Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 6.40 | 6.57 | 6.13 | 6.18 | 6.18 | 2,245,131 |
30 Apr 2024 | 6.70 | 6.76 | 6.34 | 6.34 | 6.34 | 1,903,333 |
29 Apr 2024 | 6.82 | 6.88 | 6.49 | 6.65 | 6.65 | 1,653,932 |
26 Apr 2024 | 7.09 | 7.40 | 6.68 | 6.74 | 6.74 | 3,835,620 |
25 Apr 2024 | 6.80 | 7.15 | 6.41 | 7.00 | 7.00 | 3,243,361 |
24 Apr 2024 | 6.88 | 7.00 | 6.65 | 6.75 | 6.75 | 2,156,306 |
23 Apr 2024 | 6.98 | 7.16 | 6.84 | 6.86 | 6.86 | 2,565,156 |
22 Apr 2024 | 6.90 | 7.08 | 6.84 | 6.90 | 6.90 | 1,997,327 |
19 Apr 2024 | 6.62 | 6.83 | 6.48 | 6.83 | 6.83 | 2,681,690 |
18 Apr 2024 | 6.15 | 6.69 | 6.15 | 6.69 | 6.69 | 2,834,461 |
17 Apr 2024 | 6.15 | 6.26 | 6.06 | 6.18 | 6.18 | 1,810,059 |
16 Apr 2024 | 6.36 | 6.41 | 6.24 | 6.25 | 6.25 | 1,479,260 |
15 Apr 2024 | 6.53 | 6.55 | 6.22 | 6.44 | 6.44 | 2,967,487 |
12 Apr 2024 | 6.53 | 6.94 | 6.53 | 6.57 | 6.57 | 3,331,809 |
11 Apr 2024 | 6.63 | 6.80 | 6.44 | 6.45 | 6.45 | 2,412,005 |
10 Apr 2024 | 6.58 | 6.74 | 6.49 | 6.61 | 6.61 | 3,008,639 |
09 Apr 2024 | 6.42 | 6.75 | 6.26 | 6.60 | 6.60 | 3,345,864 |
08 Apr 2024 | 6.17 | 6.39 | 6.12 | 6.38 | 6.38 | 2,359,177 |
05 Apr 2024 | 6.42 | 6.44 | 6.18 | 6.18 | 6.18 | 2,609,436 |
04 Apr 2024 | 6.44 | 6.74 | 6.33 | 6.52 | 6.52 | 2,114,765 |
03 Apr 2024 | 6.33 | 6.53 | 6.20 | 6.45 | 6.45 | 3,062,234 |
02 Apr 2024 | 6.63 | 6.69 | 6.35 | 6.40 | 6.40 | 2,612,878 |
28 Mar 2024 | 6.63 | 6.68 | 6.46 | 6.59 | 6.59 | 2,613,631 |
27 Mar 2024 | 6.62 | 6.68 | 6.56 | 6.63 | 6.63 | 2,582,724 |
26 Mar 2024 | 6.61 | 6.77 | 6.57 | 6.67 | 6.67 | 2,343,170 |
25 Mar 2024 | 6.62 | 6.74 | 6.51 | 6.63 | 6.63 | 2,092,762 |
22 Mar 2024 | 6.71 | 6.78 | 6.61 | 6.61 | 6.61 | 2,579,087 |
21 Mar 2024 | 6.93 | 7.11 | 6.77 | 6.82 | 6.82 | 2,176,893 |
20 Mar 2024 | 6.62 | 6.98 | 6.59 | 6.84 | 6.84 | 2,710,648 |
19 Mar 2024 | 6.72 | 6.81 | 6.52 | 6.71 | 6.71 | 3,605,112 |
18 Mar 2024 | 7.44 | 7.80 | 6.85 | 6.89 | 6.89 | 4,942,000 |
15 Mar 2024 | 6.93 | 7.61 | 6.89 | 7.48 | 7.48 | 12,108,164 |
14 Mar 2024 | 6.95 | 7.09 | 6.65 | 6.74 | 6.74 | 3,882,057 |
13 Mar 2024 | 7.05 | 7.30 | 7.00 | 7.01 | 7.01 | 3,909,244 |
12 Mar 2024 | 6.76 | 7.25 | 6.76 | 7.04 | 7.04 | 5,333,365 |
11 Mar 2024 | 6.53 | 7.25 | 6.50 | 6.86 | 6.86 | 11,364,230 |
08 Mar 2024 | 7.00 | 7.44 | 6.13 | 6.86 | 6.86 | 23,884,603 |
07 Mar 2024 | 11.79 | 12.00 | 11.41 | 11.85 | 11.85 | 1,036,046 |
06 Mar 2024 | 11.44 | 12.20 | 11.44 | 11.91 | 11.91 | 1,092,968 |
05 Mar 2024 | 11.68 | 11.82 | 11.39 | 11.39 | 11.39 | 1,313,709 |
04 Mar 2024 | 12.52 | 12.78 | 11.87 | 11.89 | 11.89 | 1,329,237 |
01 Mar 2024 | 12.85 | 12.91 | 12.05 | 12.64 | 12.64 | 1,637,379 |
29 Feb 2024 | 13.40 | 13.73 | 12.80 | 12.81 | 12.81 | 14,007,361 |
28 Feb 2024 | 12.55 | 13.55 | 12.38 | 13.43 | 13.43 | 2,309,161 |
27 Feb 2024 | 11.15 | 12.74 | 11.12 | 12.55 | 12.55 | 3,179,935 |
26 Feb 2024 | 12.49 | 12.49 | 10.91 | 11.11 | 11.11 | 3,752,739 |
23 Feb 2024 | 12.14 | 12.61 | 11.94 | 12.60 | 12.60 | 1,181,960 |
22 Feb 2024 | 12.10 | 12.40 | 11.79 | 12.15 | 12.15 | 1,023,143 |
21 Feb 2024 | 12.00 | 12.29 | 11.95 | 12.10 | 12.10 | 738,245 |
20 Feb 2024 | 12.04 | 12.19 | 11.76 | 12.06 | 12.06 | 1,007,275 |
19 Feb 2024 | 12.34 | 12.39 | 11.97 | 12.10 | 12.10 | 742,688 |
16 Feb 2024 | 12.52 | 12.74 | 12.25 | 12.40 | 12.40 | 728,252 |
15 Feb 2024 | 12.61 | 12.94 | 12.43 | 12.48 | 12.48 | 950,100 |
14 Feb 2024 | 12.12 | 12.41 | 12.12 | 12.38 | 12.38 | 761,836 |
13 Feb 2024 | 13.07 | 13.07 | 12.05 | 12.11 | 12.11 | 1,891,415 |
12 Feb 2024 | 12.82 | 13.44 | 12.79 | 13.18 | 13.18 | 851,603 |
09 Feb 2024 | 12.85 | 13.08 | 12.73 | 12.81 | 12.81 | 683,382 |
08 Feb 2024 | 12.69 | 13.19 | 12.63 | 12.95 | 12.95 | 820,247 |
07 Feb 2024 | 13.61 | 13.77 | 12.65 | 12.69 | 12.69 | 1,246,555 |
06 Feb 2024 | 12.48 | 13.66 | 12.42 | 13.66 | 13.66 | 1,933,079 |
05 Feb 2024 | 12.23 | 12.63 | 12.23 | 12.48 | 12.48 | 1,053,664 |
02 Feb 2024 | 11.97 | 12.34 | 11.90 | 12.15 | 12.15 | 1,069,646 |
01 Feb 2024 | 12.19 | 12.38 | 11.86 | 11.86 | 11.86 | 1,300,203 |
31 Jan 2024 | 12.77 | 12.92 | 12.26 | 12.37 | 12.37 | 1,195,517 |
30 Jan 2024 | 13.28 | 13.29 | 12.60 | 12.89 | 12.89 | 854,358 |
29 Jan 2024 | 13.26 | 13.31 | 12.80 | 13.20 | 13.20 | 764,841 |
26 Jan 2024 | 13.01 | 13.51 | 12.88 | 13.44 | 13.44 | 951,966 |
25 Jan 2024 | 12.88 | 12.99 | 12.49 | 12.95 | 12.95 | 911,915 |
24 Jan 2024 | 13.06 | 13.40 | 12.85 | 12.97 | 12.97 | 1,377,447 |
23 Jan 2024 | 12.05 | 12.89 | 12.01 | 12.78 | 12.78 | 2,395,562 |
22 Jan 2024 | 11.68 | 11.90 | 11.34 | 11.41 | 11.41 | 1,226,292 |
19 Jan 2024 | 12.19 | 12.27 | 11.41 | 11.57 | 11.57 | 2,013,165 |
18 Jan 2024 | 12.34 | 12.35 | 11.69 | 12.07 | 12.07 | 1,369,350 |
17 Jan 2024 | 12.10 | 12.66 | 12.10 | 12.46 | 12.46 | 1,340,644 |
16 Jan 2024 | 11.97 | 12.43 | 11.64 | 12.34 | 12.34 | 2,253,126 |
15 Jan 2024 | 12.98 | 12.98 | 12.16 | 12.53 | 12.53 | 1,635,471 |
12 Jan 2024 | 13.09 | 13.29 | 12.77 | 13.08 | 13.08 | 1,321,166 |
11 Jan 2024 | 13.56 | 13.86 | 13.03 | 13.03 | 13.03 | 1,307,606 |
10 Jan 2024 | 13.44 | 13.68 | 13.28 | 13.46 | 13.46 | 681,490 |
09 Jan 2024 | 13.74 | 13.90 | 13.28 | 13.50 | 13.50 | 973,092 |
08 Jan 2024 | 13.37 | 13.68 | 13.11 | 13.65 | 13.65 | 665,285 |
05 Jan 2024 | 13.20 | 13.56 | 12.94 | 13.47 | 13.47 | 848,784 |
04 Jan 2024 | 13.64 | 13.69 | 13.10 | 13.38 | 13.38 | 827,229 |
03 Jan 2024 | 13.68 | 14.16 | 13.32 | 13.63 | 13.63 | 1,422,540 |
02 Jan 2024 | 14.38 | 14.50 | 13.85 | 13.85 | 13.85 | 1,398,080 |
29 Dec 2023 | 14.30 | 14.40 | 14.09 | 14.31 | 14.31 | 488,453 |
28 Dec 2023 | 14.60 | 14.64 | 14.06 | 14.27 | 14.27 | 1,006,004 |
27 Dec 2023 | 14.29 | 14.60 | 14.29 | 14.54 | 14.54 | 593,635 |
22 Dec 2023 | 14.17 | 14.34 | 13.98 | 14.23 | 14.23 | 624,668 |
21 Dec 2023 | 14.30 | 14.48 | 14.17 | 14.27 | 14.27 | 828,886 |
20 Dec 2023 | 14.67 | 14.76 | 14.27 | 14.45 | 14.45 | 815,537 |
19 Dec 2023 | 14.22 | 14.67 | 14.22 | 14.63 | 14.63 | 1,074,362 |
18 Dec 2023 | 14.64 | 14.65 | 14.14 | 14.20 | 14.20 | 1,246,577 |
15 Dec 2023 | 15.25 | 15.41 | 14.85 | 14.85 | 14.85 | 1,936,309 |
14 Dec 2023 | 15.17 | 15.46 | 14.88 | 15.09 | 15.09 | 1,518,738 |
13 Dec 2023 | 14.56 | 14.69 | 14.15 | 14.39 | 14.39 | 1,076,891 |
12 Dec 2023 | 15.57 | 15.67 | 14.67 | 14.67 | 14.67 | 992,317 |
11 Dec 2023 | 15.88 | 16.33 | 15.52 | 15.52 | 15.52 | 894,601 |
08 Dec 2023 | 15.88 | 16.25 | 15.86 | 16.01 | 16.01 | 1,063,624 |
07 Dec 2023 | 15.40 | 15.87 | 15.21 | 15.87 | 15.87 | 946,620 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |