Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 8.21 | 8.29 | 8.05 | 8.17 | 8.17 | 6,024,210 |
27 Mar 2024 | 7.86 | 8.09 | 7.84 | 8.02 | 8.02 | 4,559,000 |
26 Mar 2024 | 8.00 | 8.00 | 7.76 | 7.78 | 7.78 | 2,700,600 |
25 Mar 2024 | 7.79 | 8.01 | 7.75 | 7.77 | 7.77 | 3,693,400 |
22 Mar 2024 | 7.75 | 7.81 | 7.67 | 7.72 | 7.72 | 4,476,100 |
21 Mar 2024 | 8.13 | 8.18 | 7.78 | 7.88 | 7.88 | 7,347,300 |
20 Mar 2024 | 7.56 | 8.04 | 7.53 | 7.96 | 7.96 | 9,548,900 |
19 Mar 2024 | 7.50 | 7.60 | 7.21 | 7.40 | 7.40 | 7,125,600 |
18 Mar 2024 | 7.59 | 7.65 | 7.47 | 7.54 | 7.54 | 6,646,100 |
15 Mar 2024 | 7.66 | 7.76 | 7.57 | 7.70 | 7.70 | 25,761,200 |
14 Mar 2024 | 7.71 | 7.82 | 7.65 | 7.73 | 7.73 | 7,861,500 |
13 Mar 2024 | 7.80 | 8.07 | 7.79 | 7.87 | 7.87 | 8,309,600 |
12 Mar 2024 | 7.57 | 7.86 | 7.51 | 7.76 | 7.76 | 10,639,600 |
11 Mar 2024 | 7.18 | 8.00 | 7.15 | 7.93 | 7.93 | 14,037,200 |
08 Mar 2024 | 7.14 | 7.23 | 7.03 | 7.14 | 7.14 | 5,196,800 |
07 Mar 2024 | 7.08 | 7.20 | 6.97 | 7.11 | 7.11 | 5,645,700 |
06 Mar 2024 | 6.88 | 7.20 | 6.80 | 7.06 | 7.06 | 7,828,800 |
05 Mar 2024 | 6.89 | 6.99 | 6.78 | 6.88 | 6.88 | 9,180,400 |
04 Mar 2024 | 6.21 | 6.79 | 6.13 | 6.78 | 6.78 | 11,019,600 |
01 Mar 2024 | 5.83 | 5.95 | 5.72 | 5.94 | 5.94 | 10,039,800 |
29 Feb 2024 | 5.80 | 5.89 | 5.68 | 5.71 | 5.71 | 5,327,400 |
28 Feb 2024 | 5.60 | 5.71 | 5.41 | 5.51 | 5.51 | 4,526,300 |
27 Feb 2024 | 5.62 | 5.66 | 5.53 | 5.53 | 5.53 | 2,547,900 |
26 Feb 2024 | 5.57 | 5.59 | 5.51 | 5.58 | 5.58 | 2,649,500 |
23 Feb 2024 | 5.68 | 5.69 | 5.50 | 5.66 | 5.66 | 4,560,000 |
22 Feb 2024 | 5.71 | 5.75 | 5.59 | 5.69 | 5.69 | 3,935,200 |
21 Feb 2024 | 5.63 | 5.63 | 5.50 | 5.56 | 5.56 | 2,767,900 |
20 Feb 2024 | 5.70 | 5.71 | 5.54 | 5.62 | 5.62 | 2,509,900 |
16 Feb 2024 | 5.56 | 5.64 | 5.54 | 5.57 | 5.57 | 2,345,100 |
15 Feb 2024 | 5.61 | 5.69 | 5.57 | 5.60 | 5.60 | 3,516,100 |
14 Feb 2024 | 5.44 | 5.53 | 5.41 | 5.50 | 5.50 | 3,304,600 |
13 Feb 2024 | 5.67 | 5.68 | 5.43 | 5.47 | 5.47 | 5,365,200 |
12 Feb 2024 | 5.90 | 5.92 | 5.86 | 5.87 | 5.87 | 4,962,500 |
09 Feb 2024 | 5.92 | 5.94 | 5.82 | 5.86 | 5.86 | 3,111,700 |
08 Feb 2024 | 5.97 | 6.04 | 5.93 | 5.94 | 5.94 | 2,873,400 |
07 Feb 2024 | 6.08 | 6.14 | 6.05 | 6.05 | 6.05 | 2,827,100 |
06 Feb 2024 | 6.15 | 6.16 | 6.05 | 6.13 | 6.13 | 3,229,200 |
05 Feb 2024 | 6.16 | 6.21 | 6.06 | 6.17 | 6.17 | 4,133,100 |
02 Feb 2024 | 6.38 | 6.42 | 6.26 | 6.39 | 6.39 | 6,456,300 |
01 Feb 2024 | 6.33 | 6.76 | 6.33 | 6.70 | 6.70 | 12,630,700 |
31 Jan 2024 | 6.17 | 6.38 | 6.14 | 6.19 | 6.19 | 7,318,800 |
30 Jan 2024 | 6.48 | 6.48 | 6.03 | 6.11 | 6.11 | 7,544,800 |
29 Jan 2024 | 6.40 | 6.40 | 6.21 | 6.28 | 6.28 | 4,122,600 |
26 Jan 2024 | 6.32 | 6.42 | 6.27 | 6.29 | 6.29 | 3,568,900 |
25 Jan 2024 | 6.22 | 6.36 | 6.14 | 6.22 | 6.22 | 6,466,900 |
24 Jan 2024 | 6.10 | 6.10 | 5.70 | 5.73 | 5.73 | 6,185,100 |
23 Jan 2024 | 5.67 | 5.76 | 5.60 | 5.75 | 5.75 | 3,818,200 |
22 Jan 2024 | 5.53 | 5.63 | 5.51 | 5.60 | 5.60 | 2,831,500 |
19 Jan 2024 | 5.56 | 5.66 | 5.52 | 5.64 | 5.64 | 3,293,000 |
18 Jan 2024 | 5.55 | 5.60 | 5.47 | 5.52 | 5.52 | 3,904,000 |
17 Jan 2024 | 5.45 | 5.60 | 5.40 | 5.56 | 5.56 | 6,352,300 |
16 Jan 2024 | 5.74 | 5.79 | 5.66 | 5.69 | 5.69 | 4,209,900 |
12 Jan 2024 | 5.98 | 6.08 | 5.84 | 5.87 | 5.87 | 3,527,300 |
11 Jan 2024 | 5.59 | 5.67 | 5.54 | 5.61 | 5.61 | 3,602,800 |
10 Jan 2024 | 5.66 | 5.72 | 5.60 | 5.69 | 5.69 | 2,594,200 |
09 Jan 2024 | 5.83 | 5.86 | 5.62 | 5.67 | 5.67 | 4,715,200 |
08 Jan 2024 | 5.77 | 5.88 | 5.74 | 5.86 | 5.86 | 2,797,800 |
05 Jan 2024 | 5.92 | 6.05 | 5.83 | 5.90 | 5.90 | 3,195,900 |
04 Jan 2024 | 5.95 | 6.08 | 5.91 | 5.97 | 5.97 | 2,566,800 |
03 Jan 2024 | 5.91 | 6.01 | 5.86 | 5.95 | 5.95 | 4,627,400 |
02 Jan 2024 | 6.29 | 6.34 | 6.06 | 6.08 | 6.08 | 4,428,400 |
29 Dec 2023 | 6.23 | 6.28 | 6.07 | 6.15 | 6.15 | 4,617,200 |
28 Dec 2023 | 6.36 | 6.38 | 6.12 | 6.14 | 6.14 | 3,362,500 |
27 Dec 2023 | 6.42 | 6.52 | 6.34 | 6.36 | 6.36 | 3,348,000 |
26 Dec 2023 | 6.32 | 6.40 | 6.22 | 6.31 | 6.31 | 1,844,100 |
22 Dec 2023 | 6.49 | 6.58 | 6.30 | 6.31 | 6.31 | 3,133,900 |
21 Dec 2023 | 6.34 | 6.37 | 6.26 | 6.30 | 6.30 | 2,751,500 |
20 Dec 2023 | 6.31 | 6.36 | 6.17 | 6.18 | 6.18 | 4,170,900 |
19 Dec 2023 | 6.14 | 6.45 | 6.13 | 6.32 | 6.32 | 6,921,200 |
18 Dec 2023 | 5.96 | 6.01 | 5.86 | 5.96 | 5.96 | 3,786,600 |
15 Dec 2023 | 6.05 | 6.11 | 5.98 | 6.04 | 6.04 | 11,227,900 |
14 Dec 2023 | 6.25 | 6.36 | 5.98 | 6.09 | 6.09 | 6,124,100 |
13 Dec 2023 | 5.41 | 5.90 | 5.41 | 5.90 | 5.90 | 6,147,700 |
12 Dec 2023 | 5.63 | 5.68 | 5.41 | 5.57 | 5.57 | 8,577,900 |
11 Dec 2023 | 5.90 | 6.11 | 5.87 | 6.10 | 6.10 | 5,668,300 |
08 Dec 2023 | 5.81 | 5.96 | 5.80 | 5.92 | 5.92 | 4,374,100 |
07 Dec 2023 | 6.05 | 6.07 | 5.89 | 5.96 | 5.96 | 3,348,900 |
06 Dec 2023 | 6.06 | 6.16 | 5.96 | 6.01 | 6.01 | 4,031,900 |
05 Dec 2023 | 6.01 | 6.07 | 5.89 | 5.97 | 5.97 | 5,413,000 |
04 Dec 2023 | 6.12 | 6.17 | 6.00 | 6.08 | 6.08 | 6,393,700 |
01 Dec 2023 | 6.21 | 6.34 | 6.18 | 6.29 | 6.29 | 7,053,000 |
30 Nov 2023 | 6.10 | 6.25 | 6.06 | 6.24 | 6.24 | 4,085,100 |
29 Nov 2023 | 6.25 | 6.32 | 6.15 | 6.25 | 6.25 | 4,698,900 |
28 Nov 2023 | 6.05 | 6.23 | 6.04 | 6.22 | 6.22 | 5,946,800 |
27 Nov 2023 | 5.93 | 5.95 | 5.80 | 5.90 | 5.90 | 3,953,900 |
24 Nov 2023 | 5.75 | 5.85 | 5.71 | 5.76 | 5.76 | 2,917,700 |
22 Nov 2023 | 5.77 | 5.79 | 5.63 | 5.73 | 5.73 | 3,335,500 |
21 Nov 2023 | 5.60 | 5.80 | 5.59 | 5.70 | 5.70 | 7,109,900 |
20 Nov 2023 | 5.43 | 5.53 | 5.41 | 5.49 | 5.49 | 3,240,700 |
17 Nov 2023 | 5.52 | 5.52 | 5.37 | 5.44 | 5.44 | 3,650,600 |
16 Nov 2023 | 5.33 | 5.60 | 5.32 | 5.45 | 5.45 | 5,917,300 |
15 Nov 2023 | 5.45 | 5.46 | 5.32 | 5.37 | 5.37 | 5,955,700 |
14 Nov 2023 | 5.13 | 5.47 | 5.11 | 5.41 | 5.41 | 10,854,100 |
13 Nov 2023 | 4.84 | 4.88 | 4.72 | 4.73 | 4.73 | 4,587,300 |
10 Nov 2023 | 4.50 | 4.53 | 4.42 | 4.47 | 4.47 | 3,026,800 |
09 Nov 2023 | 4.68 | 4.73 | 4.51 | 4.54 | 4.54 | 6,735,900 |
08 Nov 2023 | 4.72 | 4.81 | 4.64 | 4.68 | 4.68 | 3,161,200 |
07 Nov 2023 | 4.73 | 4.77 | 4.62 | 4.74 | 4.74 | 3,747,300 |
06 Nov 2023 | 4.91 | 4.98 | 4.87 | 4.90 | 4.90 | 3,036,900 |
03 Nov 2023 | 4.60 | 4.98 | 4.58 | 4.94 | 4.94 | 6,907,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |