Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 7.68 | 7.71 | 7.64 | 7.68 | 7.68 | 986,335 |
27 Mar 2024 | 7.56 | 7.71 | 7.56 | 7.67 | 7.67 | 2,387,000 |
26 Mar 2024 | 7.35 | 7.40 | 7.33 | 7.37 | 7.37 | 1,206,800 |
25 Mar 2024 | 7.29 | 7.36 | 7.24 | 7.29 | 7.29 | 3,612,700 |
22 Mar 2024 | 7.15 | 7.22 | 7.15 | 7.20 | 7.20 | 1,925,000 |
21 Mar 2024 | 7.15 | 7.19 | 7.13 | 7.17 | 7.17 | 1,914,100 |
20 Mar 2024 | 7.00 | 7.16 | 6.99 | 7.13 | 7.13 | 2,150,800 |
19 Mar 2024 | 7.03 | 7.06 | 6.96 | 6.99 | 6.99 | 5,849,700 |
18 Mar 2024 | 7.16 | 7.16 | 7.09 | 7.10 | 7.10 | 2,059,700 |
15 Mar 2024 | 7.13 | 7.18 | 7.11 | 7.14 | 7.14 | 799,600 |
14 Mar 2024 | 7.23 | 7.23 | 7.02 | 7.08 | 7.08 | 1,278,600 |
13 Mar 2024 | 7.22 | 7.42 | 7.22 | 7.25 | 7.25 | 1,473,100 |
12 Mar 2024 | 7.17 | 7.28 | 7.13 | 7.24 | 7.24 | 1,112,600 |
11 Mar 2024 | 7.10 | 7.39 | 7.08 | 7.31 | 7.31 | 2,688,000 |
08 Mar 2024 | 7.12 | 7.31 | 7.11 | 7.15 | 7.15 | 756,800 |
07 Mar 2024 | 7.08 | 7.23 | 7.06 | 7.20 | 7.20 | 1,780,000 |
06 Mar 2024 | 7.32 | 7.33 | 7.21 | 7.26 | 7.26 | 1,927,700 |
05 Mar 2024 | 7.22 | 7.28 | 7.05 | 7.07 | 7.07 | 2,822,500 |
04 Mar 2024 | 7.64 | 7.67 | 7.60 | 7.66 | 7.66 | 1,327,600 |
01 Mar 2024 | 7.70 | 7.74 | 7.59 | 7.67 | 7.67 | 712,100 |
29 Feb 2024 | 7.65 | 7.71 | 7.59 | 7.59 | 7.59 | 1,620,700 |
28 Feb 2024 | 7.76 | 7.77 | 7.70 | 7.74 | 7.74 | 683,400 |
27 Feb 2024 | 7.87 | 7.90 | 7.82 | 7.88 | 7.88 | 2,632,300 |
26 Feb 2024 | 7.74 | 7.76 | 7.70 | 7.72 | 7.72 | 1,258,600 |
23 Feb 2024 | 7.70 | 7.79 | 7.68 | 7.76 | 7.76 | 781,700 |
22 Feb 2024 | 7.81 | 7.83 | 7.76 | 7.80 | 7.80 | 1,642,000 |
21 Feb 2024 | 7.82 | 7.84 | 7.77 | 7.82 | 7.82 | 989,400 |
20 Feb 2024 | 7.90 | 7.91 | 7.73 | 7.77 | 7.77 | 1,608,100 |
16 Feb 2024 | 7.76 | 7.78 | 7.71 | 7.74 | 7.74 | 1,318,200 |
15 Feb 2024 | 7.55 | 7.63 | 7.54 | 7.62 | 7.62 | 1,676,800 |
14 Feb 2024 | 7.54 | 7.62 | 7.52 | 7.61 | 7.61 | 707,600 |
13 Feb 2024 | 7.56 | 7.60 | 7.48 | 7.51 | 7.51 | 923,900 |
12 Feb 2024 | 7.60 | 7.67 | 7.59 | 7.67 | 7.67 | 820,000 |
09 Feb 2024 | 7.54 | 7.55 | 7.47 | 7.53 | 7.53 | 769,700 |
08 Feb 2024 | 7.55 | 7.60 | 7.50 | 7.53 | 7.53 | 2,335,900 |
07 Feb 2024 | 7.80 | 7.81 | 7.52 | 7.78 | 7.78 | 1,498,600 |
06 Feb 2024 | 7.75 | 7.93 | 7.74 | 7.92 | 7.92 | 1,699,800 |
05 Feb 2024 | 7.73 | 7.79 | 7.68 | 7.69 | 7.69 | 2,419,300 |
02 Feb 2024 | 7.83 | 7.83 | 7.73 | 7.79 | 7.79 | 1,478,100 |
01 Feb 2024 | 7.75 | 7.82 | 7.71 | 7.78 | 7.78 | 1,591,900 |
31 Jan 2024 | 7.94 | 7.97 | 7.80 | 7.83 | 7.83 | 3,286,400 |
30 Jan 2024 | 8.30 | 8.30 | 8.12 | 8.16 | 8.16 | 4,513,600 |
29 Jan 2024 | 8.30 | 8.43 | 8.29 | 8.39 | 8.39 | 2,610,100 |
26 Jan 2024 | 8.82 | 8.84 | 8.76 | 8.79 | 8.79 | 768,700 |
25 Jan 2024 | 8.89 | 8.91 | 8.83 | 8.88 | 8.88 | 651,400 |
24 Jan 2024 | 8.95 | 8.97 | 8.88 | 8.89 | 8.89 | 656,000 |
23 Jan 2024 | 8.90 | 8.92 | 8.81 | 8.86 | 8.86 | 842,900 |
22 Jan 2024 | 8.95 | 9.06 | 8.92 | 9.00 | 9.00 | 2,083,000 |
19 Jan 2024 | 8.83 | 8.93 | 8.79 | 8.90 | 8.90 | 1,588,800 |
18 Jan 2024 | 8.81 | 8.92 | 8.76 | 8.91 | 8.91 | 2,413,800 |
17 Jan 2024 | 9.03 | 9.44 | 9.00 | 9.16 | 9.16 | 837,700 |
16 Jan 2024 | 9.11 | 9.17 | 9.07 | 9.15 | 9.15 | 2,142,700 |
12 Jan 2024 | 9.42 | 9.47 | 9.38 | 9.44 | 9.44 | 622,300 |
11 Jan 2024 | 9.45 | 9.45 | 9.27 | 9.36 | 9.36 | 1,272,500 |
10 Jan 2024 | 9.58 | 9.61 | 9.55 | 9.57 | 9.57 | 923,700 |
09 Jan 2024 | 9.76 | 9.79 | 9.71 | 9.75 | 9.75 | 1,854,300 |
08 Jan 2024 | 9.60 | 9.73 | 9.57 | 9.71 | 9.71 | 3,018,600 |
05 Jan 2024 | 9.54 | 9.79 | 9.54 | 9.70 | 9.70 | 2,569,100 |
04 Jan 2024 | 9.58 | 9.65 | 9.57 | 9.64 | 9.64 | 2,455,800 |
03 Jan 2024 | 9.39 | 9.41 | 9.26 | 9.39 | 9.39 | 800,100 |
02 Jan 2024 | 9.27 | 9.41 | 9.25 | 9.38 | 9.38 | 2,293,500 |
29 Dec 2023 | 9.17 | 9.30 | 9.16 | 9.23 | 9.23 | 797,600 |
28 Dec 2023 | 9.26 | 9.29 | 9.18 | 9.23 | 9.23 | 2,174,200 |
27 Dec 2023 | 9.24 | 9.27 | 9.22 | 9.24 | 9.24 | 1,122,500 |
26 Dec 2023 | 9.00 | 9.03 | 8.93 | 9.00 | 9.00 | 1,386,900 |
22 Dec 2023 | 8.98 | 9.03 | 8.92 | 8.94 | 8.94 | 830,600 |
21 Dec 2023 | 8.93 | 8.96 | 8.87 | 8.92 | 8.92 | 2,123,000 |
20 Dec 2023 | 8.86 | 8.92 | 8.80 | 8.80 | 8.80 | 2,197,200 |
19 Dec 2023 | 8.77 | 8.83 | 8.76 | 8.78 | 8.78 | 2,217,500 |
18 Dec 2023 | 8.70 | 8.72 | 8.65 | 8.67 | 8.67 | 3,564,900 |
15 Dec 2023 | 8.66 | 8.73 | 8.63 | 8.67 | 8.67 | 2,110,700 |
14 Dec 2023 | 8.65 | 8.74 | 8.61 | 8.69 | 8.69 | 1,906,400 |
13 Dec 2023 | 8.36 | 8.47 | 8.30 | 8.44 | 8.44 | 1,247,700 |
12 Dec 2023 | 8.38 | 8.70 | 8.36 | 8.40 | 8.40 | 1,471,100 |
11 Dec 2023 | 8.42 | 8.45 | 8.39 | 8.45 | 8.45 | 2,352,100 |
08 Dec 2023 | 8.46 | 8.57 | 8.44 | 8.54 | 8.54 | 1,253,200 |
07 Dec 2023 | 8.55 | 8.58 | 8.50 | 8.53 | 8.53 | 2,047,300 |
06 Dec 2023 | 8.72 | 8.74 | 8.65 | 8.66 | 8.66 | 1,148,600 |
05 Dec 2023 | 8.43 | 8.54 | 8.40 | 8.51 | 8.51 | 1,207,300 |
04 Dec 2023 | 8.30 | 8.34 | 8.27 | 8.33 | 8.33 | 2,579,900 |
01 Dec 2023 | 8.36 | 8.45 | 8.33 | 8.45 | 8.45 | 1,337,000 |
30 Nov 2023 | 8.50 | 8.53 | 8.43 | 8.52 | 8.52 | 2,639,100 |
29 Nov 2023 | 8.37 | 8.40 | 8.32 | 8.36 | 8.36 | 2,115,400 |
28 Nov 2023 | 8.35 | 8.39 | 8.31 | 8.35 | 8.35 | 2,461,700 |
27 Nov 2023 | 8.78 | 8.87 | 8.59 | 8.63 | 8.63 | 3,607,900 |
24 Nov 2023 | 8.90 | 8.94 | 8.89 | 8.91 | 8.91 | 2,600,900 |
22 Nov 2023 | 8.96 | 8.98 | 8.84 | 8.92 | 8.92 | 1,891,100 |
21 Nov 2023 | 9.40 | 9.40 | 9.21 | 9.24 | 9.24 | 3,194,900 |
20 Nov 2023 | 9.15 | 9.46 | 9.13 | 9.31 | 9.31 | 8,316,000 |
17 Nov 2023 | 11.21 | 11.33 | 11.20 | 11.29 | 11.29 | 603,800 |
16 Nov 2023 | 11.08 | 11.14 | 11.00 | 11.02 | 11.02 | 1,497,200 |
15 Nov 2023 | 10.99 | 11.16 | 10.99 | 11.16 | 11.16 | 568,100 |
14 Nov 2023 | 11.01 | 11.09 | 11.00 | 11.05 | 11.05 | 1,007,100 |
13 Nov 2023 | 10.73 | 10.85 | 10.67 | 10.83 | 10.83 | 2,701,400 |
10 Nov 2023 | 10.88 | 10.89 | 10.72 | 10.87 | 10.87 | 1,365,300 |
09 Nov 2023 | 11.18 | 11.22 | 11.08 | 11.09 | 11.09 | 1,021,300 |
08 Nov 2023 | 10.97 | 11.23 | 10.92 | 11.07 | 11.07 | 1,218,400 |
07 Nov 2023 | 11.11 | 11.28 | 11.08 | 11.22 | 11.22 | 629,200 |
06 Nov 2023 | 11.28 | 11.30 | 11.24 | 11.25 | 11.25 | 1,199,300 |
03 Nov 2023 | 11.25 | 11.34 | 11.17 | 11.28 | 11.28 | 1,041,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |