Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 6.89 | 7.02 | 6.87 | 7.00 | 7.00 | 3,972,500 |
17 Apr 2024 | 6.89 | 6.90 | 6.84 | 6.87 | 6.87 | 3,734,200 |
16 Apr 2024 | 6.97 | 7.02 | 6.84 | 6.89 | 6.89 | 4,289,400 |
15 Apr 2024 | 7.08 | 7.08 | 6.94 | 6.98 | 6.98 | 7,040,400 |
12 Apr 2024 | 7.22 | 7.23 | 7.15 | 7.16 | 7.16 | 2,896,800 |
11 Apr 2024 | 7.25 | 7.28 | 7.19 | 7.20 | 7.20 | 4,681,500 |
09 Apr 2024 | 7.31 | 7.37 | 7.28 | 7.29 | 7.29 | 2,071,700 |
08 Apr 2024 | 7.33 | 7.34 | 7.27 | 7.27 | 7.27 | 1,811,400 |
05 Apr 2024 | 7.30 | 7.32 | 7.26 | 7.30 | 7.30 | 2,810,200 |
04 Apr 2024 | 7.35 | 7.38 | 7.28 | 7.32 | 7.32 | 1,770,100 |
03 Apr 2024 | 7.37 | 7.37 | 7.30 | 7.30 | 7.30 | 2,270,000 |
02 Apr 2024 | 7.36 | 7.42 | 7.35 | 7.39 | 7.39 | 2,233,600 |
01 Apr 2024 | 7.40 | 7.41 | 7.34 | 7.36 | 7.36 | 1,674,100 |
28 Mar 2024 | 7.44 | 7.44 | 7.34 | 7.34 | 7.34 | 2,508,700 |
27 Mar 2024 | 7.43 | 7.44 | 7.36 | 7.41 | 7.41 | 3,843,400 |
26 Mar 2024 | 7.32 | 7.45 | 7.28 | 7.44 | 7.44 | 5,923,600 |
25 Mar 2024 | 7.34 | 7.38 | 7.29 | 7.30 | 7.30 | 1,847,100 |
22 Mar 2024 | 7.33 | 7.37 | 7.30 | 7.35 | 7.35 | 1,973,600 |
21 Mar 2024 | 7.24 | 7.36 | 7.23 | 7.33 | 7.33 | 5,830,900 |
20 Mar 2024 | 7.20 | 7.24 | 7.16 | 7.18 | 7.18 | 1,966,200 |
19 Mar 2024 | 7.17 | 7.21 | 7.15 | 7.15 | 7.15 | 2,030,800 |
18 Mar 2024 | 7.25 | 7.27 | 7.16 | 7.17 | 7.17 | 2,917,000 |
15 Mar 2024 | 7.22 | 7.28 | 7.19 | 7.28 | 7.28 | 10,328,042 |
14 Mar 2024 | 7.18 | 7.29 | 7.16 | 7.29 | 7.29 | 3,498,100 |
13 Mar 2024 | 7.15 | 7.21 | 7.14 | 7.15 | 7.15 | 3,064,300 |
12 Mar 2024 | 7.16 | 7.21 | 7.11 | 7.11 | 7.11 | 1,551,423 |
11 Mar 2024 | 7.14 | 7.19 | 7.12 | 7.18 | 7.18 | 1,819,200 |
08 Mar 2024 | 7.16 | 7.19 | 7.14 | 7.16 | 7.16 | 1,898,300 |
07 Mar 2024 | 7.20 | 7.20 | 7.13 | 7.14 | 7.14 | 2,322,700 |
06 Mar 2024 | 7.09 | 7.20 | 7.09 | 7.17 | 7.17 | 2,514,200 |
05 Mar 2024 | 7.14 | 7.16 | 7.08 | 7.11 | 7.11 | 2,127,600 |
04 Mar 2024 | 7.20 | 7.22 | 7.11 | 7.12 | 7.12 | 1,309,400 |
01 Mar 2024 | 7.24 | 7.24 | 7.07 | 7.17 | 7.17 | 3,543,419 |
29 Feb 2024 | 7.13 | 7.28 | 7.12 | 7.24 | 7.24 | 6,845,800 |
28 Feb 2024 | 7.20 | 7.24 | 7.11 | 7.12 | 7.12 | 3,467,800 |
27 Feb 2024 | 7.24 | 7.24 | 7.15 | 7.19 | 7.19 | 2,099,300 |
26 Feb 2024 | 7.21 | 7.25 | 7.16 | 7.21 | 7.21 | 2,293,800 |
23 Feb 2024 | 7.29 | 7.30 | 7.23 | 7.26 | 7.26 | 2,320,400 |
22 Feb 2024 | 7.34 | 7.35 | 7.27 | 7.33 | 7.33 | 2,518,300 |
21 Feb 2024 | 7.35 | 7.39 | 7.25 | 7.26 | 7.26 | 3,041,300 |
20 Feb 2024 | 7.35 | 7.39 | 7.33 | 7.39 | 7.39 | 2,370,300 |
19 Feb 2024 | 7.34 | 7.38 | 7.31 | 7.33 | 7.33 | 1,964,100 |
16 Feb 2024 | 7.37 | 7.37 | 7.29 | 7.34 | 7.34 | 3,191,400 |
15 Feb 2024 | 7.20 | 7.38 | 7.20 | 7.37 | 7.37 | 7,630,400 |
14 Feb 2024 | 7.07 | 7.19 | 7.06 | 7.17 | 7.17 | 3,268,900 |
13 Feb 2024 | 7.12 | 7.19 | 7.08 | 7.15 | 7.15 | 3,186,800 |
09 Feb 2024 | 7.07 | 7.13 | 7.03 | 7.13 | 7.13 | 2,684,800 |
08 Feb 2024 | 7.16 | 7.17 | 7.07 | 7.11 | 7.11 | 2,570,700 |
07 Feb 2024 | 7.20 | 7.20 | 7.13 | 7.15 | 7.15 | 2,761,800 |
06 Feb 2024 | 7.05 | 7.17 | 7.05 | 7.16 | 7.16 | 4,299,900 |
05 Feb 2024 | 7.22 | 7.24 | 7.05 | 7.10 | 7.10 | 7,384,100 |
02 Feb 2024 | 7.18 | 7.32 | 7.15 | 7.29 | 7.29 | 10,515,900 |
01 Feb 2024 | 7.09 | 7.17 | 7.07 | 7.15 | 7.15 | 6,700,600 |
31 Jan 2024 | 7.07 | 7.17 | 7.02 | 7.16 | 7.16 | 8,152,000 |
30 Jan 2024 | 6.91 | 7.14 | 6.88 | 7.14 | 7.14 | 10,352,500 |
29 Jan 2024 | 6.90 | 6.90 | 6.81 | 6.85 | 6.85 | 2,188,900 |
26 Jan 2024 | 6.89 | 6.95 | 6.85 | 6.88 | 6.88 | 3,871,800 |
25 Jan 2024 | 6.87 | 6.90 | 6.83 | 6.90 | 6.90 | 2,685,200 |
24 Jan 2024 | 6.82 | 6.87 | 6.80 | 6.86 | 6.86 | 2,986,400 |
23 Jan 2024 | 6.90 | 6.90 | 6.83 | 6.83 | 6.83 | 2,868,400 |
22 Jan 2024 | 6.93 | 6.95 | 6.82 | 6.84 | 6.84 | 2,653,100 |
19 Jan 2024 | 6.89 | 6.94 | 6.86 | 6.87 | 6.87 | 1,879,700 |
18 Jan 2024 | 6.86 | 6.88 | 6.78 | 6.85 | 6.85 | 3,048,100 |
17 Jan 2024 | 6.95 | 6.96 | 6.86 | 6.87 | 6.87 | 3,908,000 |
16 Jan 2024 | 6.94 | 7.04 | 6.90 | 6.99 | 6.99 | 2,639,500 |
15 Jan 2024 | 6.94 | 6.99 | 6.92 | 6.99 | 6.99 | 1,426,900 |
12 Jan 2024 | 6.93 | 6.93 | 6.87 | 6.92 | 6.92 | 2,545,000 |
11 Jan 2024 | 6.97 | 7.00 | 6.93 | 6.95 | 6.95 | 2,127,100 |
10 Jan 2024 | 6.94 | 7.00 | 6.91 | 6.96 | 6.96 | 3,056,600 |
09 Jan 2024 | 6.98 | 7.01 | 6.94 | 6.95 | 6.95 | 1,913,200 |
08 Jan 2024 | 7.02 | 7.09 | 6.93 | 6.94 | 6.94 | 2,568,600 |
05 Jan 2024 | 6.98 | 7.05 | 6.98 | 7.05 | 7.05 | 2,037,300 |
04 Jan 2024 | 7.05 | 7.08 | 6.96 | 6.99 | 6.99 | 3,191,900 |
03 Jan 2024 | 7.02 | 7.14 | 7.00 | 7.11 | 7.11 | 5,182,100 |
02 Jan 2024 | 7.07 | 7.16 | 7.04 | 7.07 | 7.07 | 3,501,700 |
29 Dec 2023 | 7.05 | 7.07 | 7.02 | 7.07 | 7.07 | 3,672,300 |
28 Dec 2023 | 7.01 | 7.08 | 7.00 | 7.03 | 7.03 | 5,582,000 |
27 Dec 2023 | 6.94 | 7.00 | 6.91 | 6.98 | 6.98 | 3,540,200 |
26 Dec 2023 | 6.94 | 6.94 | 6.89 | 6.92 | 6.92 | 870,900 |
22 Dec 2023 | 6.90 | 6.95 | 6.89 | 6.91 | 6.91 | 2,972,700 |
21 Dec 2023 | 6.82 | 6.89 | 6.79 | 6.89 | 6.89 | 1,632,800 |
20 Dec 2023 | 6.86 | 6.92 | 6.83 | 6.85 | 6.85 | 2,988,800 |
19 Dec 2023 | 6.78 | 6.85 | 6.73 | 6.81 | 6.81 | 2,163,800 |
18 Dec 2023 | 6.78 | 6.81 | 6.74 | 6.78 | 6.78 | 1,161,600 |
15 Dec 2023 | 6.85 | 6.86 | 6.78 | 6.85 | 6.85 | 4,673,000 |
14 Dec 2023 | 6.83 | 6.91 | 6.79 | 6.81 | 6.81 | 3,951,500 |
13 Dec 2023 | 6.71 | 6.77 | 6.68 | 6.76 | 6.76 | 1,690,500 |
12 Dec 2023 | 6.76 | 6.76 | 6.69 | 6.73 | 6.73 | 2,262,300 |
11 Dec 2023 | 6.77 | 6.77 | 6.70 | 6.73 | 6.73 | 1,486,400 |
08 Dec 2023 | 6.75 | 6.80 | 6.71 | 6.77 | 6.77 | 2,380,400 |
07 Dec 2023 | 6.75 | 6.80 | 6.65 | 6.70 | 6.70 | 4,020,200 |
06 Dec 2023 | 6.76 | 6.81 | 6.69 | 6.81 | 6.81 | 2,080,600 |
05 Dec 2023 | 6.79 | 6.84 | 6.72 | 6.75 | 6.75 | 2,809,600 |
04 Dec 2023 | 6.86 | 6.95 | 6.78 | 6.81 | 6.81 | 5,245,500 |
01 Dec 2023 | 6.65 | 6.85 | 6.63 | 6.85 | 6.85 | 7,576,800 |
30 Nov 2023 | 6.45 | 6.67 | 6.41 | 6.67 | 6.67 | 15,463,600 |
29 Nov 2023 | 6.36 | 6.46 | 6.36 | 6.43 | 6.43 | 3,302,100 |
28 Nov 2023 | 6.36 | 6.39 | 6.33 | 6.34 | 6.34 | 1,509,900 |
27 Nov 2023 | 6.43 | 6.45 | 6.32 | 6.36 | 6.36 | 1,986,600 |
24 Nov 2023 | 6.44 | 6.49 | 6.41 | 6.43 | 6.43 | 770,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |