Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 6.58 | 6.70 | 6.50 | 6.68 | 6.68 | 1,026,200 |
27 Mar 2024 | 6.52 | 6.67 | 6.44 | 6.65 | 6.65 | 950,000 |
26 Mar 2024 | 6.45 | 6.48 | 6.39 | 6.48 | 6.48 | 1,401,100 |
25 Mar 2024 | 6.31 | 6.45 | 6.25 | 6.36 | 6.36 | 1,580,200 |
22 Mar 2024 | 6.14 | 6.22 | 5.95 | 6.22 | 6.22 | 2,985,300 |
21 Mar 2024 | 6.38 | 6.82 | 5.80 | 6.78 | 6.78 | 5,885,000 |
20 Mar 2024 | 6.15 | 6.32 | 6.09 | 6.29 | 6.29 | 2,133,100 |
19 Mar 2024 | 5.97 | 6.14 | 5.94 | 6.06 | 6.06 | 2,282,700 |
18 Mar 2024 | 6.07 | 6.07 | 5.93 | 6.05 | 6.05 | 2,073,500 |
15 Mar 2024 | 5.91 | 6.18 | 5.85 | 6.13 | 6.13 | 3,765,900 |
14 Mar 2024 | 5.78 | 5.90 | 5.68 | 5.76 | 5.76 | 3,906,400 |
13 Mar 2024 | 6.38 | 6.45 | 6.25 | 6.34 | 6.34 | 1,853,000 |
12 Mar 2024 | 6.68 | 6.68 | 6.21 | 6.29 | 6.29 | 2,912,200 |
11 Mar 2024 | 6.68 | 6.92 | 6.56 | 6.77 | 6.77 | 1,756,300 |
08 Mar 2024 | 6.61 | 7.02 | 6.51 | 7.00 | 7.00 | 5,073,400 |
07 Mar 2024 | 5.55 | 5.61 | 5.33 | 5.61 | 5.61 | 4,791,900 |
06 Mar 2024 | 5.39 | 5.64 | 5.30 | 5.47 | 5.47 | 7,577,900 |
05 Mar 2024 | 6.45 | 6.63 | 6.10 | 6.17 | 6.17 | 3,006,700 |
04 Mar 2024 | 6.62 | 6.80 | 6.55 | 6.63 | 6.63 | 3,361,000 |
01 Mar 2024 | 6.98 | 7.22 | 6.65 | 7.06 | 7.06 | 3,921,200 |
29 Feb 2024 | 8.73 | 8.79 | 5.56 | 7.51 | 7.51 | 22,198,400 |
28 Feb 2024 | 9.12 | 9.37 | 9.06 | 9.34 | 9.34 | 1,705,100 |
27 Feb 2024 | 9.21 | 9.31 | 9.07 | 9.30 | 9.30 | 758,800 |
26 Feb 2024 | 9.20 | 9.32 | 9.09 | 9.29 | 9.29 | 917,400 |
23 Feb 2024 | 8.90 | 9.15 | 8.86 | 9.13 | 9.13 | 1,215,500 |
22 Feb 2024 | 8.78 | 8.80 | 8.66 | 8.70 | 8.70 | 403,900 |
21 Feb 2024 | 8.53 | 8.85 | 8.52 | 8.75 | 8.75 | 765,200 |
20 Feb 2024 | 8.66 | 8.80 | 8.52 | 8.54 | 8.54 | 819,300 |
16 Feb 2024 | 8.53 | 8.67 | 8.45 | 8.47 | 8.47 | 642,200 |
15 Feb 2024 | 8.62 | 8.72 | 8.51 | 8.63 | 8.63 | 667,400 |
14 Feb 2024 | 8.43 | 8.69 | 8.35 | 8.67 | 8.67 | 1,056,500 |
13 Feb 2024 | 8.31 | 8.43 | 8.24 | 8.39 | 8.39 | 558,900 |
12 Feb 2024 | 8.37 | 8.48 | 8.29 | 8.40 | 8.40 | 568,100 |
09 Feb 2024 | 8.05 | 8.28 | 8.05 | 8.28 | 8.28 | 551,600 |
08 Feb 2024 | 8.08 | 8.30 | 7.94 | 8.14 | 8.14 | 734,300 |
07 Feb 2024 | 8.41 | 8.42 | 7.94 | 8.15 | 8.15 | 1,230,000 |
06 Feb 2024 | 8.40 | 8.50 | 8.29 | 8.39 | 8.39 | 1,469,300 |
05 Feb 2024 | 8.18 | 8.75 | 8.11 | 8.50 | 8.50 | 3,481,100 |
02 Feb 2024 | 8.21 | 8.22 | 8.03 | 8.18 | 8.18 | 768,100 |
01 Feb 2024 | 8.08 | 8.08 | 7.85 | 8.03 | 8.03 | 1,307,900 |
31 Jan 2024 | 8.24 | 8.24 | 7.98 | 8.04 | 8.04 | 1,246,000 |
30 Jan 2024 | 8.34 | 8.37 | 8.21 | 8.25 | 8.25 | 1,098,700 |
29 Jan 2024 | 8.01 | 8.08 | 7.92 | 8.07 | 8.07 | 1,248,200 |
26 Jan 2024 | 7.75 | 8.06 | 7.72 | 8.01 | 8.01 | 1,468,500 |
25 Jan 2024 | 7.55 | 7.65 | 7.46 | 7.63 | 7.63 | 1,480,700 |
24 Jan 2024 | 7.70 | 7.73 | 7.47 | 7.66 | 7.66 | 1,786,800 |
23 Jan 2024 | 7.16 | 7.35 | 7.04 | 7.35 | 7.35 | 1,877,500 |
22 Jan 2024 | 6.98 | 7.21 | 6.90 | 7.16 | 7.16 | 1,623,400 |
19 Jan 2024 | 6.68 | 6.95 | 6.51 | 6.76 | 6.76 | 11,633,900 |
18 Jan 2024 | 6.73 | 6.78 | 6.35 | 6.75 | 6.75 | 3,170,900 |
17 Jan 2024 | 6.95 | 7.09 | 6.59 | 6.78 | 6.78 | 5,133,500 |
16 Jan 2024 | 7.11 | 7.42 | 7.06 | 7.33 | 7.33 | 4,177,200 |
12 Jan 2024 | 7.28 | 7.55 | 7.01 | 7.03 | 7.03 | 8,284,800 |
11 Jan 2024 | 8.58 | 8.81 | 7.81 | 7.96 | 7.96 | 13,813,800 |
10 Jan 2024 | 9.25 | 9.86 | 8.81 | 9.25 | 9.25 | 10,588,200 |
09 Jan 2024 | 7.42 | 8.80 | 7.27 | 8.70 | 8.70 | 23,960,800 |
08 Jan 2024 | 11.06 | 11.17 | 10.97 | 11.13 | 11.13 | 3,938,500 |
05 Jan 2024 | 11.28 | 11.28 | 11.01 | 11.07 | 11.07 | 881,800 |
04 Jan 2024 | 11.51 | 11.73 | 11.34 | 11.38 | 11.38 | 1,679,300 |
03 Jan 2024 | 10.91 | 11.38 | 10.91 | 11.29 | 11.29 | 1,232,000 |
02 Jan 2024 | 11.34 | 11.36 | 11.02 | 11.05 | 11.05 | 1,227,300 |
29 Dec 2023 | 11.66 | 12.15 | 11.44 | 11.56 | 11.56 | 2,655,000 |
28 Dec 2023 | 10.42 | 10.59 | 10.42 | 10.52 | 10.52 | 529,900 |
27 Dec 2023 | 10.44 | 10.59 | 10.25 | 10.28 | 10.28 | 799,600 |
26 Dec 2023 | 10.38 | 10.44 | 10.30 | 10.33 | 10.33 | 350,000 |
22 Dec 2023 | 10.58 | 10.79 | 10.36 | 10.38 | 10.38 | 514,500 |
21 Dec 2023 | 10.43 | 10.68 | 10.33 | 10.48 | 10.48 | 832,900 |
20 Dec 2023 | 10.80 | 10.80 | 10.41 | 10.43 | 10.43 | 795,300 |
19 Dec 2023 | 10.54 | 10.61 | 10.17 | 10.47 | 10.47 | 1,717,100 |
18 Dec 2023 | 10.31 | 10.42 | 10.07 | 10.08 | 10.08 | 696,500 |
15 Dec 2023 | 10.55 | 10.57 | 10.23 | 10.27 | 10.27 | 972,000 |
14 Dec 2023 | 10.59 | 10.83 | 10.59 | 10.80 | 10.80 | 1,270,900 |
13 Dec 2023 | 10.20 | 10.52 | 10.05 | 10.49 | 10.49 | 758,300 |
12 Dec 2023 | 10.27 | 10.32 | 10.01 | 10.14 | 10.14 | 878,900 |
11 Dec 2023 | 10.34 | 10.46 | 10.16 | 10.18 | 10.18 | 619,300 |
08 Dec 2023 | 10.31 | 10.41 | 10.31 | 10.37 | 10.37 | 2,176,000 |
07 Dec 2023 | 10.05 | 10.27 | 10.00 | 10.25 | 10.25 | 684,100 |
06 Dec 2023 | 10.06 | 10.29 | 9.99 | 10.00 | 10.00 | 2,054,800 |
05 Dec 2023 | 9.72 | 9.87 | 9.72 | 9.76 | 9.76 | 927,900 |
04 Dec 2023 | 9.75 | 9.85 | 9.68 | 9.71 | 9.71 | 890,500 |
01 Dec 2023 | 9.63 | 9.79 | 9.57 | 9.71 | 9.71 | 1,116,200 |
30 Nov 2023 | 9.66 | 9.96 | 9.42 | 9.69 | 9.69 | 3,129,700 |
29 Nov 2023 | 9.74 | 9.79 | 9.58 | 9.66 | 9.66 | 423,800 |
28 Nov 2023 | 9.89 | 9.98 | 9.71 | 9.76 | 9.76 | 620,500 |
27 Nov 2023 | 9.88 | 9.99 | 9.50 | 9.79 | 9.79 | 575,000 |
24 Nov 2023 | 9.81 | 9.97 | 9.76 | 9.88 | 9.88 | 520,100 |
22 Nov 2023 | 9.58 | 9.66 | 9.56 | 9.66 | 9.66 | 427,000 |
21 Nov 2023 | 9.57 | 9.70 | 9.54 | 9.55 | 9.55 | 386,500 |
20 Nov 2023 | 9.44 | 9.63 | 9.44 | 9.57 | 9.57 | 596,400 |
17 Nov 2023 | 9.59 | 9.68 | 9.47 | 9.49 | 9.49 | 858,000 |
16 Nov 2023 | 9.49 | 9.64 | 9.40 | 9.46 | 9.46 | 728,800 |
15 Nov 2023 | 9.45 | 9.70 | 9.40 | 9.40 | 9.40 | 1,225,900 |
14 Nov 2023 | 9.24 | 9.41 | 9.24 | 9.36 | 9.36 | 761,800 |
13 Nov 2023 | 8.90 | 8.97 | 8.80 | 8.89 | 8.89 | 374,000 |
10 Nov 2023 | 8.93 | 8.98 | 8.57 | 8.91 | 8.91 | 601,000 |
09 Nov 2023 | 9.31 | 9.35 | 8.99 | 9.00 | 9.00 | 375,300 |
08 Nov 2023 | 9.18 | 9.42 | 9.11 | 9.13 | 9.13 | 607,800 |
07 Nov 2023 | 9.07 | 9.16 | 9.03 | 9.11 | 9.11 | 429,900 |
06 Nov 2023 | 9.26 | 9.37 | 9.11 | 9.16 | 9.16 | 760,800 |
03 Nov 2023 | 9.14 | 9.47 | 9.12 | 9.31 | 9.31 | 972,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |