Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 8.50 | 8.56 | 8.06 | 8.31 | 8.31 | 2,968,100 |
15 Mar 2024 | 8.11 | 8.52 | 8.03 | 8.50 | 8.50 | 2,623,200 |
14 Mar 2024 | 8.82 | 8.82 | 8.16 | 8.23 | 8.23 | 2,745,500 |
13 Mar 2024 | 8.10 | 8.93 | 8.00 | 8.87 | 8.87 | 3,519,700 |
12 Mar 2024 | 7.90 | 8.24 | 7.65 | 8.20 | 8.20 | 2,424,100 |
11 Mar 2024 | 8.15 | 8.38 | 7.89 | 7.90 | 7.90 | 2,392,300 |
08 Mar 2024 | 8.07 | 8.51 | 8.01 | 8.15 | 8.15 | 2,765,800 |
07 Mar 2024 | 8.10 | 8.22 | 7.83 | 7.98 | 7.98 | 2,309,100 |
06 Mar 2024 | 8.45 | 8.59 | 8.01 | 8.07 | 8.07 | 2,925,300 |
05 Mar 2024 | 8.42 | 9.09 | 8.24 | 8.39 | 8.39 | 5,215,100 |
04 Mar 2024 | 9.72 | 9.78 | 8.42 | 8.51 | 8.51 | 7,599,400 |
01 Mar 2024 | 10.85 | 11.19 | 9.75 | 9.77 | 9.77 | 9,550,700 |
29 Feb 2024 | 9.50 | 11.70 | 9.31 | 10.69 | 10.69 | 15,793,700 |
28 Feb 2024 | 11.30 | 12.12 | 9.62 | 9.83 | 9.83 | 44,768,200 |
27 Feb 2024 | 7.39 | 7.84 | 7.22 | 7.52 | 7.52 | 15,710,100 |
26 Feb 2024 | 7.79 | 8.14 | 7.22 | 7.45 | 7.45 | 3,586,500 |
23 Feb 2024 | 7.70 | 7.81 | 7.38 | 7.81 | 7.81 | 2,191,400 |
22 Feb 2024 | 7.44 | 7.77 | 7.07 | 7.58 | 7.58 | 3,365,800 |
21 Feb 2024 | 7.30 | 7.57 | 6.99 | 7.33 | 7.33 | 3,511,900 |
20 Feb 2024 | 7.00 | 7.18 | 6.72 | 7.18 | 7.18 | 2,260,100 |
16 Feb 2024 | 7.23 | 7.31 | 6.94 | 7.07 | 7.07 | 2,100,800 |
15 Feb 2024 | 6.71 | 7.28 | 6.69 | 7.26 | 7.26 | 2,889,100 |
14 Feb 2024 | 6.53 | 6.80 | 6.49 | 6.66 | 6.66 | 1,752,300 |
13 Feb 2024 | 6.74 | 6.74 | 6.38 | 6.50 | 6.50 | 2,285,000 |
12 Feb 2024 | 7.20 | 7.35 | 6.84 | 6.93 | 6.93 | 2,888,400 |
09 Feb 2024 | 6.55 | 7.45 | 6.55 | 7.13 | 7.13 | 3,485,500 |
08 Feb 2024 | 6.34 | 6.60 | 6.23 | 6.57 | 6.57 | 1,869,600 |
07 Feb 2024 | 6.14 | 6.35 | 5.98 | 6.21 | 6.21 | 2,213,700 |
06 Feb 2024 | 6.07 | 6.32 | 6.00 | 6.12 | 6.12 | 2,231,900 |
05 Feb 2024 | 6.39 | 6.39 | 6.08 | 6.13 | 6.13 | 1,598,100 |
02 Feb 2024 | 6.60 | 6.60 | 6.36 | 6.43 | 6.43 | 1,783,700 |
01 Feb 2024 | 6.64 | 6.89 | 6.60 | 6.69 | 6.69 | 1,224,300 |
31 Jan 2024 | 6.90 | 7.20 | 6.61 | 6.62 | 6.62 | 2,254,300 |
30 Jan 2024 | 7.05 | 7.06 | 6.82 | 6.82 | 6.82 | 1,842,700 |
29 Jan 2024 | 7.14 | 7.14 | 6.91 | 7.09 | 7.09 | 1,709,300 |
26 Jan 2024 | 7.05 | 7.64 | 7.05 | 7.15 | 7.15 | 1,727,600 |
25 Jan 2024 | 7.05 | 7.22 | 6.91 | 7.05 | 7.05 | 1,834,100 |
24 Jan 2024 | 6.93 | 7.04 | 6.80 | 6.85 | 6.85 | 1,769,100 |
23 Jan 2024 | 7.34 | 7.57 | 6.75 | 6.82 | 6.82 | 3,596,500 |
22 Jan 2024 | 7.30 | 7.62 | 7.04 | 7.24 | 7.24 | 2,262,200 |
19 Jan 2024 | 7.35 | 7.49 | 7.29 | 7.32 | 7.32 | 2,069,100 |
18 Jan 2024 | 7.20 | 7.48 | 7.08 | 7.39 | 7.39 | 1,886,700 |
17 Jan 2024 | 7.06 | 7.29 | 6.99 | 7.28 | 7.28 | 1,622,100 |
16 Jan 2024 | 7.46 | 7.48 | 7.13 | 7.29 | 7.29 | 2,080,800 |
12 Jan 2024 | 7.70 | 8.01 | 7.46 | 7.57 | 7.57 | 1,708,500 |
11 Jan 2024 | 8.05 | 8.18 | 7.52 | 7.74 | 7.74 | 2,554,400 |
10 Jan 2024 | 8.23 | 8.56 | 8.07 | 8.24 | 8.24 | 1,673,800 |
09 Jan 2024 | 8.45 | 8.45 | 8.06 | 8.13 | 8.13 | 3,158,700 |
08 Jan 2024 | 8.42 | 8.68 | 8.31 | 8.55 | 8.55 | 2,497,200 |
05 Jan 2024 | 8.20 | 8.50 | 8.15 | 8.44 | 8.44 | 1,537,000 |
04 Jan 2024 | 8.26 | 8.77 | 8.06 | 8.35 | 8.35 | 2,380,500 |
03 Jan 2024 | 8.01 | 8.38 | 7.87 | 8.26 | 8.26 | 1,591,300 |
02 Jan 2024 | 8.90 | 8.91 | 8.00 | 8.19 | 8.19 | 3,185,900 |
29 Dec 2023 | 8.66 | 9.47 | 8.65 | 8.90 | 8.90 | 3,692,900 |
28 Dec 2023 | 8.80 | 8.83 | 8.49 | 8.72 | 8.72 | 1,905,500 |
27 Dec 2023 | 8.80 | 8.96 | 8.60 | 8.70 | 8.70 | 2,148,100 |
26 Dec 2023 | 8.86 | 8.98 | 8.72 | 8.81 | 8.81 | 1,734,200 |
22 Dec 2023 | 9.25 | 9.46 | 8.87 | 8.95 | 8.95 | 2,963,600 |
21 Dec 2023 | 9.40 | 9.49 | 9.18 | 9.38 | 9.38 | 2,047,000 |
20 Dec 2023 | 10.06 | 10.06 | 9.11 | 9.21 | 9.21 | 3,463,600 |
19 Dec 2023 | 9.82 | 10.37 | 9.82 | 10.04 | 10.04 | 2,829,700 |
18 Dec 2023 | 9.81 | 10.26 | 9.55 | 9.90 | 9.90 | 2,795,400 |
15 Dec 2023 | 10.62 | 10.84 | 9.98 | 9.99 | 9.99 | 4,367,800 |
14 Dec 2023 | 10.50 | 11.09 | 10.45 | 10.54 | 10.54 | 4,920,100 |
13 Dec 2023 | 10.30 | 10.60 | 9.47 | 10.43 | 10.43 | 5,235,400 |
12 Dec 2023 | 10.30 | 10.81 | 9.90 | 10.55 | 10.55 | 9,443,000 |
11 Dec 2023 | 9.00 | 10.03 | 8.73 | 9.94 | 9.94 | 4,720,200 |
08 Dec 2023 | 9.00 | 9.44 | 8.92 | 9.09 | 9.09 | 2,682,900 |
07 Dec 2023 | 9.67 | 9.70 | 8.68 | 9.10 | 9.10 | 4,153,700 |
06 Dec 2023 | 9.12 | 9.75 | 8.88 | 9.66 | 9.66 | 6,158,700 |
05 Dec 2023 | 8.31 | 9.14 | 8.10 | 8.85 | 8.85 | 4,326,000 |
04 Dec 2023 | 7.94 | 9.39 | 7.85 | 8.61 | 8.61 | 10,208,900 |
01 Dec 2023 | 7.22 | 7.64 | 7.11 | 7.57 | 7.57 | 3,279,800 |
30 Nov 2023 | 6.88 | 7.44 | 6.61 | 7.29 | 7.29 | 3,604,400 |
29 Nov 2023 | 6.78 | 7.20 | 6.54 | 6.88 | 6.88 | 3,872,100 |
28 Nov 2023 | 6.40 | 6.76 | 6.35 | 6.68 | 6.68 | 1,868,400 |
27 Nov 2023 | 6.75 | 6.75 | 6.36 | 6.46 | 6.46 | 2,446,900 |
24 Nov 2023 | 6.60 | 7.02 | 6.60 | 6.76 | 6.76 | 1,666,700 |
22 Nov 2023 | 6.36 | 6.66 | 6.31 | 6.60 | 6.60 | 2,491,300 |
21 Nov 2023 | 6.60 | 6.60 | 6.25 | 6.33 | 6.33 | 1,863,100 |
20 Nov 2023 | 6.67 | 6.78 | 6.47 | 6.67 | 6.67 | 2,418,600 |
17 Nov 2023 | 6.94 | 6.94 | 6.50 | 6.68 | 6.68 | 1,827,500 |
16 Nov 2023 | 7.12 | 7.16 | 6.66 | 6.88 | 6.88 | 2,198,900 |
15 Nov 2023 | 6.97 | 7.59 | 6.94 | 7.24 | 7.24 | 3,847,800 |
14 Nov 2023 | 6.66 | 6.89 | 6.50 | 6.74 | 6.74 | 2,445,700 |
13 Nov 2023 | 6.87 | 6.87 | 6.30 | 6.39 | 6.39 | 2,307,700 |
10 Nov 2023 | 6.82 | 7.00 | 6.49 | 6.91 | 6.91 | 2,574,300 |
09 Nov 2023 | 6.62 | 7.66 | 6.61 | 6.79 | 6.79 | 3,964,200 |
08 Nov 2023 | 7.00 | 7.01 | 6.55 | 6.62 | 6.62 | 2,424,200 |
07 Nov 2023 | 6.80 | 7.22 | 6.75 | 6.97 | 6.97 | 1,765,400 |
06 Nov 2023 | 7.07 | 7.24 | 6.86 | 6.88 | 6.88 | 1,874,300 |
03 Nov 2023 | 7.08 | 7.53 | 6.89 | 6.99 | 6.99 | 3,396,700 |
02 Nov 2023 | 6.06 | 7.15 | 6.06 | 7.00 | 7.00 | 5,440,200 |
01 Nov 2023 | 5.99 | 6.07 | 5.73 | 5.91 | 5.91 | 1,794,300 |
31 Oct 2023 | 5.86 | 6.13 | 5.76 | 5.97 | 5.97 | 1,295,600 |
30 Oct 2023 | 6.18 | 6.43 | 5.76 | 5.88 | 5.88 | 2,115,900 |
27 Oct 2023 | 5.80 | 6.20 | 5.69 | 5.97 | 5.97 | 2,844,300 |
26 Oct 2023 | 5.72 | 5.86 | 5.58 | 5.68 | 5.68 | 2,646,400 |
25 Oct 2023 | 6.20 | 6.21 | 5.64 | 5.69 | 5.69 | 2,917,800 |
24 Oct 2023 | 6.31 | 6.52 | 6.07 | 6.14 | 6.14 | 3,239,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |