Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Mar 2024 | 7.75 | 7.80 | 7.70 | 7.75 | 7.75 | 235,763 |
28 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
27 Mar 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 147,500 |
26 Mar 2024 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | 596,600 |
25 Mar 2024 | 7.80 | 7.85 | 7.70 | 7.75 | 7.75 | 618,300 |
22 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
21 Mar 2024 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | 637,300 |
20 Mar 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 662,500 |
19 Mar 2024 | 7.85 | 7.85 | 7.80 | 7.85 | 7.85 | 224,100 |
18 Mar 2024 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | 431,200 |
15 Mar 2024 | 7.80 | 7.95 | 7.75 | 7.85 | 7.85 | 1,547,300 |
14 Mar 2024 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | 1,100,900 |
13 Mar 2024 | 7.55 | 7.75 | 7.55 | 7.65 | 7.65 | 10,310,300 |
12 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
11 Mar 2024 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 409,300 |
08 Mar 2024 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 534,900 |
07 Mar 2024 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | 1,128,400 |
06 Mar 2024 | 7.55 | 7.60 | 7.35 | 7.45 | 7.45 | 3,894,200 |
05 Mar 2024 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | 382,700 |
04 Mar 2024 | 7.60 | 7.65 | 7.55 | 7.60 | 7.60 | 711,100 |
01 Mar 2024 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | 1,875,300 |
29 Feb 2024 | 7.80 | 7.85 | 7.65 | 7.70 | 7.70 | 1,394,900 |
28 Feb 2024 | 7.80 | 7.85 | 7.70 | 7.80 | 7.80 | 1,158,600 |
27 Feb 2024 | 7.65 | 7.80 | 7.60 | 7.80 | 7.80 | 1,030,200 |
23 Feb 2024 | 7.65 | 7.70 | 7.60 | 7.60 | 7.60 | 340,800 |
22 Feb 2024 | 7.65 | 7.70 | 7.55 | 7.65 | 7.65 | 688,500 |
21 Feb 2024 | 7.55 | 7.75 | 7.55 | 7.60 | 7.60 | 3,655,700 |
20 Feb 2024 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | 507,400 |
19 Feb 2024 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 261,200 |
16 Feb 2024 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | 673,600 |
15 Feb 2024 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 278,900 |
14 Feb 2024 | 7.45 | 7.60 | 7.45 | 7.55 | 7.55 | 443,500 |
13 Feb 2024 | 7.45 | 7.55 | 7.45 | 7.45 | 7.45 | 380,400 |
12 Feb 2024 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 341,100 |
09 Feb 2024 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 60,600 |
08 Feb 2024 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | 228,000 |
07 Feb 2024 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | 205,100 |
06 Feb 2024 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | 304,000 |
05 Feb 2024 | 7.45 | 7.55 | 7.40 | 7.55 | 7.55 | 723,000 |
02 Feb 2024 | 7.50 | 7.55 | 7.35 | 7.45 | 7.45 | 1,839,500 |
01 Feb 2024 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | 235,500 |
31 Jan 2024 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 644,400 |
30 Jan 2024 | 7.50 | 7.55 | 7.40 | 7.40 | 7.40 | 1,861,200 |
29 Jan 2024 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | 370,800 |
26 Jan 2024 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | 522,700 |
25 Jan 2024 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | 427,700 |
24 Jan 2024 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 641,000 |
23 Jan 2024 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | 680,800 |
22 Jan 2024 | 7.50 | 7.55 | 7.45 | 7.50 | 7.50 | 266,200 |
19 Jan 2024 | 7.55 | 7.55 | 7.45 | 7.50 | 7.50 | 337,700 |
18 Jan 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 306,400 |
17 Jan 2024 | 7.60 | 7.60 | 7.45 | 7.45 | 7.45 | 1,242,200 |
16 Jan 2024 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | 692,300 |
15 Jan 2024 | 7.70 | 7.75 | 7.55 | 7.55 | 7.55 | 612,800 |
12 Jan 2024 | 7.60 | 7.70 | 7.55 | 7.65 | 7.65 | 740,700 |
11 Jan 2024 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 1,891,200 |
10 Jan 2024 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | 1,722,800 |
09 Jan 2024 | 7.45 | 7.50 | 7.35 | 7.40 | 7.40 | 561,400 |
08 Jan 2024 | 7.50 | 7.50 | 7.35 | 7.45 | 7.45 | 537,800 |
05 Jan 2024 | 7.55 | 7.60 | 7.45 | 7.50 | 7.50 | 541,000 |
04 Jan 2024 | 7.50 | 7.55 | 7.40 | 7.55 | 7.55 | 686,500 |
03 Jan 2024 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 729,700 |
28 Dec 2023 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | 491,800 |
27 Dec 2023 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 563,400 |
26 Dec 2023 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 302,700 |
25 Dec 2023 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 236,300 |
22 Dec 2023 | 7.30 | 7.35 | 7.20 | 7.25 | 7.25 | 713,900 |
21 Dec 2023 | 7.25 | 7.35 | 7.20 | 7.30 | 7.30 | 671,100 |
20 Dec 2023 | 7.30 | 7.40 | 7.25 | 7.25 | 7.25 | 834,600 |
19 Dec 2023 | 7.20 | 7.35 | 7.20 | 7.30 | 7.30 | 855,900 |
18 Dec 2023 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | 459,600 |
15 Dec 2023 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | 1,028,600 |
14 Dec 2023 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 534,600 |
13 Dec 2023 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | 1,487,600 |
12 Dec 2023 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | 625,300 |
08 Dec 2023 | 7.30 | 7.40 | 7.30 | 7.35 | 7.35 | 757,800 |
07 Dec 2023 | 7.25 | 7.35 | 7.20 | 7.30 | 7.30 | 802,000 |
06 Dec 2023 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 528,900 |
04 Dec 2023 | 7.30 | 7.30 | 7.10 | 7.15 | 7.15 | 2,061,900 |
01 Dec 2023 | 7.35 | 7.40 | 7.25 | 7.30 | 7.30 | 809,700 |
30 Nov 2023 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 238,800 |
29 Nov 2023 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | 529,300 |
28 Nov 2023 | 7.40 | 7.50 | 7.35 | 7.45 | 7.45 | 301,200 |
27 Nov 2023 | 7.40 | 7.45 | 7.35 | 7.40 | 7.40 | 304,000 |
24 Nov 2023 | 7.45 | 7.45 | 7.35 | 7.40 | 7.40 | 1,628,500 |
23 Nov 2023 | 7.50 | 7.50 | 7.40 | 7.45 | 7.45 | 766,600 |
22 Nov 2023 | 7.50 | 7.50 | 7.40 | 7.50 | 7.50 | 908,100 |
21 Nov 2023 | 7.55 | 7.55 | 7.40 | 7.50 | 7.50 | 1,189,300 |
20 Nov 2023 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | 1,053,800 |
17 Nov 2023 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 602,600 |
16 Nov 2023 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | 583,000 |
15 Nov 2023 | 7.60 | 7.65 | 7.55 | 7.65 | 7.65 | 600,700 |
14 Nov 2023 | 7.55 | 7.55 | 7.40 | 7.45 | 7.45 | 1,723,900 |
13 Nov 2023 | 7.65 | 7.65 | 7.35 | 7.55 | 7.55 | 1,312,200 |
10 Nov 2023 | 7.65 | 7.70 | 7.55 | 7.60 | 7.60 | 685,600 |
09 Nov 2023 | 7.70 | 7.70 | 7.60 | 7.65 | 7.65 | 336,100 |
08 Nov 2023 | 7.70 | 7.75 | 7.65 | 7.65 | 7.65 | 363,400 |
07 Nov 2023 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 353,400 |
06 Nov 2023 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | 729,100 |
03 Nov 2023 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 248,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |