Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 5.80 | 5.83 | 5.75 | 5.78 | 5.78 | 2,586,215 |
20 May 2024 | 6.05 | 6.09 | 5.81 | 5.84 | 5.84 | 9,414,500 |
17 May 2024 | 6.14 | 6.19 | 6.03 | 6.04 | 6.04 | 12,916,800 |
16 May 2024 | 6.09 | 6.17 | 6.01 | 6.11 | 6.11 | 6,260,600 |
15 May 2024 | 6.38 | 6.45 | 6.06 | 6.09 | 6.09 | 10,879,900 |
14 May 2024 | 6.14 | 6.60 | 6.12 | 6.36 | 6.36 | 14,864,400 |
13 May 2024 | 5.76 | 6.19 | 5.76 | 6.03 | 6.03 | 15,306,100 |
10 May 2024 | 5.79 | 5.81 | 5.65 | 5.77 | 5.77 | 9,523,500 |
09 May 2024 | 5.65 | 5.76 | 5.58 | 5.75 | 5.75 | 9,378,900 |
08 May 2024 | 5.60 | 5.74 | 5.58 | 5.69 | 5.69 | 8,662,600 |
07 May 2024 | 5.90 | 5.90 | 5.66 | 5.66 | 5.66 | 10,116,400 |
06 May 2024 | 5.80 | 5.93 | 5.74 | 5.93 | 5.93 | 12,296,700 |
03 May 2024 | 5.86 | 5.93 | 5.76 | 5.80 | 5.80 | 8,553,400 |
02 May 2024 | 5.69 | 5.87 | 5.59 | 5.77 | 5.77 | 12,546,700 |
01 May 2024 | 5.63 | 5.78 | 5.52 | 5.59 | 5.59 | 12,710,300 |
30 Apr 2024 | 5.83 | 5.92 | 5.67 | 5.68 | 5.68 | 9,661,500 |
29 Apr 2024 | 5.77 | 5.91 | 5.73 | 5.90 | 5.90 | 10,772,200 |
26 Apr 2024 | 5.67 | 5.80 | 5.64 | 5.78 | 5.78 | 13,399,500 |
25 Apr 2024 | 5.75 | 5.81 | 5.57 | 5.72 | 5.72 | 19,679,100 |
24 Apr 2024 | 6.15 | 6.15 | 5.84 | 5.91 | 5.91 | 21,515,100 |
23 Apr 2024 | 6.11 | 6.74 | 6.00 | 6.10 | 6.10 | 37,018,600 |
22 Apr 2024 | 7.18 | 7.58 | 7.11 | 7.51 | 7.51 | 19,168,300 |
19 Apr 2024 | 6.99 | 7.25 | 6.99 | 7.11 | 7.11 | 8,881,100 |
18 Apr 2024 | 7.03 | 7.39 | 6.96 | 7.11 | 7.11 | 20,565,600 |
17 Apr 2024 | 6.68 | 6.98 | 6.55 | 6.83 | 6.83 | 17,167,800 |
16 Apr 2024 | 6.68 | 6.74 | 6.46 | 6.53 | 6.53 | 11,407,300 |
15 Apr 2024 | 6.73 | 6.84 | 6.58 | 6.79 | 6.79 | 14,951,100 |
12 Apr 2024 | 6.73 | 6.79 | 6.52 | 6.75 | 6.75 | 17,454,000 |
11 Apr 2024 | 6.85 | 6.91 | 6.75 | 6.87 | 6.87 | 8,394,900 |
10 Apr 2024 | 7.03 | 7.25 | 6.80 | 6.83 | 6.83 | 10,092,400 |
09 Apr 2024 | 7.11 | 7.18 | 6.96 | 7.09 | 7.09 | 9,983,500 |
08 Apr 2024 | 6.84 | 7.08 | 6.83 | 7.03 | 7.03 | 8,089,200 |
05 Apr 2024 | 6.79 | 6.89 | 6.69 | 6.80 | 6.80 | 8,317,600 |
04 Apr 2024 | 6.93 | 7.22 | 6.71 | 6.79 | 6.79 | 12,986,700 |
03 Apr 2024 | 6.85 | 6.88 | 6.67 | 6.85 | 6.85 | 9,524,400 |
02 Apr 2024 | 6.95 | 6.99 | 6.84 | 6.89 | 6.89 | 8,795,400 |
01 Apr 2024 | 7.49 | 7.49 | 7.08 | 7.09 | 7.09 | 9,395,500 |
28 Mar 2024 | 7.41 | 7.52 | 7.34 | 7.42 | 7.42 | 8,143,200 |
27 Mar 2024 | 7.40 | 7.45 | 7.24 | 7.41 | 7.41 | 8,174,900 |
26 Mar 2024 | 7.43 | 7.55 | 7.29 | 7.33 | 7.33 | 14,188,200 |
25 Mar 2024 | 7.07 | 7.46 | 7.00 | 7.39 | 7.39 | 11,086,200 |
22 Mar 2024 | 7.25 | 7.27 | 7.01 | 7.08 | 7.08 | 6,181,900 |
21 Mar 2024 | 7.20 | 7.29 | 7.11 | 7.28 | 7.28 | 7,812,400 |
20 Mar 2024 | 6.60 | 7.18 | 6.48 | 7.17 | 7.17 | 15,026,300 |
19 Mar 2024 | 6.84 | 6.97 | 6.68 | 6.71 | 6.71 | 10,637,400 |
18 Mar 2024 | 7.04 | 7.05 | 6.85 | 6.94 | 6.94 | 17,108,600 |
15 Mar 2024 | 7.15 | 7.26 | 7.00 | 7.04 | 7.04 | 10,690,200 |
14 Mar 2024 | 7.00 | 7.23 | 6.91 | 7.19 | 7.19 | 14,376,700 |
13 Mar 2024 | 6.86 | 7.08 | 6.83 | 7.00 | 7.00 | 10,673,600 |
12 Mar 2024 | 6.83 | 7.00 | 6.60 | 6.95 | 6.95 | 14,190,100 |
11 Mar 2024 | 7.16 | 7.23 | 7.02 | 7.04 | 7.04 | 7,887,500 |
08 Mar 2024 | 7.50 | 7.54 | 7.15 | 7.19 | 7.19 | 18,208,000 |
07 Mar 2024 | 7.27 | 7.55 | 7.12 | 7.42 | 7.42 | 15,496,700 |
06 Mar 2024 | 6.85 | 7.27 | 6.82 | 7.24 | 7.24 | 18,503,900 |
05 Mar 2024 | 6.62 | 7.03 | 6.58 | 6.82 | 6.82 | 15,850,000 |
04 Mar 2024 | 6.76 | 6.80 | 6.45 | 6.75 | 6.75 | 18,887,900 |
01 Mar 2024 | 6.48 | 6.51 | 6.28 | 6.47 | 6.47 | 7,529,200 |
29 Feb 2024 | 6.45 | 6.59 | 6.43 | 6.48 | 6.48 | 9,379,300 |
28 Feb 2024 | 6.42 | 6.58 | 6.38 | 6.42 | 6.42 | 7,444,900 |
27 Feb 2024 | 6.50 | 6.60 | 6.42 | 6.53 | 6.53 | 8,614,000 |
26 Feb 2024 | 6.40 | 6.57 | 6.36 | 6.39 | 6.39 | 9,516,100 |
23 Feb 2024 | 6.48 | 6.51 | 6.29 | 6.41 | 6.41 | 9,184,800 |
22 Feb 2024 | 6.72 | 6.78 | 6.51 | 6.54 | 6.54 | 11,476,300 |
21 Feb 2024 | 6.92 | 6.95 | 6.69 | 6.71 | 6.71 | 13,094,300 |
20 Feb 2024 | 7.22 | 7.25 | 6.96 | 7.01 | 7.01 | 14,219,900 |
16 Feb 2024 | 7.09 | 7.13 | 6.95 | 6.96 | 6.96 | 12,622,100 |
15 Feb 2024 | 7.40 | 7.47 | 7.14 | 7.16 | 7.16 | 15,562,700 |
14 Feb 2024 | 7.45 | 7.54 | 6.99 | 7.20 | 7.20 | 29,159,600 |
13 Feb 2024 | 6.80 | 7.40 | 6.65 | 7.38 | 7.38 | 63,610,000 |
12 Feb 2024 | 5.85 | 6.14 | 5.83 | 6.07 | 6.07 | 18,688,300 |
09 Feb 2024 | 5.81 | 5.96 | 5.73 | 5.94 | 5.94 | 14,381,000 |
08 Feb 2024 | 5.67 | 5.81 | 5.47 | 5.80 | 5.80 | 18,157,800 |
07 Feb 2024 | 6.00 | 6.02 | 5.63 | 5.67 | 5.67 | 16,153,900 |
06 Feb 2024 | 5.52 | 6.00 | 5.46 | 5.99 | 5.99 | 23,123,100 |
05 Feb 2024 | 5.63 | 5.70 | 5.50 | 5.58 | 5.58 | 14,511,000 |
02 Feb 2024 | 5.51 | 5.75 | 5.49 | 5.74 | 5.74 | 19,080,700 |
01 Feb 2024 | 5.38 | 5.61 | 5.22 | 5.58 | 5.58 | 18,718,300 |
31 Jan 2024 | 5.24 | 5.51 | 5.10 | 5.31 | 5.31 | 19,440,700 |
30 Jan 2024 | 5.13 | 5.43 | 5.07 | 5.24 | 5.24 | 29,850,700 |
29 Jan 2024 | 5.50 | 5.54 | 5.34 | 5.50 | 5.50 | 25,628,000 |
26 Jan 2024 | 5.45 | 5.54 | 5.34 | 5.53 | 5.53 | 19,874,100 |
25 Jan 2024 | 5.16 | 5.37 | 5.08 | 5.34 | 5.34 | 19,905,400 |
24 Jan 2024 | 5.20 | 5.21 | 5.04 | 5.07 | 5.07 | 13,225,200 |
23 Jan 2024 | 5.14 | 5.29 | 5.09 | 5.14 | 5.14 | 19,190,800 |
22 Jan 2024 | 5.01 | 5.15 | 4.85 | 5.00 | 5.00 | 20,875,900 |
19 Jan 2024 | 5.07 | 5.08 | 4.72 | 4.99 | 4.99 | 23,641,400 |
18 Jan 2024 | 4.76 | 5.05 | 4.67 | 5.05 | 5.05 | 23,388,000 |
17 Jan 2024 | 5.00 | 5.05 | 4.61 | 4.68 | 4.68 | 36,751,900 |
16 Jan 2024 | 4.90 | 5.45 | 4.53 | 5.13 | 5.13 | 68,339,100 |
12 Jan 2024 | 5.10 | 5.13 | 4.87 | 4.89 | 4.89 | 16,466,400 |
11 Jan 2024 | 5.05 | 5.28 | 4.96 | 5.18 | 5.18 | 15,512,800 |
10 Jan 2024 | 5.18 | 5.22 | 5.06 | 5.11 | 5.11 | 13,435,500 |
09 Jan 2024 | 5.42 | 5.54 | 5.07 | 5.17 | 5.17 | 31,639,100 |
08 Jan 2024 | 5.60 | 5.83 | 5.56 | 5.76 | 5.76 | 15,819,900 |
05 Jan 2024 | 5.25 | 5.67 | 5.22 | 5.58 | 5.58 | 16,362,900 |
04 Jan 2024 | 5.00 | 5.33 | 4.95 | 5.32 | 5.32 | 16,878,600 |
03 Jan 2024 | 5.13 | 5.15 | 4.86 | 4.93 | 4.93 | 22,925,700 |
02 Jan 2024 | 5.49 | 5.51 | 5.24 | 5.27 | 5.27 | 14,082,300 |
29 Dec 2023 | 5.75 | 5.76 | 5.53 | 5.55 | 5.55 | 15,357,500 |
28 Dec 2023 | 5.70 | 5.79 | 5.68 | 5.78 | 5.78 | 8,525,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |