Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 7.06 | 7.14 | 6.84 | 6.85 | 6.85 | 3,517,357 |
02 May 2024 | 7.05 | 7.06 | 6.83 | 6.94 | 6.94 | 3,737,700 |
01 May 2024 | 6.75 | 7.06 | 6.74 | 6.94 | 6.94 | 4,564,600 |
30 Apr 2024 | 7.01 | 7.06 | 6.75 | 6.76 | 6.76 | 2,460,900 |
29 Apr 2024 | 7.13 | 7.18 | 7.05 | 7.09 | 7.09 | 1,956,800 |
26 Apr 2024 | 7.09 | 7.24 | 7.00 | 7.12 | 7.12 | 6,019,100 |
25 Apr 2024 | 7.06 | 7.06 | 6.86 | 7.00 | 7.00 | 3,057,000 |
24 Apr 2024 | 7.13 | 7.18 | 7.09 | 7.11 | 7.11 | 2,101,800 |
23 Apr 2024 | 7.20 | 7.30 | 7.11 | 7.14 | 7.14 | 3,228,200 |
22 Apr 2024 | 7.03 | 7.31 | 6.97 | 7.15 | 7.15 | 6,266,200 |
19 Apr 2024 | 6.98 | 7.02 | 6.85 | 6.99 | 6.99 | 4,136,900 |
18 Apr 2024 | 6.91 | 7.02 | 6.78 | 6.95 | 6.95 | 6,212,300 |
17 Apr 2024 | 6.84 | 6.96 | 6.80 | 6.91 | 6.91 | 3,913,600 |
16 Apr 2024 | 6.80 | 6.81 | 6.59 | 6.79 | 6.79 | 9,266,000 |
15 Apr 2024 | 7.09 | 7.17 | 6.79 | 6.86 | 6.86 | 5,626,500 |
12 Apr 2024 | 7.25 | 7.27 | 7.07 | 7.07 | 7.07 | 2,441,400 |
11 Apr 2024 | 7.54 | 7.57 | 7.35 | 7.35 | 7.35 | 2,924,900 |
10 Apr 2024 | 7.45 | 7.53 | 7.34 | 7.50 | 7.50 | 3,803,600 |
09 Apr 2024 | 7.47 | 7.67 | 7.42 | 7.65 | 7.65 | 2,348,000 |
08 Apr 2024 | 7.41 | 7.48 | 7.38 | 7.41 | 7.41 | 2,308,500 |
05 Apr 2024 | 7.33 | 7.42 | 7.26 | 7.37 | 7.37 | 3,163,200 |
04 Apr 2024 | 7.67 | 7.77 | 7.36 | 7.36 | 7.36 | 3,865,500 |
03 Apr 2024 | 7.45 | 7.63 | 7.41 | 7.62 | 7.62 | 5,565,200 |
02 Apr 2024 | 7.33 | 7.56 | 7.31 | 7.46 | 7.46 | 4,269,900 |
01 Apr 2024 | 7.45 | 7.53 | 7.31 | 7.48 | 7.48 | 2,907,600 |
28 Mar 2024 | 7.44 | 7.59 | 7.42 | 7.43 | 7.43 | 4,373,700 |
27 Mar 2024 | 7.41 | 7.47 | 7.36 | 7.46 | 7.46 | 2,573,500 |
26 Mar 2024 | 7.27 | 7.45 | 7.21 | 7.34 | 7.34 | 3,748,900 |
25 Mar 2024 | 7.32 | 7.34 | 7.20 | 7.21 | 7.21 | 2,003,500 |
22 Mar 2024 | 7.37 | 7.40 | 7.19 | 7.22 | 7.22 | 1,387,400 |
21 Mar 2024 | 7.49 | 7.50 | 7.34 | 7.35 | 7.35 | 3,062,200 |
20 Mar 2024 | 7.08 | 7.45 | 7.06 | 7.39 | 7.39 | 5,600,500 |
19 Mar 2024 | 7.16 | 7.34 | 7.01 | 7.06 | 7.06 | 6,741,800 |
18 Mar 2024 | 7.06 | 7.27 | 6.98 | 7.21 | 7.21 | 3,400,300 |
15 Mar 2024 | 6.97 | 7.16 | 6.92 | 7.06 | 7.06 | 3,717,600 |
14 Mar 2024 | 7.07 | 7.12 | 6.92 | 7.02 | 7.02 | 4,476,100 |
13 Mar 2024 | 7.03 | 7.17 | 7.03 | 7.07 | 7.07 | 2,569,700 |
12 Mar 2024 | 7.17 | 7.19 | 7.02 | 7.06 | 7.06 | 2,819,000 |
11 Mar 2024 | 7.07 | 7.20 | 7.04 | 7.16 | 7.16 | 2,614,500 |
08 Mar 2024 | 7.21 | 7.30 | 7.04 | 7.08 | 7.08 | 3,849,000 |
07 Mar 2024 | 7.24 | 7.30 | 7.11 | 7.16 | 7.16 | 2,711,300 |
06 Mar 2024 | 7.18 | 7.22 | 7.07 | 7.15 | 7.15 | 4,545,700 |
05 Mar 2024 | 7.05 | 7.11 | 6.96 | 7.01 | 7.01 | 7,399,300 |
04 Mar 2024 | 7.14 | 7.39 | 7.06 | 7.06 | 7.06 | 5,757,000 |
01 Mar 2024 | 7.16 | 7.31 | 6.95 | 7.14 | 7.14 | 7,870,000 |
29 Feb 2024 | 7.11 | 7.40 | 7.01 | 7.18 | 7.18 | 7,173,800 |
28 Feb 2024 | 7.27 | 7.30 | 6.88 | 7.07 | 7.07 | 11,068,900 |
27 Feb 2024 | 8.18 | 8.24 | 6.55 | 7.38 | 7.38 | 20,780,300 |
26 Feb 2024 | 8.94 | 9.02 | 8.88 | 8.94 | 8.94 | 3,978,400 |
23 Feb 2024 | 9.00 | 9.07 | 8.94 | 8.99 | 8.99 | 2,367,300 |
22 Feb 2024 | 8.89 | 9.02 | 8.80 | 8.96 | 8.96 | 2,319,700 |
21 Feb 2024 | 8.83 | 8.90 | 8.73 | 8.85 | 8.85 | 2,390,900 |
20 Feb 2024 | 8.85 | 9.00 | 8.85 | 8.93 | 8.93 | 3,809,700 |
16 Feb 2024 | 8.97 | 9.07 | 8.88 | 8.96 | 8.96 | 3,040,300 |
15 Feb 2024 | 9.38 | 9.45 | 9.08 | 9.10 | 9.10 | 5,948,500 |
14 Feb 2024 | 9.19 | 9.27 | 9.07 | 9.26 | 9.26 | 5,322,300 |
13 Feb 2024 | 9.08 | 9.17 | 8.90 | 8.94 | 8.94 | 4,089,800 |
12 Feb 2024 | 9.41 | 9.61 | 9.37 | 9.44 | 9.44 | 2,431,000 |
09 Feb 2024 | 9.30 | 9.46 | 9.27 | 9.42 | 9.42 | 3,449,100 |
08 Feb 2024 | 9.22 | 9.41 | 9.18 | 9.30 | 9.30 | 2,221,600 |
07 Feb 2024 | 9.20 | 9.23 | 9.02 | 9.22 | 9.22 | 1,824,400 |
06 Feb 2024 | 8.95 | 9.20 | 8.95 | 9.17 | 9.17 | 1,587,500 |
05 Feb 2024 | 9.15 | 9.23 | 8.98 | 8.99 | 8.99 | 2,085,700 |
02 Feb 2024 | 9.26 | 9.38 | 9.12 | 9.29 | 9.29 | 2,224,200 |
01 Feb 2024 | 8.99 | 9.36 | 8.97 | 9.35 | 9.35 | 3,449,200 |
31 Jan 2024 | 9.13 | 9.23 | 8.90 | 8.94 | 8.94 | 3,898,000 |
30 Jan 2024 | 9.15 | 9.22 | 9.09 | 9.15 | 9.15 | 3,099,400 |
29 Jan 2024 | 8.94 | 9.16 | 8.89 | 9.16 | 9.16 | 2,717,900 |
26 Jan 2024 | 8.88 | 9.03 | 8.88 | 8.94 | 8.94 | 2,478,300 |
25 Jan 2024 | 9.00 | 9.04 | 8.76 | 8.83 | 8.83 | 3,351,800 |
24 Jan 2024 | 9.24 | 9.24 | 8.84 | 8.88 | 8.88 | 3,645,900 |
23 Jan 2024 | 9.29 | 9.37 | 9.03 | 9.11 | 9.11 | 2,503,800 |
22 Jan 2024 | 9.24 | 9.34 | 9.13 | 9.20 | 9.20 | 3,208,600 |
19 Jan 2024 | 9.08 | 9.23 | 8.99 | 9.22 | 9.22 | 2,327,900 |
18 Jan 2024 | 8.95 | 9.05 | 8.91 | 9.03 | 9.03 | 2,605,800 |
17 Jan 2024 | 8.91 | 9.03 | 8.81 | 8.86 | 8.86 | 3,910,000 |
16 Jan 2024 | 8.91 | 9.11 | 8.89 | 9.06 | 9.06 | 4,081,700 |
12 Jan 2024 | 9.03 | 9.15 | 8.95 | 9.08 | 9.08 | 4,492,300 |
11 Jan 2024 | 8.95 | 9.04 | 8.80 | 8.97 | 8.97 | 2,230,900 |
10 Jan 2024 | 9.01 | 9.20 | 8.94 | 9.02 | 9.02 | 2,779,800 |
09 Jan 2024 | 9.07 | 9.27 | 9.02 | 9.02 | 9.02 | 4,294,400 |
08 Jan 2024 | 8.75 | 9.31 | 8.74 | 9.19 | 9.19 | 5,707,500 |
05 Jan 2024 | 8.76 | 8.97 | 8.66 | 8.67 | 8.67 | 3,397,900 |
04 Jan 2024 | 8.75 | 9.03 | 8.72 | 8.86 | 8.86 | 5,946,000 |
03 Jan 2024 | 8.92 | 8.97 | 8.77 | 8.78 | 8.78 | 5,087,300 |
02 Jan 2024 | 9.14 | 9.19 | 8.90 | 9.08 | 9.08 | 3,596,500 |
29 Dec 2023 | 9.32 | 9.44 | 9.26 | 9.26 | 9.26 | 2,090,500 |
28 Dec 2023 | 9.29 | 9.42 | 9.28 | 9.38 | 9.38 | 1,559,300 |
27 Dec 2023 | 9.30 | 9.35 | 9.21 | 9.32 | 9.32 | 2,301,800 |
26 Dec 2023 | 9.37 | 9.44 | 9.14 | 9.25 | 9.25 | 2,803,600 |
22 Dec 2023 | 9.24 | 9.38 | 9.19 | 9.34 | 9.34 | 3,959,400 |
21 Dec 2023 | 8.99 | 9.31 | 8.94 | 9.23 | 9.23 | 5,219,700 |
20 Dec 2023 | 8.89 | 9.20 | 8.86 | 8.93 | 8.93 | 6,569,900 |
19 Dec 2023 | 8.66 | 8.98 | 8.63 | 8.93 | 8.93 | 4,701,200 |
18 Dec 2023 | 8.49 | 8.58 | 8.35 | 8.48 | 8.48 | 3,692,600 |
15 Dec 2023 | 8.58 | 8.64 | 8.42 | 8.50 | 8.50 | 7,351,800 |
14 Dec 2023 | 8.70 | 8.87 | 8.60 | 8.76 | 8.76 | 9,167,400 |
13 Dec 2023 | 8.07 | 8.53 | 7.98 | 8.44 | 8.44 | 5,474,300 |
12 Dec 2023 | 7.93 | 8.08 | 7.82 | 8.04 | 8.04 | 3,647,500 |
11 Dec 2023 | 8.00 | 8.07 | 7.95 | 7.96 | 7.96 | 3,312,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |