Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 7.11 | 7.38 | 7.04 | 7.38 | 7.38 | 1,640,500 |
26 Mar 2024 | 7.20 | 7.24 | 7.04 | 7.05 | 7.05 | 1,094,600 |
25 Mar 2024 | 7.21 | 7.29 | 7.11 | 7.17 | 7.17 | 1,267,700 |
22 Mar 2024 | 7.32 | 7.35 | 7.19 | 7.20 | 7.20 | 1,025,000 |
21 Mar 2024 | 7.15 | 7.54 | 7.15 | 7.33 | 7.33 | 2,486,700 |
20 Mar 2024 | 6.90 | 7.09 | 6.81 | 7.06 | 7.06 | 2,156,300 |
19 Mar 2024 | 6.71 | 6.91 | 6.71 | 6.90 | 6.90 | 1,931,700 |
18 Mar 2024 | 6.71 | 6.88 | 6.49 | 6.76 | 6.76 | 2,620,400 |
15 Mar 2024 | 6.56 | 6.76 | 6.48 | 6.59 | 6.59 | 29,101,900 |
14 Mar 2024 | 6.53 | 6.70 | 6.44 | 6.54 | 6.54 | 3,374,300 |
13 Mar 2024 | 6.55 | 6.72 | 6.49 | 6.52 | 6.52 | 2,454,500 |
12 Mar 2024 | 6.64 | 6.66 | 6.54 | 6.58 | 6.58 | 1,825,900 |
11 Mar 2024 | 6.67 | 6.74 | 6.53 | 6.67 | 6.67 | 2,168,200 |
08 Mar 2024 | 6.89 | 6.93 | 6.62 | 6.69 | 6.69 | 1,867,100 |
07 Mar 2024 | 6.70 | 6.87 | 6.62 | 6.78 | 6.78 | 2,177,700 |
06 Mar 2024 | 6.86 | 6.86 | 6.61 | 6.66 | 6.66 | 2,021,100 |
05 Mar 2024 | 6.70 | 6.85 | 6.66 | 6.76 | 6.76 | 1,845,300 |
04 Mar 2024 | 6.88 | 6.90 | 6.67 | 6.76 | 6.76 | 1,723,500 |
01 Mar 2024 | 6.92 | 6.92 | 6.72 | 6.87 | 6.87 | 1,838,700 |
29 Feb 2024 | 6.77 | 6.96 | 6.73 | 6.92 | 6.92 | 2,022,800 |
28 Feb 2024 | 6.78 | 7.07 | 6.62 | 6.62 | 6.62 | 3,244,600 |
27 Feb 2024 | 6.83 | 6.87 | 6.63 | 6.70 | 6.70 | 2,647,400 |
26 Feb 2024 | 7.06 | 7.13 | 6.68 | 6.71 | 6.71 | 3,985,900 |
23 Feb 2024 | 7.29 | 7.34 | 7.05 | 7.09 | 7.09 | 2,348,900 |
22 Feb 2024 | 7.40 | 7.51 | 7.14 | 7.29 | 7.29 | 1,999,100 |
21 Feb 2024 | 7.62 | 7.67 | 7.32 | 7.37 | 7.37 | 2,147,100 |
20 Feb 2024 | 8.10 | 8.20 | 7.66 | 7.72 | 7.72 | 2,124,200 |
16 Feb 2024 | 8.90 | 8.98 | 8.09 | 8.28 | 8.28 | 1,760,600 |
15 Feb 2024 | 8.29 | 8.55 | 8.19 | 8.55 | 8.55 | 2,500,500 |
14 Feb 2024 | 8.17 | 8.19 | 7.99 | 8.15 | 8.15 | 1,575,200 |
13 Feb 2024 | 8.06 | 8.07 | 7.81 | 7.98 | 7.98 | 1,239,800 |
12 Feb 2024 | 8.20 | 8.46 | 8.20 | 8.34 | 8.34 | 1,190,500 |
09 Feb 2024 | 8.13 | 8.24 | 8.07 | 8.20 | 8.20 | 718,700 |
08 Feb 2024 | 8.05 | 8.14 | 7.95 | 8.12 | 8.12 | 680,800 |
07 Feb 2024 | 8.27 | 8.27 | 8.01 | 8.07 | 8.07 | 749,600 |
06 Feb 2024 | 7.86 | 8.21 | 7.85 | 8.19 | 8.19 | 809,000 |
05 Feb 2024 | 8.06 | 8.08 | 7.87 | 7.90 | 7.90 | 765,100 |
02 Feb 2024 | 8.06 | 8.27 | 7.95 | 8.21 | 8.21 | 869,200 |
01 Feb 2024 | 8.20 | 8.31 | 8.09 | 8.23 | 8.23 | 1,211,500 |
31 Jan 2024 | 8.22 | 8.38 | 8.08 | 8.09 | 8.09 | 1,018,600 |
30 Jan 2024 | 8.12 | 8.28 | 8.05 | 8.21 | 8.21 | 936,600 |
29 Jan 2024 | 8.05 | 8.13 | 7.87 | 8.11 | 8.11 | 779,200 |
26 Jan 2024 | 8.07 | 8.22 | 8.00 | 8.06 | 8.06 | 864,100 |
25 Jan 2024 | 7.81 | 8.00 | 7.69 | 7.99 | 7.99 | 1,450,600 |
24 Jan 2024 | 7.87 | 7.87 | 7.56 | 7.64 | 7.64 | 687,300 |
23 Jan 2024 | 7.85 | 7.91 | 7.71 | 7.75 | 7.75 | 794,400 |
22 Jan 2024 | 7.60 | 7.78 | 7.56 | 7.66 | 7.66 | 1,379,800 |
19 Jan 2024 | 7.38 | 7.54 | 7.28 | 7.52 | 7.52 | 824,400 |
18 Jan 2024 | 7.36 | 7.42 | 7.25 | 7.40 | 7.40 | 637,200 |
17 Jan 2024 | 7.46 | 7.51 | 7.17 | 7.31 | 7.31 | 1,865,500 |
16 Jan 2024 | 7.85 | 8.01 | 7.83 | 7.98 | 7.98 | 1,032,000 |
12 Jan 2024 | 8.14 | 8.18 | 7.99 | 8.02 | 8.02 | 543,800 |
11 Jan 2024 | 8.08 | 8.08 | 7.90 | 8.06 | 8.06 | 798,900 |
10 Jan 2024 | 8.19 | 8.24 | 8.05 | 8.13 | 8.13 | 966,400 |
09 Jan 2024 | 8.27 | 8.34 | 8.20 | 8.22 | 8.22 | 728,700 |
08 Jan 2024 | 8.22 | 8.44 | 8.19 | 8.39 | 8.39 | 665,700 |
05 Jan 2024 | 8.12 | 8.46 | 8.08 | 8.29 | 8.29 | 922,900 |
04 Jan 2024 | 8.03 | 8.27 | 7.95 | 8.19 | 8.19 | 1,054,900 |
03 Jan 2024 | 8.54 | 8.68 | 8.02 | 8.03 | 8.03 | 1,492,700 |
02 Jan 2024 | 8.70 | 8.89 | 8.57 | 8.74 | 8.74 | 796,900 |
29 Dec 2023 | 8.84 | 8.90 | 8.76 | 8.81 | 8.81 | 691,300 |
28 Dec 2023 | 8.90 | 8.91 | 8.80 | 8.88 | 8.88 | 728,400 |
27 Dec 2023 | 8.95 | 8.99 | 8.88 | 8.93 | 8.93 | 596,300 |
26 Dec 2023 | 8.92 | 8.97 | 8.82 | 8.92 | 8.92 | 684,200 |
22 Dec 2023 | 8.80 | 8.89 | 8.72 | 8.83 | 8.83 | 934,200 |
21 Dec 2023 | 8.63 | 8.79 | 8.54 | 8.73 | 8.73 | 1,176,200 |
20 Dec 2023 | 8.60 | 8.81 | 8.46 | 8.52 | 8.52 | 2,143,000 |
19 Dec 2023 | 8.51 | 8.72 | 8.45 | 8.66 | 8.66 | 1,955,200 |
18 Dec 2023 | 8.81 | 8.81 | 8.29 | 8.40 | 8.40 | 2,384,600 |
15 Dec 2023 | 8.65 | 8.82 | 8.40 | 8.82 | 8.82 | 20,811,600 |
14 Dec 2023 | 8.20 | 8.74 | 8.08 | 8.70 | 8.70 | 3,909,100 |
13 Dec 2023 | 7.81 | 8.01 | 7.53 | 7.98 | 7.98 | 2,165,600 |
12 Dec 2023 | 7.68 | 7.84 | 7.56 | 7.82 | 7.82 | 2,033,200 |
11 Dec 2023 | 7.51 | 7.72 | 7.51 | 7.69 | 7.69 | 1,929,700 |
08 Dec 2023 | 7.58 | 7.65 | 7.52 | 7.54 | 7.54 | 1,051,600 |
07 Dec 2023 | 7.63 | 7.64 | 7.50 | 7.59 | 7.59 | 1,286,300 |
06 Dec 2023 | 7.55 | 7.79 | 7.50 | 7.59 | 7.59 | 1,593,400 |
05 Dec 2023 | 7.49 | 7.58 | 7.43 | 7.47 | 7.47 | 1,169,300 |
04 Dec 2023 | 7.36 | 7.61 | 7.36 | 7.55 | 7.55 | 1,717,100 |
01 Dec 2023 | 6.91 | 7.36 | 6.87 | 7.36 | 7.36 | 2,753,600 |
30 Nov 2023 | 7.26 | 7.30 | 6.94 | 6.96 | 6.96 | 1,766,900 |
29 Nov 2023 | 7.31 | 7.35 | 7.08 | 7.20 | 7.20 | 2,007,700 |
28 Nov 2023 | 6.79 | 7.14 | 6.43 | 7.10 | 7.10 | 1,893,400 |
27 Nov 2023 | 7.20 | 7.25 | 7.11 | 7.19 | 7.19 | 1,007,500 |
24 Nov 2023 | 7.18 | 7.29 | 7.18 | 7.24 | 7.24 | 657,300 |
22 Nov 2023 | 7.15 | 7.24 | 7.12 | 7.20 | 7.20 | 985,600 |
21 Nov 2023 | 7.09 | 7.15 | 7.04 | 7.13 | 7.13 | 1,171,900 |
20 Nov 2023 | 7.19 | 7.24 | 7.11 | 7.20 | 7.20 | 1,594,200 |
17 Nov 2023 | 7.12 | 7.18 | 7.07 | 7.11 | 7.11 | 939,500 |
16 Nov 2023 | 7.19 | 7.22 | 7.02 | 7.05 | 7.05 | 1,152,300 |
15 Nov 2023 | 7.24 | 7.31 | 7.07 | 7.20 | 7.20 | 2,015,100 |
14 Nov 2023 | 6.97 | 7.22 | 6.95 | 7.20 | 7.20 | 1,446,100 |
13 Nov 2023 | 6.64 | 6.72 | 6.55 | 6.63 | 6.63 | 772,500 |
10 Nov 2023 | 6.59 | 6.72 | 6.49 | 6.67 | 6.67 | 866,000 |
09 Nov 2023 | 6.66 | 6.71 | 6.50 | 6.56 | 6.56 | 1,108,200 |
08 Nov 2023 | 6.72 | 6.76 | 6.58 | 6.63 | 6.63 | 997,200 |
07 Nov 2023 | 6.75 | 6.89 | 6.72 | 6.76 | 6.76 | 1,006,100 |
06 Nov 2023 | 7.16 | 7.19 | 6.60 | 6.85 | 6.85 | 1,940,400 |
03 Nov 2023 | 6.95 | 7.51 | 6.86 | 7.24 | 7.24 | 2,569,000 |
02 Nov 2023 | 6.52 | 6.60 | 6.32 | 6.50 | 6.50 | 2,005,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |