Mar 2024 | 6.12 | 6.19 | 6.09 | 6.20 | 6.20 | 3,631,800 |
28 Mar 2024 | 6.15 | 6.20 | 6.10 | 6.14 | 6.14 | 9,316,377 |
27 Mar 2024 | 6.34 | 6.38 | 6.10 | 6.10 | 6.10 | 8,020,300 |
26 Mar 2024 | 6.36 | 6.40 | 6.28 | 6.35 | 6.35 | 7,894,000 |
25 Mar 2024 | 6.46 | 6.53 | 6.34 | 6.36 | 6.36 | 8,481,067 |
22 Mar 2024 | 6.68 | 6.68 | 6.43 | 6.48 | 6.48 | 9,806,846 |
21 Mar 2024 | 6.80 | 6.80 | 6.64 | 6.67 | 6.67 | 9,160,000 |
20 Mar 2024 | 6.76 | 6.78 | 6.64 | 6.78 | 6.78 | 9,738,762 |
19 Mar 2024 | 6.89 | 6.93 | 6.76 | 6.76 | 6.76 | 10,846,105 |
18 Mar 2024 | 6.90 | 6.95 | 6.73 | 6.89 | 6.89 | 11,298,705 |
15 Mar 2024 | 6.76 | 6.88 | 6.73 | 6.87 | 6.87 | 6,348,446 |
14 Mar 2024 | 6.82 | 6.92 | 6.73 | 6.79 | 6.79 | 6,748,200 |
13 Mar 2024 | 6.84 | 6.88 | 6.73 | 6.83 | 6.83 | 6,994,097 |
12 Mar 2024 | 6.88 | 6.90 | 6.75 | 6.86 | 6.86 | 6,489,119 |
11 Mar 2024 | 6.81 | 6.89 | 6.75 | 6.89 | 6.89 | 6,241,020 |
08 Mar 2024 | 6.85 | 6.91 | 6.67 | 6.83 | 6.83 | 6,980,695 |
07 Mar 2024 | 7.02 | 7.06 | 6.85 | 6.85 | 6.85 | 5,540,800 |
06 Mar 2024 | 6.90 | 7.07 | 6.86 | 7.02 | 7.02 | 6,127,670 |
05 Mar 2024 | 7.06 | 7.06 | 6.84 | 6.90 | 6.90 | 6,352,100 |
04 Mar 2024 | 7.30 | 7.30 | 7.02 | 7.08 | 7.08 | 7,246,500 |
01 Mar 2024 | 7.16 | 7.29 | 7.14 | 7.23 | 7.23 | 6,066,200 |
29 Feb 2024 | 7.04 | 7.23 | 7.01 | 7.23 | 7.23 | 7,744,600 |
28 Feb 2024 | 7.16 | 7.42 | 7.04 | 7.04 | 7.04 | 11,307,361 |
27 Feb 2024 | 7.00 | 7.14 | 6.94 | 7.14 | 7.14 | 6,586,800 |
26 Feb 2024 | 7.05 | 7.14 | 6.96 | 7.02 | 7.02 | 7,480,394 |
23 Feb 2024 | 7.02 | 7.07 | 6.91 | 7.04 | 7.04 | 6,850,400 |
22 Feb 2024 | 6.99 | 7.06 | 6.95 | 7.03 | 7.03 | 6,094,855 |
21 Feb 2024 | 6.90 | 7.22 | 6.84 | 6.99 | 6.99 | 8,086,700 |
20 Feb 2024 | 7.04 | 7.05 | 6.83 | 6.96 | 6.96 | 6,560,027 |
19 Feb 2024 | 7.40 | 7.47 | 6.94 | 7.05 | 7.05 | 11,164,256 |
08 Feb 2024 | 6.97 | 7.56 | 6.92 | 7.37 | 7.37 | 15,294,182 |
07 Feb 2024 | 6.66 | 6.98 | 6.42 | 6.95 | 6.95 | 13,220,171 |
06 Feb 2024 | 6.03 | 6.76 | 5.90 | 6.63 | 6.63 | 13,052,477 |
05 Feb 2024 | 6.25 | 6.53 | 5.76 | 6.19 | 6.19 | 12,339,699 |
02 Feb 2024 | 6.60 | 6.70 | 6.10 | 6.26 | 6.26 | 8,452,900 |
01 Feb 2024 | 6.70 | 6.79 | 6.53 | 6.66 | 6.66 | 5,731,976 |
31 Jan 2024 | 6.88 | 7.00 | 6.60 | 6.66 | 6.66 | 6,655,700 |
30 Jan 2024 | 7.08 | 7.17 | 6.88 | 6.90 | 6.90 | 5,343,358 |
29 Jan 2024 | 7.28 | 7.30 | 7.06 | 7.08 | 7.08 | 4,984,700 |
26 Jan 2024 | 7.24 | 7.37 | 7.19 | 7.21 | 7.21 | 4,270,900 |
25 Jan 2024 | 7.09 | 7.24 | 7.02 | 7.21 | 7.21 | 6,914,800 |
24 Jan 2024 | 7.18 | 7.19 | 6.85 | 7.08 | 7.08 | 8,132,882 |
23 Jan 2024 | 6.76 | 7.19 | 6.66 | 7.15 | 7.15 | 11,192,815 |
22 Jan 2024 | 7.20 | 7.20 | 6.72 | 6.82 | 6.82 | 9,846,811 |
19 Jan 2024 | 7.18 | 7.33 | 7.11 | 7.18 | 7.18 | 5,285,088 |
18 Jan 2024 | 7.19 | 7.21 | 6.96 | 7.18 | 7.18 | 8,031,314 |
17 Jan 2024 | 7.43 | 7.49 | 7.24 | 7.24 | 7.24 | 5,362,772 |
16 Jan 2024 | 7.62 | 7.63 | 7.37 | 7.50 | 7.50 | 7,135,602 |
15 Jan 2024 | 7.86 | 7.86 | 7.63 | 7.64 | 7.64 | 6,334,500 |
12 Jan 2024 | 7.64 | 7.90 | 7.61 | 7.79 | 7.79 | 10,964,705 |
11 Jan 2024 | 7.64 | 7.72 | 7.54 | 7.65 | 7.65 | 7,232,587 |
10 Jan 2024 | 7.58 | 7.70 | 7.51 | 7.60 | 7.60 | 5,878,011 |
09 Jan 2024 | 7.70 | 7.75 | 7.53 | 7.59 | 7.59 | 6,906,349 |
08 Jan 2024 | 8.01 | 8.01 | 7.66 | 7.69 | 7.69 | 12,696,942 |
05 Jan 2024 | 7.91 | 8.08 | 7.83 | 8.04 | 8.04 | 15,300,415 |
04 Jan 2024 | 7.89 | 7.95 | 7.82 | 7.91 | 7.91 | 5,608,165 |
03 Jan 2024 | 7.85 | 7.94 | 7.80 | 7.89 | 7.89 | 4,881,037 |
02 Jan 2024 | 7.91 | 7.97 | 7.78 | 7.92 | 7.92 | 5,131,369 |
29 Dec 2023 | 7.85 | 7.99 | 7.79 | 7.95 | 7.95 | 8,781,653 |
28 Dec 2023 | 7.73 | 7.89 | 7.68 | 7.86 | 7.86 | 7,568,013 |
27 Dec 2023 | 7.68 | 7.80 | 7.52 | 7.78 | 7.78 | 6,898,727 |
26 Dec 2023 | 7.71 | 7.75 | 7.65 | 7.68 | 7.68 | 3,019,622 |
25 Dec 2023 | 7.79 | 7.80 | 7.63 | 7.71 | 7.71 | 4,247,800 |
22 Dec 2023 | 7.70 | 7.88 | 7.59 | 7.78 | 7.78 | 9,955,941 |
21 Dec 2023 | 7.57 | 7.77 | 7.50 | 7.71 | 7.71 | 6,245,456 |
20 Dec 2023 | 7.68 | 7.79 | 7.59 | 7.61 | 7.61 | 6,791,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |