Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 7.50 | 7.59 | 7.44 | 7.53 | 7.53 | 4,803,170 |
20 May 2024 | 7.52 | 7.67 | 7.50 | 7.55 | 7.55 | 10,396,600 |
17 May 2024 | 7.56 | 7.60 | 7.50 | 7.53 | 7.53 | 8,417,100 |
16 May 2024 | 7.61 | 7.67 | 7.52 | 7.52 | 7.52 | 11,342,000 |
15 May 2024 | 7.52 | 7.61 | 7.41 | 7.60 | 7.60 | 16,763,700 |
14 May 2024 | 7.28 | 7.51 | 7.26 | 7.49 | 7.49 | 14,029,900 |
13 May 2024 | 7.20 | 7.32 | 7.19 | 7.27 | 7.27 | 8,753,300 |
10 May 2024 | 7.35 | 7.37 | 7.15 | 7.17 | 7.17 | 9,724,500 |
09 May 2024 | 7.30 | 7.37 | 7.26 | 7.31 | 7.31 | 9,010,400 |
08 May 2024 | 7.32 | 7.33 | 7.25 | 7.26 | 7.26 | 12,565,000 |
07 May 2024 | 7.31 | 7.49 | 7.31 | 7.38 | 7.38 | 13,565,500 |
06 May 2024 | 7.15 | 7.40 | 7.15 | 7.34 | 7.34 | 16,244,700 |
03 May 2024 | 7.09 | 7.23 | 7.02 | 7.08 | 7.08 | 22,590,600 |
02 May 2024 | 7.30 | 7.32 | 7.13 | 7.22 | 7.22 | 20,827,600 |
01 May 2024 | 7.46 | 7.49 | 7.07 | 7.22 | 7.22 | 24,286,600 |
30 Apr 2024 | 7.75 | 7.80 | 7.48 | 7.49 | 7.49 | 17,504,000 |
29 Apr 2024 | 7.70 | 7.79 | 7.68 | 7.75 | 7.75 | 10,367,400 |
26 Apr 2024 | 7.63 | 7.73 | 7.58 | 7.71 | 7.71 | 10,856,900 |
25 Apr 2024 | 7.59 | 7.66 | 7.52 | 7.65 | 7.65 | 15,223,800 |
24 Apr 2024 | 7.37 | 7.60 | 7.35 | 7.59 | 7.59 | 13,842,500 |
23 Apr 2024 | 7.36 | 7.43 | 7.28 | 7.39 | 7.39 | 12,218,800 |
22 Apr 2024 | 7.26 | 7.47 | 7.24 | 7.40 | 7.40 | 10,113,600 |
19 Apr 2024 | 7.23 | 7.39 | 7.20 | 7.29 | 7.29 | 8,313,100 |
18 Apr 2024 | 7.30 | 7.36 | 7.26 | 7.28 | 7.28 | 7,950,700 |
17 Apr 2024 | 7.25 | 7.39 | 7.24 | 7.27 | 7.27 | 6,940,000 |
16 Apr 2024 | 7.25 | 7.33 | 7.12 | 7.27 | 7.27 | 11,218,700 |
15 Apr 2024 | 7.42 | 7.49 | 7.27 | 7.30 | 7.30 | 14,246,500 |
12 Apr 2024 | 7.45 | 7.61 | 7.40 | 7.42 | 7.42 | 12,513,500 |
11 Apr 2024 | 7.48 | 7.55 | 7.31 | 7.39 | 7.39 | 13,025,100 |
10 Apr 2024 | 7.46 | 7.58 | 7.44 | 7.52 | 7.52 | 14,485,500 |
09 Apr 2024 | 7.57 | 7.58 | 7.43 | 7.53 | 7.53 | 11,762,100 |
08 Apr 2024 | 7.56 | 7.58 | 7.51 | 7.54 | 7.54 | 10,663,200 |
05 Apr 2024 | 7.52 | 7.54 | 7.36 | 7.51 | 7.51 | 18,054,700 |
04 Apr 2024 | 7.64 | 7.69 | 7.50 | 7.52 | 7.52 | 16,263,600 |
03 Apr 2024 | 7.57 | 7.63 | 7.54 | 7.63 | 7.63 | 16,142,200 |
02 Apr 2024 | 7.58 | 7.62 | 7.50 | 7.55 | 7.55 | 11,589,900 |
01 Apr 2024 | 7.63 | 7.68 | 7.55 | 7.61 | 7.61 | 12,397,100 |
28 Mar 2024 | 7.57 | 7.60 | 7.49 | 7.58 | 7.58 | 13,200,000 |
27 Mar 2024 | 7.30 | 7.51 | 7.26 | 7.51 | 7.51 | 14,849,000 |
26 Mar 2024 | 7.39 | 7.42 | 7.31 | 7.33 | 7.33 | 15,293,700 |
25 Mar 2024 | 7.28 | 7.39 | 7.26 | 7.36 | 7.36 | 12,332,700 |
22 Mar 2024 | 7.29 | 7.30 | 7.21 | 7.28 | 7.28 | 10,072,800 |
21 Mar 2024 | 7.30 | 7.36 | 7.28 | 7.29 | 7.29 | 12,311,700 |
20 Mar 2024 | 7.12 | 7.36 | 7.09 | 7.32 | 7.32 | 17,494,200 |
19 Mar 2024 | 6.99 | 7.18 | 6.99 | 7.16 | 7.16 | 11,655,100 |
18 Mar 2024 | 7.08 | 7.11 | 6.99 | 7.04 | 7.04 | 14,552,100 |
15 Mar 2024 | 7.09 | 7.16 | 7.01 | 7.05 | 7.05 | 21,227,200 |
14 Mar 2024 | 7.15 | 7.18 | 7.01 | 7.09 | 7.09 | 14,566,200 |
13 Mar 2024 | 7.06 | 7.19 | 7.03 | 7.14 | 7.14 | 15,847,700 |
12 Mar 2024 | 7.05 | 7.10 | 6.99 | 7.05 | 7.05 | 11,750,000 |
11 Mar 2024 | 6.91 | 7.02 | 6.87 | 7.01 | 7.01 | 12,750,600 |
08 Mar 2024 | 6.96 | 7.02 | 6.91 | 6.94 | 6.94 | 8,457,500 |
07 Mar 2024 | 6.95 | 6.99 | 6.90 | 6.94 | 6.94 | 7,263,600 |
06 Mar 2024 | 7.04 | 7.05 | 6.93 | 6.94 | 6.94 | 9,984,600 |
05 Mar 2024 | 6.93 | 7.08 | 6.90 | 7.00 | 7.00 | 16,987,900 |
04 Mar 2024 | 7.10 | 7.11 | 6.96 | 6.96 | 6.96 | 31,542,300 |
01 Mar 2024 | 6.99 | 7.05 | 6.93 | 6.98 | 6.98 | 14,404,700 |
29 Feb 2024 | 6.90 | 7.00 | 6.88 | 6.97 | 6.97 | 14,835,000 |
28 Feb 2024 | 6.89 | 6.96 | 6.82 | 6.91 | 6.91 | 13,870,200 |
27 Feb 2024 | 6.96 | 6.98 | 6.84 | 6.86 | 6.86 | 19,502,900 |
26 Feb 2024 | 7.00 | 7.00 | 6.89 | 6.94 | 6.94 | 13,126,500 |
23 Feb 2024 | 6.88 | 6.93 | 6.79 | 6.91 | 6.91 | 11,950,400 |
22 Feb 2024 | 7.00 | 7.07 | 6.93 | 7.02 | 7.02 | 15,841,100 |
21 Feb 2024 | 6.71 | 7.13 | 6.69 | 7.10 | 7.10 | 27,203,800 |
20 Feb 2024 | 6.62 | 6.71 | 6.56 | 6.61 | 6.61 | 14,061,200 |
16 Feb 2024 | 6.58 | 6.70 | 6.51 | 6.67 | 6.67 | 12,786,900 |
15 Feb 2024 | 6.40 | 6.65 | 6.40 | 6.60 | 6.60 | 17,126,100 |
14 Feb 2024 | 6.41 | 6.47 | 6.27 | 6.34 | 6.34 | 18,945,200 |
13 Feb 2024 | 6.45 | 6.49 | 6.36 | 6.40 | 6.40 | 12,387,100 |
12 Feb 2024 | 6.43 | 6.58 | 6.43 | 6.53 | 6.53 | 11,358,000 |
09 Feb 2024 | 6.44 | 6.48 | 6.39 | 6.43 | 6.43 | 10,573,800 |
08 Feb 2024 | 6.35 | 6.50 | 6.32 | 6.48 | 6.48 | 13,035,400 |
07 Feb 2024 | 6.46 | 6.50 | 6.33 | 6.40 | 6.40 | 12,703,200 |
06 Feb 2024 | 6.36 | 6.47 | 6.33 | 6.39 | 6.39 | 11,538,500 |
05 Feb 2024 | 6.40 | 6.42 | 6.30 | 6.35 | 6.35 | 14,474,700 |
02 Feb 2024 | 6.46 | 6.54 | 6.41 | 6.45 | 6.45 | 13,607,700 |
01 Feb 2024 | 6.48 | 6.55 | 6.40 | 6.44 | 6.44 | 17,885,000 |
31 Jan 2024 | 6.59 | 6.66 | 6.45 | 6.45 | 6.45 | 12,664,300 |
30 Jan 2024 | 6.46 | 6.67 | 6.44 | 6.63 | 6.63 | 20,727,300 |
29 Jan 2024 | 6.51 | 6.53 | 6.41 | 6.52 | 6.52 | 14,098,300 |
26 Jan 2024 | 6.48 | 6.58 | 6.41 | 6.50 | 6.50 | 19,403,400 |
25 Jan 2024 | 6.48 | 6.53 | 6.40 | 6.48 | 6.48 | 16,609,900 |
24 Jan 2024 | 6.37 | 6.48 | 6.33 | 6.42 | 6.42 | 18,599,800 |
23 Jan 2024 | 6.28 | 6.38 | 6.25 | 6.30 | 6.30 | 20,895,300 |
22 Jan 2024 | 6.30 | 6.45 | 6.29 | 6.35 | 6.35 | 18,990,500 |
19 Jan 2024 | 6.41 | 6.42 | 6.32 | 6.41 | 6.41 | 16,116,100 |
18 Jan 2024 | 6.51 | 6.55 | 6.37 | 6.44 | 6.44 | 24,736,800 |
17 Jan 2024 | 6.56 | 6.63 | 6.46 | 6.48 | 6.48 | 31,117,200 |
16 Jan 2024 | 6.90 | 6.97 | 6.63 | 6.65 | 6.65 | 26,942,700 |
12 Jan 2024 | 6.90 | 7.03 | 6.87 | 7.01 | 7.01 | 36,819,500 |
11 Jan 2024 | 6.80 | 7.02 | 6.67 | 6.72 | 6.72 | 85,232,700 |
10 Jan 2024 | 6.85 | 6.92 | 6.77 | 6.89 | 6.89 | 18,584,900 |
09 Jan 2024 | 7.03 | 7.03 | 6.81 | 6.91 | 6.91 | 26,638,400 |
08 Jan 2024 | 6.74 | 6.99 | 6.58 | 6.92 | 6.92 | 31,657,100 |
05 Jan 2024 | 6.40 | 7.11 | 6.39 | 6.87 | 6.87 | 54,885,900 |
04 Jan 2024 | 6.56 | 6.62 | 6.39 | 6.40 | 6.40 | 19,268,000 |
03 Jan 2024 | 6.43 | 6.55 | 6.40 | 6.47 | 6.47 | 19,518,500 |
02 Jan 2024 | 6.62 | 6.69 | 6.51 | 6.56 | 6.56 | 11,305,300 |
29 Dec 2023 | 6.60 | 6.66 | 6.53 | 6.55 | 6.55 | 7,656,000 |
28 Dec 2023 | 6.64 | 6.76 | 6.62 | 6.63 | 6.63 | 8,671,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |