Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 7.05 | 7.13 | 6.98 | 7.11 | 7.11 | 2,403,035 |
16 May 2024 | 7.18 | 7.18 | 6.96 | 7.05 | 7.05 | 3,147,360 |
15 May 2024 | 7.02 | 7.21 | 6.93 | 7.04 | 7.04 | 2,566,792 |
14 May 2024 | 6.92 | 7.11 | 6.83 | 7.02 | 7.02 | 3,686,324 |
13 May 2024 | 6.91 | 6.97 | 6.72 | 6.78 | 6.78 | 3,205,992 |
10 May 2024 | 7.16 | 7.16 | 6.94 | 7.03 | 7.03 | 2,788,240 |
09 May 2024 | 6.90 | 7.13 | 6.90 | 7.08 | 7.08 | 3,140,300 |
08 May 2024 | 7.01 | 7.07 | 6.86 | 6.97 | 6.97 | 3,010,056 |
07 May 2024 | 7.10 | 7.12 | 6.90 | 7.00 | 7.00 | 3,573,328 |
06 May 2024 | 6.82 | 7.08 | 6.75 | 6.99 | 6.99 | 5,142,644 |
30 Apr 2024 | 6.65 | 7.00 | 6.61 | 6.70 | 6.70 | 5,312,072 |
29 Apr 2024 | 6.32 | 6.73 | 6.29 | 6.65 | 6.65 | 5,398,996 |
26 Apr 2024 | 6.12 | 6.21 | 6.03 | 6.14 | 6.14 | 2,977,540 |
25 Apr 2024 | 5.96 | 6.14 | 5.81 | 6.11 | 6.11 | 2,941,508 |
24 Apr 2024 | 5.86 | 6.00 | 5.84 | 5.95 | 5.95 | 2,284,408 |
23 Apr 2024 | 5.62 | 5.93 | 5.62 | 5.83 | 5.83 | 3,297,003 |
22 Apr 2024 | 5.75 | 5.76 | 5.43 | 5.66 | 5.66 | 3,576,624 |
19 Apr 2024 | 5.96 | 6.02 | 5.69 | 5.75 | 5.75 | 3,319,765 |
18 Apr 2024 | 5.83 | 6.13 | 5.64 | 5.96 | 5.96 | 5,682,244 |
17 Apr 2024 | 5.08 | 5.86 | 5.08 | 5.81 | 5.81 | 6,576,725 |
16 Apr 2024 | 5.51 | 5.57 | 5.37 | 5.37 | 5.37 | 5,209,100 |
15 Apr 2024 | 6.55 | 6.61 | 5.97 | 5.97 | 5.97 | 4,903,780 |
12 Apr 2024 | 6.66 | 6.75 | 6.61 | 6.63 | 6.63 | 1,831,948 |
11 Apr 2024 | 6.60 | 6.80 | 6.50 | 6.66 | 6.66 | 2,782,206 |
10 Apr 2024 | 6.84 | 6.85 | 6.57 | 6.65 | 6.65 | 3,457,684 |
09 Apr 2024 | 6.73 | 6.91 | 6.70 | 6.85 | 6.85 | 3,760,568 |
08 Apr 2024 | 7.05 | 7.13 | 6.69 | 6.72 | 6.72 | 4,146,084 |
03 Apr 2024 | 7.09 | 7.16 | 6.99 | 7.13 | 7.13 | 2,732,824 |
02 Apr 2024 | 7.00 | 7.25 | 6.98 | 7.09 | 7.09 | 3,482,592 |
01 Apr 2024 | 6.92 | 7.01 | 6.86 | 7.01 | 7.01 | 3,474,964 |
29 Mar 2024 | 6.79 | 6.94 | 6.75 | 6.86 | 6.86 | 2,210,712 |
28 Mar 2024 | 6.55 | 6.86 | 6.55 | 6.80 | 6.80 | 2,957,492 |
27 Mar 2024 | 6.61 | 6.77 | 6.55 | 6.55 | 6.55 | 2,129,372 |
26 Mar 2024 | 6.69 | 6.79 | 6.53 | 6.72 | 6.72 | 3,050,512 |
25 Mar 2024 | 6.81 | 6.89 | 6.63 | 6.68 | 6.68 | 2,747,000 |
22 Mar 2024 | 6.98 | 7.00 | 6.77 | 6.82 | 6.82 | 2,991,405 |
21 Mar 2024 | 6.88 | 6.97 | 6.81 | 6.97 | 6.97 | 3,328,868 |
20 Mar 2024 | 6.76 | 6.86 | 6.76 | 6.86 | 6.86 | 2,499,828 |
19 Mar 2024 | 6.83 | 6.90 | 6.72 | 6.76 | 6.76 | 3,077,320 |
18 Mar 2024 | 6.60 | 6.85 | 6.54 | 6.83 | 6.83 | 3,823,876 |
15 Mar 2024 | 6.40 | 6.56 | 6.28 | 6.54 | 6.54 | 3,490,304 |
14 Mar 2024 | 6.46 | 6.91 | 6.29 | 6.40 | 6.40 | 4,674,778 |
13 Mar 2024 | 6.43 | 6.50 | 6.34 | 6.46 | 6.46 | 2,249,963 |
12 Mar 2024 | 6.28 | 6.42 | 6.22 | 6.41 | 6.41 | 3,070,769 |
11 Mar 2024 | 6.10 | 6.28 | 6.06 | 6.28 | 6.28 | 3,684,352 |
08 Mar 2024 | 6.09 | 6.15 | 5.99 | 6.11 | 6.11 | 2,905,304 |
07 Mar 2024 | 6.08 | 6.19 | 6.00 | 6.07 | 6.07 | 3,723,100 |
06 Mar 2024 | 5.85 | 6.06 | 5.77 | 6.04 | 6.04 | 3,764,604 |
05 Mar 2024 | 5.99 | 6.08 | 5.85 | 5.86 | 5.86 | 3,423,824 |
04 Mar 2024 | 6.10 | 6.20 | 5.87 | 6.05 | 6.05 | 4,804,085 |
01 Mar 2024 | 6.20 | 6.30 | 5.98 | 6.10 | 6.10 | 5,558,424 |
29 Feb 2024 | 5.75 | 6.28 | 5.75 | 6.18 | 6.18 | 10,237,522 |
28 Feb 2024 | 6.87 | 7.00 | 6.25 | 6.25 | 6.25 | 11,340,871 |
27 Feb 2024 | 6.53 | 6.94 | 6.37 | 6.94 | 6.94 | 8,109,363 |
26 Feb 2024 | 6.20 | 6.75 | 6.20 | 6.53 | 6.53 | 5,800,456 |
23 Feb 2024 | 5.93 | 6.19 | 5.87 | 6.18 | 6.18 | 4,147,504 |
22 Feb 2024 | 5.60 | 5.99 | 5.60 | 5.86 | 5.86 | 4,425,272 |
21 Feb 2024 | 5.31 | 5.78 | 5.27 | 5.60 | 5.60 | 6,575,426 |
20 Feb 2024 | 5.29 | 5.46 | 5.18 | 5.32 | 5.32 | 7,520,192 |
19 Feb 2024 | 4.72 | 5.28 | 4.70 | 5.28 | 5.28 | 11,229,546 |
08 Feb 2024 | 4.45 | 4.86 | 4.01 | 4.80 | 4.80 | 11,918,312 |
07 Feb 2024 | 4.91 | 4.95 | 4.46 | 4.46 | 4.46 | 6,561,720 |
06 Feb 2024 | 4.94 | 5.15 | 4.94 | 4.96 | 4.96 | 8,708,940 |
05 Feb 2024 | 6.04 | 6.04 | 5.49 | 5.49 | 5.49 | 2,071,080 |
02 Feb 2024 | 6.54 | 6.75 | 5.90 | 6.10 | 6.10 | 6,813,848 |
01 Feb 2024 | 6.82 | 6.82 | 6.28 | 6.55 | 6.55 | 8,162,043 |
31 Jan 2024 | 7.33 | 7.42 | 6.76 | 6.98 | 6.98 | 4,625,521 |
30 Jan 2024 | 7.99 | 7.99 | 7.32 | 7.36 | 7.36 | 3,387,076 |
29 Jan 2024 | 8.10 | 8.14 | 7.72 | 7.78 | 7.78 | 3,758,980 |
26 Jan 2024 | 7.99 | 8.19 | 7.90 | 8.05 | 8.05 | 3,402,800 |
25 Jan 2024 | 7.52 | 7.96 | 7.41 | 7.89 | 7.89 | 3,682,660 |
24 Jan 2024 | 7.30 | 7.62 | 7.15 | 7.50 | 7.50 | 4,940,580 |
23 Jan 2024 | 7.64 | 7.64 | 7.07 | 7.24 | 7.24 | 5,789,228 |
22 Jan 2024 | 8.28 | 8.45 | 7.51 | 7.65 | 7.65 | 4,343,820 |
19 Jan 2024 | 8.33 | 8.52 | 8.23 | 8.28 | 8.28 | 2,644,781 |
18 Jan 2024 | 8.59 | 8.61 | 8.08 | 8.27 | 8.27 | 3,950,927 |
17 Jan 2024 | 8.78 | 8.83 | 8.60 | 8.61 | 8.61 | 2,011,160 |
16 Jan 2024 | 8.85 | 8.91 | 8.61 | 8.77 | 8.77 | 2,598,792 |
15 Jan 2024 | 8.81 | 8.89 | 8.71 | 8.85 | 8.85 | 3,886,564 |
12 Jan 2024 | 8.85 | 8.89 | 8.66 | 8.70 | 8.70 | 2,656,924 |
11 Jan 2024 | 8.81 | 8.92 | 8.79 | 8.84 | 8.84 | 2,545,204 |
10 Jan 2024 | 8.94 | 8.99 | 8.81 | 8.85 | 8.85 | 2,637,956 |
09 Jan 2024 | 8.88 | 9.01 | 8.81 | 8.91 | 8.91 | 2,803,728 |
08 Jan 2024 | 8.90 | 8.97 | 8.79 | 8.81 | 8.81 | 3,098,852 |
05 Jan 2024 | 9.05 | 9.16 | 8.85 | 8.90 | 8.90 | 2,532,080 |
04 Jan 2024 | 8.98 | 9.08 | 8.86 | 9.06 | 9.06 | 2,605,344 |
03 Jan 2024 | 8.94 | 8.99 | 8.86 | 8.96 | 8.96 | 2,193,288 |
02 Jan 2024 | 8.91 | 9.10 | 8.80 | 8.96 | 8.96 | 3,632,217 |
29 Dec 2023 | 8.62 | 8.79 | 8.61 | 8.75 | 8.75 | 1,936,048 |
28 Dec 2023 | 8.58 | 8.70 | 8.42 | 8.63 | 8.63 | 1,987,008 |
27 Dec 2023 | 8.48 | 8.62 | 8.37 | 8.57 | 8.57 | 2,069,924 |
26 Dec 2023 | 8.60 | 8.62 | 8.43 | 8.45 | 8.45 | 1,918,356 |
25 Dec 2023 | 8.70 | 8.76 | 8.35 | 8.54 | 8.54 | 3,031,880 |
22 Dec 2023 | 8.92 | 8.95 | 8.61 | 8.65 | 8.65 | 2,945,420 |
21 Dec 2023 | 8.72 | 8.87 | 8.55 | 8.85 | 8.85 | 2,677,332 |
20 Dec 2023 | 8.75 | 8.86 | 8.70 | 8.70 | 8.70 | 2,551,444 |
19 Dec 2023 | 8.67 | 8.77 | 8.51 | 8.74 | 8.74 | 2,371,664 |
18 Dec 2023 | 8.75 | 8.87 | 8.61 | 8.68 | 8.68 | 2,640,540 |
15 Dec 2023 | 8.86 | 8.86 | 8.65 | 8.76 | 8.76 | 2,339,860 |
14 Dec 2023 | 8.80 | 8.87 | 8.75 | 8.81 | 8.81 | 2,370,144 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |