Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 6.80 | 7.02 | 6.74 | 6.80 | 6.80 | 1,641,239 |
20 May 2024 | 6.76 | 6.99 | 6.70 | 6.86 | 6.86 | 4,591,000 |
17 May 2024 | 6.30 | 6.74 | 6.21 | 6.71 | 6.71 | 6,110,200 |
16 May 2024 | 6.22 | 6.26 | 6.15 | 6.22 | 6.22 | 2,136,900 |
15 May 2024 | 6.21 | 6.32 | 6.13 | 6.16 | 6.16 | 2,617,100 |
14 May 2024 | 6.10 | 6.22 | 6.07 | 6.09 | 6.09 | 2,989,600 |
13 May 2024 | 6.15 | 6.26 | 6.03 | 6.03 | 6.03 | 2,809,700 |
10 May 2024 | 6.16 | 6.17 | 5.98 | 6.08 | 6.08 | 2,777,700 |
09 May 2024 | 5.91 | 6.17 | 5.84 | 6.15 | 6.15 | 4,652,800 |
08 May 2024 | 5.88 | 5.88 | 5.71 | 5.82 | 5.82 | 4,009,800 |
07 May 2024 | 5.77 | 5.95 | 5.74 | 5.88 | 5.88 | 4,722,200 |
06 May 2024 | 5.62 | 5.85 | 5.60 | 5.76 | 5.76 | 3,358,300 |
03 May 2024 | 5.66 | 5.75 | 5.49 | 5.54 | 5.54 | 2,358,500 |
02 May 2024 | 5.59 | 5.70 | 5.42 | 5.60 | 5.60 | 2,312,000 |
01 May 2024 | 5.48 | 5.72 | 5.40 | 5.43 | 5.43 | 4,717,900 |
30 Apr 2024 | 5.47 | 5.49 | 5.16 | 5.18 | 5.18 | 4,302,900 |
29 Apr 2024 | 5.45 | 5.69 | 5.43 | 5.51 | 5.51 | 4,657,700 |
26 Apr 2024 | 5.40 | 5.52 | 5.28 | 5.40 | 5.40 | 3,165,300 |
25 Apr 2024 | 5.33 | 5.43 | 5.26 | 5.36 | 5.36 | 2,004,600 |
24 Apr 2024 | 5.31 | 5.43 | 5.21 | 5.36 | 5.36 | 3,202,200 |
23 Apr 2024 | 5.31 | 5.37 | 5.18 | 5.24 | 5.24 | 4,822,100 |
22 Apr 2024 | 5.71 | 5.71 | 5.22 | 5.30 | 5.30 | 10,004,900 |
19 Apr 2024 | 5.81 | 5.93 | 5.78 | 5.84 | 5.84 | 1,635,100 |
18 Apr 2024 | 5.90 | 5.93 | 5.73 | 5.85 | 5.85 | 2,000,600 |
17 Apr 2024 | 5.87 | 5.96 | 5.73 | 5.76 | 5.76 | 2,061,900 |
16 Apr 2024 | 5.99 | 5.99 | 5.73 | 5.80 | 5.80 | 3,758,300 |
15 Apr 2024 | 6.22 | 6.28 | 5.96 | 5.99 | 5.99 | 2,557,000 |
12 Apr 2024 | 6.45 | 6.59 | 6.11 | 6.20 | 6.20 | 3,029,400 |
11 Apr 2024 | 6.24 | 6.45 | 6.04 | 6.42 | 6.42 | 3,721,800 |
10 Apr 2024 | 6.16 | 6.31 | 6.11 | 6.24 | 6.24 | 2,910,900 |
09 Apr 2024 | 6.37 | 6.40 | 6.18 | 6.24 | 6.24 | 2,277,300 |
08 Apr 2024 | 6.54 | 6.56 | 6.30 | 6.36 | 6.36 | 2,086,900 |
05 Apr 2024 | 6.61 | 6.75 | 6.45 | 6.55 | 6.55 | 2,921,400 |
04 Apr 2024 | 6.90 | 6.95 | 6.57 | 6.63 | 6.63 | 2,832,700 |
03 Apr 2024 | 6.60 | 6.93 | 6.60 | 6.90 | 6.90 | 4,010,700 |
02 Apr 2024 | 6.49 | 6.60 | 6.35 | 6.57 | 6.57 | 2,625,700 |
01 Apr 2024 | 6.34 | 6.56 | 6.29 | 6.53 | 6.53 | 3,242,700 |
28 Mar 2024 | 6.06 | 6.30 | 6.06 | 6.29 | 6.29 | 6,488,800 |
27 Mar 2024 | 6.07 | 6.10 | 5.98 | 6.04 | 6.04 | 1,668,500 |
26 Mar 2024 | 6.08 | 6.15 | 5.96 | 6.04 | 6.04 | 1,731,000 |
25 Mar 2024 | 6.17 | 6.43 | 6.02 | 6.02 | 6.02 | 2,489,100 |
22 Mar 2024 | 6.16 | 6.31 | 6.14 | 6.18 | 6.18 | 1,440,200 |
21 Mar 2024 | 6.33 | 6.35 | 6.19 | 6.24 | 6.24 | 2,083,900 |
20 Mar 2024 | 6.01 | 6.35 | 5.93 | 6.28 | 6.28 | 2,432,700 |
19 Mar 2024 | 5.96 | 6.16 | 5.85 | 6.05 | 6.05 | 2,510,700 |
18 Mar 2024 | 6.09 | 6.14 | 5.92 | 6.06 | 6.06 | 1,866,900 |
15 Mar 2024 | 5.90 | 6.11 | 5.85 | 6.04 | 6.04 | 3,006,300 |
14 Mar 2024 | 5.91 | 5.98 | 5.78 | 5.89 | 5.89 | 3,326,800 |
13 Mar 2024 | 6.14 | 6.30 | 5.90 | 5.95 | 5.95 | 3,441,400 |
12 Mar 2024 | 6.11 | 6.30 | 6.05 | 6.14 | 6.14 | 1,854,300 |
11 Mar 2024 | 6.13 | 6.19 | 6.03 | 6.12 | 6.12 | 2,002,800 |
08 Mar 2024 | 6.40 | 6.45 | 6.01 | 6.06 | 6.06 | 3,699,000 |
07 Mar 2024 | 6.14 | 6.44 | 6.06 | 6.41 | 6.41 | 3,581,300 |
06 Mar 2024 | 6.18 | 6.28 | 6.08 | 6.10 | 6.10 | 2,086,400 |
05 Mar 2024 | 6.30 | 6.37 | 6.09 | 6.10 | 6.10 | 2,567,700 |
04 Mar 2024 | 6.65 | 6.68 | 6.28 | 6.33 | 6.33 | 2,558,500 |
01 Mar 2024 | 6.33 | 6.63 | 6.25 | 6.55 | 6.55 | 2,675,300 |
29 Feb 2024 | 6.43 | 6.55 | 6.20 | 6.33 | 6.33 | 2,740,500 |
28 Feb 2024 | 6.66 | 6.67 | 6.37 | 6.42 | 6.42 | 2,012,000 |
27 Feb 2024 | 6.45 | 6.77 | 6.39 | 6.66 | 6.66 | 3,512,500 |
26 Feb 2024 | 6.08 | 6.41 | 5.97 | 6.32 | 6.32 | 3,118,700 |
23 Feb 2024 | 6.07 | 6.14 | 5.97 | 6.00 | 6.00 | 2,474,200 |
22 Feb 2024 | 6.25 | 6.35 | 6.07 | 6.10 | 6.10 | 2,733,700 |
21 Feb 2024 | 6.11 | 6.36 | 6.03 | 6.25 | 6.25 | 2,681,100 |
20 Feb 2024 | 6.47 | 6.53 | 6.12 | 6.14 | 6.14 | 3,056,400 |
16 Feb 2024 | 6.72 | 6.73 | 6.46 | 6.48 | 6.48 | 2,292,200 |
15 Feb 2024 | 6.63 | 6.72 | 6.56 | 6.71 | 6.71 | 2,645,000 |
14 Feb 2024 | 6.70 | 6.74 | 6.50 | 6.60 | 6.60 | 3,140,200 |
13 Feb 2024 | 6.80 | 6.84 | 6.58 | 6.60 | 6.60 | 3,303,800 |
12 Feb 2024 | 6.75 | 6.98 | 6.67 | 6.94 | 6.94 | 2,307,400 |
09 Feb 2024 | 7.00 | 7.07 | 6.83 | 6.85 | 6.85 | 3,691,000 |
08 Feb 2024 | 7.37 | 7.40 | 6.87 | 7.00 | 7.00 | 5,119,100 |
07 Feb 2024 | 7.26 | 7.47 | 7.17 | 7.41 | 7.41 | 1,908,900 |
06 Feb 2024 | 7.41 | 7.50 | 7.27 | 7.27 | 7.27 | 1,575,600 |
05 Feb 2024 | 7.73 | 7.73 | 7.32 | 7.45 | 7.45 | 2,987,700 |
02 Feb 2024 | 7.94 | 7.94 | 7.69 | 7.78 | 7.78 | 2,577,200 |
01 Feb 2024 | 7.95 | 8.21 | 7.85 | 7.97 | 7.97 | 4,830,500 |
31 Jan 2024 | 7.73 | 7.91 | 7.54 | 7.55 | 7.55 | 3,124,300 |
30 Jan 2024 | 7.29 | 7.80 | 7.29 | 7.79 | 7.79 | 3,053,200 |
29 Jan 2024 | 7.30 | 7.41 | 7.03 | 7.37 | 7.37 | 1,824,400 |
26 Jan 2024 | 7.31 | 7.40 | 7.20 | 7.30 | 7.30 | 1,321,000 |
25 Jan 2024 | 7.48 | 7.59 | 7.25 | 7.34 | 7.34 | 1,747,100 |
24 Jan 2024 | 7.60 | 7.74 | 7.45 | 7.48 | 7.48 | 2,162,500 |
23 Jan 2024 | 7.35 | 7.57 | 7.25 | 7.56 | 7.56 | 2,684,600 |
22 Jan 2024 | 7.30 | 7.35 | 7.16 | 7.20 | 7.20 | 1,915,100 |
19 Jan 2024 | 7.61 | 7.63 | 7.19 | 7.35 | 7.35 | 2,330,000 |
18 Jan 2024 | 7.70 | 7.82 | 7.44 | 7.60 | 7.60 | 2,547,800 |
17 Jan 2024 | 7.52 | 7.77 | 7.41 | 7.66 | 7.66 | 2,707,300 |
16 Jan 2024 | 7.77 | 8.04 | 7.60 | 7.72 | 7.72 | 6,222,200 |
12 Jan 2024 | 7.32 | 7.77 | 7.31 | 7.66 | 7.66 | 7,993,500 |
11 Jan 2024 | 6.98 | 7.12 | 6.82 | 7.06 | 7.06 | 2,060,600 |
10 Jan 2024 | 7.06 | 7.21 | 6.94 | 6.97 | 6.97 | 2,589,500 |
09 Jan 2024 | 6.77 | 7.20 | 6.65 | 6.98 | 6.98 | 3,756,000 |
08 Jan 2024 | 6.72 | 6.83 | 6.58 | 6.80 | 6.80 | 2,243,100 |
05 Jan 2024 | 6.89 | 6.98 | 6.72 | 6.72 | 6.72 | 2,646,100 |
04 Jan 2024 | 6.81 | 7.01 | 6.76 | 6.91 | 6.91 | 2,113,300 |
03 Jan 2024 | 6.89 | 6.98 | 6.72 | 6.82 | 6.82 | 2,954,800 |
02 Jan 2024 | 7.22 | 7.22 | 6.87 | 6.92 | 6.92 | 3,705,200 |
29 Dec 2023 | 7.20 | 7.25 | 7.01 | 7.19 | 7.19 | 2,661,300 |
28 Dec 2023 | 7.36 | 7.36 | 6.87 | 7.21 | 7.21 | 6,350,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |