Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 5.82 | 5.91 | 5.72 | 5.79 | 5.79 | 4,147,100 |
08 May 2024 | 5.88 | 5.96 | 5.78 | 5.82 | 5.82 | 1,995,500 |
07 May 2024 | 6.12 | 6.29 | 6.01 | 6.01 | 6.01 | 1,248,600 |
06 May 2024 | 6.04 | 6.14 | 5.97 | 6.13 | 6.13 | 1,372,000 |
03 May 2024 | 6.00 | 6.20 | 5.90 | 5.97 | 5.97 | 1,541,700 |
02 May 2024 | 5.60 | 5.82 | 5.46 | 5.81 | 5.81 | 1,591,100 |
01 May 2024 | 5.50 | 5.80 | 5.44 | 5.48 | 5.48 | 1,824,400 |
30 Apr 2024 | 5.69 | 5.82 | 5.59 | 5.62 | 5.62 | 2,217,100 |
29 Apr 2024 | 5.67 | 5.89 | 5.58 | 5.81 | 5.81 | 1,903,900 |
26 Apr 2024 | 5.46 | 5.79 | 5.43 | 5.60 | 5.60 | 2,800,300 |
25 Apr 2024 | 5.51 | 5.59 | 5.24 | 5.47 | 5.47 | 2,208,300 |
24 Apr 2024 | 5.40 | 5.57 | 5.25 | 5.54 | 5.54 | 7,670,500 |
23 Apr 2024 | 5.14 | 5.53 | 4.99 | 5.21 | 5.21 | 8,823,300 |
22 Apr 2024 | 5.36 | 5.46 | 5.07 | 5.11 | 5.11 | 7,561,300 |
19 Apr 2024 | 5.44 | 5.50 | 5.28 | 5.36 | 5.36 | 4,144,200 |
18 Apr 2024 | 5.76 | 5.77 | 5.47 | 5.54 | 5.54 | 3,949,500 |
17 Apr 2024 | 5.89 | 6.03 | 5.75 | 5.78 | 5.78 | 2,656,500 |
16 Apr 2024 | 5.94 | 6.03 | 5.81 | 5.85 | 5.85 | 2,943,400 |
15 Apr 2024 | 6.36 | 6.41 | 5.99 | 6.00 | 6.00 | 3,271,700 |
12 Apr 2024 | 6.50 | 6.50 | 6.30 | 6.37 | 6.37 | 1,413,500 |
11 Apr 2024 | 6.55 | 6.61 | 6.36 | 6.57 | 6.57 | 3,514,600 |
10 Apr 2024 | 6.75 | 6.77 | 6.44 | 6.51 | 6.51 | 3,245,000 |
09 Apr 2024 | 6.89 | 7.14 | 6.89 | 7.11 | 7.11 | 1,722,700 |
08 Apr 2024 | 6.80 | 7.02 | 6.70 | 6.77 | 6.77 | 1,507,200 |
05 Apr 2024 | 6.37 | 6.76 | 6.32 | 6.72 | 6.72 | 3,192,700 |
04 Apr 2024 | 6.57 | 6.65 | 6.26 | 6.42 | 6.42 | 3,491,900 |
03 Apr 2024 | 6.36 | 6.57 | 6.29 | 6.39 | 6.39 | 1,227,100 |
02 Apr 2024 | 7.00 | 7.08 | 6.30 | 6.39 | 6.39 | 2,615,700 |
01 Apr 2024 | 7.08 | 7.20 | 6.96 | 7.20 | 7.20 | 2,697,000 |
28 Mar 2024 | 6.74 | 7.14 | 6.73 | 7.08 | 7.08 | 3,266,700 |
27 Mar 2024 | 6.47 | 6.78 | 6.22 | 6.77 | 6.77 | 2,319,200 |
26 Mar 2024 | 6.43 | 6.46 | 6.26 | 6.39 | 6.39 | 2,089,400 |
25 Mar 2024 | 6.10 | 6.35 | 6.10 | 6.34 | 6.34 | 2,843,700 |
22 Mar 2024 | 6.56 | 6.56 | 6.14 | 6.20 | 6.20 | 3,530,600 |
21 Mar 2024 | 6.85 | 7.10 | 6.64 | 6.64 | 6.64 | 3,985,600 |
20 Mar 2024 | 6.31 | 6.54 | 6.24 | 6.53 | 6.53 | 1,803,300 |
19 Mar 2024 | 6.14 | 6.45 | 6.03 | 6.29 | 6.29 | 1,519,900 |
18 Mar 2024 | 6.18 | 6.34 | 6.13 | 6.23 | 6.23 | 1,564,500 |
15 Mar 2024 | 6.21 | 6.39 | 6.16 | 6.18 | 6.18 | 5,147,100 |
14 Mar 2024 | 6.85 | 6.85 | 6.32 | 6.34 | 6.34 | 1,604,200 |
13 Mar 2024 | 6.92 | 7.08 | 6.86 | 6.87 | 6.87 | 1,636,700 |
12 Mar 2024 | 7.10 | 7.11 | 6.81 | 7.03 | 7.03 | 2,702,900 |
11 Mar 2024 | 6.72 | 7.04 | 6.72 | 7.02 | 7.02 | 1,925,800 |
08 Mar 2024 | 6.99 | 7.03 | 6.72 | 6.81 | 6.81 | 2,085,800 |
07 Mar 2024 | 6.62 | 6.95 | 6.59 | 6.92 | 6.92 | 2,731,600 |
06 Mar 2024 | 6.49 | 6.74 | 6.23 | 6.51 | 6.51 | 1,621,200 |
05 Mar 2024 | 6.62 | 6.67 | 6.23 | 6.30 | 6.30 | 2,342,800 |
04 Mar 2024 | 6.96 | 6.98 | 6.74 | 6.77 | 6.77 | 2,553,800 |
01 Mar 2024 | 6.24 | 6.87 | 6.22 | 6.86 | 6.86 | 3,430,800 |
29 Feb 2024 | 6.17 | 6.27 | 6.05 | 6.19 | 6.19 | 3,465,600 |
28 Feb 2024 | 6.13 | 6.14 | 5.92 | 6.07 | 6.07 | 2,595,700 |
27 Feb 2024 | 6.33 | 6.39 | 6.12 | 6.22 | 6.22 | 5,164,900 |
26 Feb 2024 | 6.04 | 6.70 | 5.93 | 6.25 | 6.25 | 5,362,600 |
23 Feb 2024 | 5.70 | 6.23 | 5.66 | 5.93 | 5.93 | 9,815,800 |
22 Feb 2024 | 7.25 | 7.38 | 6.84 | 6.89 | 6.89 | 4,652,900 |
21 Feb 2024 | 7.07 | 7.18 | 6.92 | 7.06 | 7.06 | 2,419,200 |
20 Feb 2024 | 7.17 | 7.26 | 7.12 | 7.24 | 7.24 | 1,358,800 |
16 Feb 2024 | 7.34 | 7.47 | 7.18 | 7.36 | 7.36 | 1,340,600 |
15 Feb 2024 | 7.45 | 7.65 | 7.36 | 7.46 | 7.46 | 1,519,800 |
14 Feb 2024 | 7.16 | 7.44 | 7.13 | 7.37 | 7.37 | 1,299,500 |
13 Feb 2024 | 7.05 | 7.29 | 6.89 | 6.94 | 6.94 | 1,792,200 |
12 Feb 2024 | 7.52 | 7.72 | 7.47 | 7.49 | 7.49 | 1,774,000 |
09 Feb 2024 | 7.29 | 7.52 | 7.24 | 7.49 | 7.49 | 1,695,500 |
08 Feb 2024 | 6.55 | 7.27 | 6.52 | 7.20 | 7.20 | 2,421,000 |
07 Feb 2024 | 6.58 | 6.63 | 6.33 | 6.54 | 6.54 | 1,413,000 |
06 Feb 2024 | 6.14 | 6.55 | 6.13 | 6.51 | 6.51 | 1,616,300 |
05 Feb 2024 | 6.01 | 6.20 | 5.94 | 6.15 | 6.15 | 1,555,100 |
02 Feb 2024 | 6.07 | 6.13 | 5.90 | 6.07 | 6.07 | 1,958,900 |
01 Feb 2024 | 6.19 | 6.22 | 5.94 | 6.15 | 6.15 | 2,160,000 |
31 Jan 2024 | 6.29 | 6.43 | 6.04 | 6.07 | 6.07 | 2,801,700 |
30 Jan 2024 | 6.75 | 6.75 | 6.40 | 6.40 | 6.40 | 1,267,800 |
29 Jan 2024 | 6.55 | 6.79 | 6.48 | 6.78 | 6.78 | 1,516,100 |
26 Jan 2024 | 6.79 | 6.94 | 6.51 | 6.52 | 6.52 | 1,561,400 |
25 Jan 2024 | 7.00 | 7.06 | 6.73 | 6.79 | 6.79 | 1,434,700 |
24 Jan 2024 | 7.42 | 7.50 | 6.74 | 6.87 | 6.87 | 3,137,800 |
23 Jan 2024 | 7.31 | 7.51 | 7.17 | 7.24 | 7.24 | 1,724,500 |
22 Jan 2024 | 7.20 | 7.32 | 6.82 | 7.14 | 7.14 | 3,833,600 |
19 Jan 2024 | 6.93 | 7.13 | 6.79 | 7.10 | 7.10 | 1,776,700 |
18 Jan 2024 | 6.83 | 6.90 | 6.64 | 6.85 | 6.85 | 1,495,700 |
17 Jan 2024 | 6.66 | 6.69 | 6.52 | 6.64 | 6.64 | 1,736,700 |
16 Jan 2024 | 6.88 | 6.93 | 6.71 | 6.79 | 6.79 | 2,199,100 |
12 Jan 2024 | 7.20 | 7.33 | 6.94 | 6.96 | 6.96 | 1,130,700 |
11 Jan 2024 | 7.17 | 7.25 | 6.83 | 7.12 | 7.12 | 1,723,300 |
10 Jan 2024 | 7.47 | 7.49 | 7.05 | 7.21 | 7.21 | 1,503,300 |
09 Jan 2024 | 7.35 | 7.64 | 7.31 | 7.50 | 7.50 | 1,393,600 |
08 Jan 2024 | 7.10 | 7.66 | 7.08 | 7.51 | 7.51 | 2,059,100 |
05 Jan 2024 | 7.01 | 7.17 | 6.86 | 7.08 | 7.08 | 2,863,800 |
04 Jan 2024 | 6.92 | 7.26 | 6.70 | 7.07 | 7.07 | 4,539,800 |
03 Jan 2024 | 7.46 | 7.53 | 7.26 | 7.35 | 7.35 | 2,506,600 |
02 Jan 2024 | 7.97 | 7.99 | 7.47 | 7.58 | 7.58 | 2,221,600 |
29 Dec 2023 | 8.38 | 8.38 | 8.06 | 8.11 | 8.11 | 1,350,100 |
28 Dec 2023 | 8.48 | 8.55 | 8.30 | 8.40 | 8.40 | 1,280,900 |
27 Dec 2023 | 8.57 | 8.62 | 8.40 | 8.47 | 8.47 | 1,625,800 |
26 Dec 2023 | 8.45 | 8.63 | 8.28 | 8.57 | 8.57 | 1,164,600 |
22 Dec 2023 | 8.41 | 8.69 | 8.25 | 8.41 | 8.41 | 1,689,800 |
21 Dec 2023 | 8.05 | 8.36 | 7.95 | 8.35 | 8.35 | 2,867,000 |
20 Dec 2023 | 8.31 | 8.33 | 7.84 | 7.85 | 7.85 | 2,181,900 |
19 Dec 2023 | 8.51 | 8.55 | 8.28 | 8.40 | 8.40 | 2,400,800 |
18 Dec 2023 | 8.21 | 8.50 | 8.05 | 8.46 | 8.46 | 3,346,400 |
15 Dec 2023 | 8.38 | 8.44 | 7.94 | 8.15 | 8.15 | 5,437,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |