Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 8.36 | 8.60 | 8.36 | 8.52 | 8.52 | 4,359,027 |
27 Mar 2024 | 8.56 | 8.58 | 8.42 | 8.45 | 8.45 | 4,468,111 |
26 Mar 2024 | 8.45 | 8.61 | 8.45 | 8.58 | 8.58 | 4,876,808 |
25 Mar 2024 | 8.50 | 8.63 | 8.40 | 8.52 | 8.52 | 4,640,477 |
22 Mar 2024 | 8.65 | 8.66 | 8.41 | 8.48 | 8.48 | 6,101,950 |
21 Mar 2024 | 8.61 | 8.71 | 8.60 | 8.62 | 8.62 | 4,498,365 |
20 Mar 2024 | 8.63 | 8.74 | 8.58 | 8.64 | 8.64 | 5,487,953 |
19 Mar 2024 | 8.68 | 8.74 | 8.60 | 8.61 | 8.61 | 4,971,412 |
18 Mar 2024 | 8.71 | 8.76 | 8.64 | 8.72 | 8.72 | 4,692,096 |
15 Mar 2024 | 8.68 | 8.76 | 8.63 | 8.75 | 8.75 | 3,934,464 |
14 Mar 2024 | 8.79 | 8.81 | 8.66 | 8.70 | 8.70 | 4,075,460 |
13 Mar 2024 | 8.88 | 8.91 | 8.70 | 8.79 | 8.79 | 5,151,481 |
12 Mar 2024 | 8.78 | 8.97 | 8.73 | 8.92 | 8.92 | 6,965,242 |
11 Mar 2024 | 8.69 | 8.79 | 8.69 | 8.78 | 8.78 | 5,784,718 |
08 Mar 2024 | 8.67 | 8.75 | 8.56 | 8.67 | 8.67 | 4,830,808 |
07 Mar 2024 | 8.83 | 8.85 | 8.68 | 8.69 | 8.69 | 4,455,874 |
06 Mar 2024 | 8.87 | 8.93 | 8.68 | 8.80 | 8.80 | 4,689,252 |
05 Mar 2024 | 8.91 | 8.92 | 8.73 | 8.87 | 8.87 | 7,312,810 |
04 Mar 2024 | 9.03 | 9.16 | 8.89 | 8.92 | 8.92 | 9,356,153 |
01 Mar 2024 | 9.09 | 9.24 | 9.08 | 9.14 | 9.14 | 6,579,084 |
29 Feb 2024 | 8.97 | 9.17 | 8.93 | 9.16 | 9.16 | 8,294,776 |
28 Feb 2024 | 9.12 | 9.30 | 9.04 | 9.07 | 9.07 | 10,547,371 |
27 Feb 2024 | 9.00 | 9.15 | 8.96 | 9.12 | 9.12 | 6,899,617 |
26 Feb 2024 | 9.21 | 9.21 | 8.98 | 9.01 | 9.01 | 9,012,765 |
23 Feb 2024 | 9.04 | 9.18 | 9.01 | 9.11 | 9.11 | 9,036,948 |
22 Feb 2024 | 8.96 | 9.12 | 8.96 | 9.06 | 9.06 | 6,801,886 |
21 Feb 2024 | 9.06 | 9.29 | 8.92 | 9.06 | 9.06 | 9,609,597 |
20 Feb 2024 | 9.11 | 9.22 | 8.89 | 9.13 | 9.13 | 9,645,190 |
19 Feb 2024 | 9.48 | 9.48 | 8.83 | 9.11 | 9.11 | 17,353,748 |
08 Feb 2024 | 9.05 | 9.68 | 9.05 | 9.23 | 9.23 | 19,282,102 |
07 Feb 2024 | 8.69 | 9.16 | 8.58 | 9.16 | 9.16 | 20,468,157 |
06 Feb 2024 | 8.04 | 8.70 | 7.82 | 8.65 | 8.65 | 15,784,649 |
05 Feb 2024 | 8.26 | 8.38 | 7.70 | 8.05 | 8.05 | 20,814,929 |
02 Feb 2024 | 8.61 | 8.84 | 8.09 | 8.35 | 8.35 | 19,485,989 |
01 Feb 2024 | 8.96 | 9.12 | 8.51 | 8.57 | 8.57 | 23,982,298 |
31 Jan 2024 | 9.17 | 9.55 | 8.90 | 9.05 | 9.05 | 26,665,714 |
30 Jan 2024 | 9.11 | 9.56 | 9.01 | 9.01 | 9.01 | 23,403,106 |
29 Jan 2024 | 9.41 | 9.85 | 9.25 | 9.32 | 9.32 | 30,948,204 |
26 Jan 2024 | 9.90 | 10.36 | 9.42 | 9.51 | 9.51 | 43,085,386 |
25 Jan 2024 | 9.00 | 9.71 | 8.87 | 9.71 | 9.71 | 36,803,605 |
24 Jan 2024 | 8.10 | 8.83 | 8.05 | 8.83 | 8.83 | 24,235,159 |
23 Jan 2024 | 7.73 | 8.12 | 7.70 | 8.03 | 8.03 | 7,881,711 |
22 Jan 2024 | 8.18 | 8.26 | 7.71 | 7.78 | 7.78 | 6,652,201 |
19 Jan 2024 | 8.10 | 8.23 | 8.07 | 8.19 | 8.19 | 3,776,083 |
18 Jan 2024 | 8.27 | 8.30 | 7.93 | 8.15 | 8.15 | 6,455,728 |
17 Jan 2024 | 8.41 | 8.46 | 8.26 | 8.31 | 8.31 | 2,970,040 |
16 Jan 2024 | 8.62 | 8.64 | 8.34 | 8.48 | 8.48 | 5,509,104 |
15 Jan 2024 | 8.50 | 8.64 | 8.46 | 8.61 | 8.61 | 6,390,498 |
12 Jan 2024 | 8.61 | 8.65 | 8.52 | 8.59 | 8.59 | 5,355,838 |
11 Jan 2024 | 8.63 | 8.65 | 8.54 | 8.64 | 8.64 | 4,423,776 |
10 Jan 2024 | 8.58 | 8.70 | 8.56 | 8.65 | 8.65 | 3,148,720 |
09 Jan 2024 | 8.63 | 8.70 | 8.48 | 8.66 | 8.66 | 4,982,498 |
08 Jan 2024 | 8.83 | 8.83 | 8.57 | 8.66 | 8.66 | 7,263,856 |
05 Jan 2024 | 8.85 | 8.88 | 8.73 | 8.87 | 8.87 | 5,814,500 |
04 Jan 2024 | 8.84 | 8.88 | 8.67 | 8.86 | 8.86 | 5,841,916 |
03 Jan 2024 | 8.80 | 8.89 | 8.75 | 8.86 | 8.86 | 4,777,020 |
02 Jan 2024 | 8.70 | 8.82 | 8.65 | 8.78 | 8.78 | 6,251,275 |
29 Dec 2023 | 8.91 | 8.92 | 8.71 | 8.75 | 8.75 | 6,859,848 |
28 Dec 2023 | 8.93 | 8.97 | 8.84 | 8.90 | 8.90 | 4,307,265 |
27 Dec 2023 | 8.90 | 8.99 | 8.85 | 8.92 | 8.92 | 4,181,316 |
26 Dec 2023 | 8.94 | 9.00 | 8.91 | 8.91 | 8.91 | 4,018,972 |
25 Dec 2023 | 8.89 | 9.01 | 8.82 | 8.95 | 8.95 | 5,817,298 |
22 Dec 2023 | 8.98 | 9.02 | 8.77 | 8.87 | 8.87 | 6,394,832 |
21 Dec 2023 | 8.95 | 9.08 | 8.91 | 9.01 | 9.01 | 5,166,568 |
20 Dec 2023 | 8.96 | 9.13 | 8.93 | 8.99 | 8.99 | 4,898,948 |
19 Dec 2023 | 8.98 | 9.05 | 8.93 | 8.99 | 8.99 | 4,954,528 |
18 Dec 2023 | 9.02 | 9.15 | 8.95 | 9.00 | 9.00 | 8,576,788 |
15 Dec 2023 | 9.08 | 9.22 | 9.06 | 9.06 | 9.06 | 7,547,418 |
14 Dec 2023 | 9.01 | 9.14 | 8.97 | 9.05 | 9.05 | 6,165,993 |
13 Dec 2023 | 9.03 | 9.07 | 8.97 | 9.00 | 9.00 | 4,887,856 |
12 Dec 2023 | 9.00 | 9.07 | 8.92 | 9.07 | 9.07 | 5,840,128 |
11 Dec 2023 | 8.85 | 9.02 | 8.73 | 8.97 | 8.97 | 8,420,914 |
08 Dec 2023 | 9.04 | 9.10 | 8.90 | 8.91 | 8.91 | 10,140,347 |
07 Dec 2023 | 9.06 | 9.07 | 8.96 | 9.04 | 9.04 | 5,714,790 |
06 Dec 2023 | 8.90 | 9.04 | 8.90 | 9.02 | 9.02 | 5,323,608 |
05 Dec 2023 | 8.99 | 9.04 | 8.92 | 8.92 | 8.92 | 4,495,620 |
04 Dec 2023 | 9.00 | 9.04 | 8.90 | 9.00 | 9.00 | 6,776,380 |
01 Dec 2023 | 9.00 | 9.04 | 8.95 | 8.99 | 8.99 | 4,858,914 |
30 Nov 2023 | 8.95 | 9.03 | 8.93 | 8.98 | 8.98 | 4,644,132 |
29 Nov 2023 | 9.00 | 9.05 | 8.95 | 8.95 | 8.95 | 5,638,673 |
28 Nov 2023 | 8.95 | 9.04 | 8.86 | 9.01 | 9.01 | 6,993,352 |
27 Nov 2023 | 8.97 | 9.00 | 8.84 | 8.96 | 8.96 | 9,576,227 |
24 Nov 2023 | 8.93 | 9.08 | 8.92 | 8.99 | 8.99 | 7,471,844 |
23 Nov 2023 | 8.82 | 8.96 | 8.78 | 8.93 | 8.93 | 7,707,200 |
22 Nov 2023 | 8.82 | 8.95 | 8.80 | 8.83 | 8.83 | 6,347,556 |
21 Nov 2023 | 8.74 | 8.93 | 8.73 | 8.82 | 8.82 | 9,389,837 |
20 Nov 2023 | 8.70 | 8.77 | 8.57 | 8.73 | 8.73 | 7,102,000 |
17 Nov 2023 | 8.67 | 8.84 | 8.66 | 8.69 | 8.69 | 9,640,528 |
16 Nov 2023 | 8.60 | 8.75 | 8.50 | 8.67 | 8.67 | 11,817,883 |
15 Nov 2023 | 8.54 | 8.69 | 8.54 | 8.67 | 8.67 | 10,015,906 |
14 Nov 2023 | 8.28 | 8.57 | 8.25 | 8.53 | 8.53 | 16,184,069 |
13 Nov 2023 | 8.38 | 8.39 | 8.25 | 8.31 | 8.31 | 17,043,639 |
10 Nov 2023 | 8.77 | 8.88 | 8.20 | 8.27 | 8.27 | 22,948,026 |
09 Nov 2023 | 9.17 | 9.27 | 8.83 | 8.88 | 8.88 | 14,357,218 |
08 Nov 2023 | 9.36 | 9.45 | 9.28 | 9.30 | 9.30 | 4,232,900 |
07 Nov 2023 | 9.34 | 9.43 | 9.32 | 9.37 | 9.37 | 4,465,897 |
06 Nov 2023 | 9.23 | 9.38 | 9.23 | 9.35 | 9.35 | 5,197,295 |
03 Nov 2023 | 9.21 | 9.29 | 9.19 | 9.21 | 9.21 | 3,748,438 |
02 Nov 2023 | 9.18 | 9.29 | 9.16 | 9.23 | 9.23 | 3,854,304 |
01 Nov 2023 | 9.20 | 9.28 | 9.14 | 9.27 | 9.27 | 6,238,811 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |