Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 7.27 | 7.64 | 7.23 | 7.34 | 7.34 | 2,620,063 |
27 Mar 2024 | 6.97 | 7.37 | 6.77 | 7.34 | 7.34 | 2,110,400 |
26 Mar 2024 | 7.03 | 7.13 | 6.68 | 6.86 | 6.86 | 2,942,800 |
25 Mar 2024 | 6.58 | 7.01 | 6.54 | 6.87 | 6.87 | 1,986,500 |
22 Mar 2024 | 7.47 | 7.59 | 6.61 | 6.61 | 6.61 | 1,995,200 |
21 Mar 2024 | 7.51 | 7.70 | 7.19 | 7.43 | 7.43 | 1,991,600 |
20 Mar 2024 | 6.95 | 7.66 | 6.78 | 7.43 | 7.43 | 2,954,000 |
19 Mar 2024 | 6.83 | 7.28 | 6.80 | 7.00 | 7.00 | 3,468,500 |
18 Mar 2024 | 7.49 | 7.50 | 6.95 | 7.04 | 7.04 | 2,265,300 |
15 Mar 2024 | 7.24 | 7.70 | 7.21 | 7.49 | 7.49 | 10,371,400 |
14 Mar 2024 | 7.62 | 7.67 | 6.91 | 7.23 | 7.23 | 2,240,400 |
13 Mar 2024 | 7.60 | 7.98 | 7.40 | 7.64 | 7.64 | 1,829,800 |
12 Mar 2024 | 7.83 | 8.27 | 7.65 | 7.66 | 7.66 | 2,759,400 |
11 Mar 2024 | 8.15 | 8.44 | 7.86 | 7.89 | 7.89 | 1,814,400 |
08 Mar 2024 | 8.52 | 8.74 | 7.82 | 8.12 | 8.12 | 2,478,100 |
07 Mar 2024 | 8.02 | 8.83 | 7.93 | 8.35 | 8.35 | 3,892,600 |
06 Mar 2024 | 7.16 | 8.07 | 7.01 | 7.98 | 7.98 | 2,576,200 |
05 Mar 2024 | 7.02 | 7.07 | 6.81 | 6.93 | 6.93 | 1,541,400 |
04 Mar 2024 | 7.77 | 7.90 | 7.05 | 7.08 | 7.08 | 1,609,900 |
01 Mar 2024 | 7.16 | 7.80 | 7.16 | 7.74 | 7.74 | 1,836,400 |
29 Feb 2024 | 7.43 | 7.60 | 7.06 | 7.09 | 7.09 | 1,901,800 |
28 Feb 2024 | 7.36 | 8.17 | 7.07 | 7.14 | 7.14 | 3,711,600 |
27 Feb 2024 | 7.56 | 8.63 | 6.71 | 7.46 | 7.46 | 4,110,400 |
26 Feb 2024 | 6.96 | 7.17 | 6.67 | 6.95 | 6.95 | 2,120,600 |
23 Feb 2024 | 6.86 | 7.11 | 6.75 | 6.96 | 6.96 | 1,537,000 |
22 Feb 2024 | 6.92 | 7.04 | 6.62 | 6.88 | 6.88 | 1,941,400 |
21 Feb 2024 | 7.03 | 7.09 | 6.47 | 6.83 | 6.83 | 2,046,900 |
20 Feb 2024 | 7.36 | 7.60 | 6.79 | 7.06 | 7.06 | 2,889,500 |
16 Feb 2024 | 7.00 | 7.74 | 6.87 | 7.56 | 7.56 | 2,555,600 |
15 Feb 2024 | 6.63 | 7.20 | 6.51 | 7.08 | 7.08 | 2,974,900 |
14 Feb 2024 | 6.58 | 6.60 | 6.21 | 6.49 | 6.49 | 1,486,300 |
13 Feb 2024 | 6.39 | 6.54 | 6.17 | 6.39 | 6.39 | 2,245,000 |
12 Feb 2024 | 6.31 | 6.88 | 6.19 | 6.86 | 6.86 | 2,549,300 |
09 Feb 2024 | 6.16 | 6.30 | 5.96 | 6.29 | 6.29 | 2,776,100 |
08 Feb 2024 | 5.58 | 6.16 | 5.49 | 6.11 | 6.11 | 3,952,500 |
07 Feb 2024 | 5.78 | 5.85 | 5.54 | 5.56 | 5.56 | 2,394,700 |
06 Feb 2024 | 6.33 | 6.33 | 5.29 | 5.74 | 5.74 | 3,566,000 |
05 Feb 2024 | 6.36 | 6.64 | 5.59 | 6.36 | 6.36 | 3,202,400 |
02 Feb 2024 | 6.70 | 6.83 | 6.19 | 6.52 | 6.52 | 4,236,500 |
01 Feb 2024 | 6.24 | 6.89 | 6.04 | 6.76 | 6.76 | 6,402,000 |
31 Jan 2024 | 5.52 | 6.64 | 5.46 | 6.16 | 6.16 | 6,739,000 |
30 Jan 2024 | 5.64 | 5.77 | 5.42 | 5.58 | 5.58 | 2,795,300 |
29 Jan 2024 | 4.56 | 5.95 | 4.43 | 5.72 | 5.72 | 7,354,500 |
26 Jan 2024 | 4.63 | 4.68 | 4.43 | 4.56 | 4.56 | 1,400,900 |
25 Jan 2024 | 4.66 | 4.80 | 4.40 | 4.56 | 4.56 | 1,609,300 |
24 Jan 2024 | 4.97 | 4.99 | 4.59 | 4.61 | 4.61 | 4,570,700 |
23 Jan 2024 | 4.80 | 4.97 | 4.72 | 4.83 | 4.83 | 3,456,600 |
22 Jan 2024 | 4.62 | 4.97 | 4.56 | 4.72 | 4.72 | 3,129,700 |
19 Jan 2024 | 4.40 | 4.63 | 4.10 | 4.53 | 4.53 | 3,284,500 |
18 Jan 2024 | 4.43 | 4.58 | 4.18 | 4.33 | 4.33 | 3,217,700 |
17 Jan 2024 | 4.31 | 4.69 | 4.24 | 4.40 | 4.40 | 2,159,400 |
16 Jan 2024 | 4.42 | 4.74 | 4.41 | 4.51 | 4.51 | 2,393,900 |
12 Jan 2024 | 4.57 | 4.75 | 4.36 | 4.55 | 4.55 | 3,231,000 |
11 Jan 2024 | 4.49 | 4.65 | 4.30 | 4.45 | 4.45 | 2,543,900 |
10 Jan 2024 | 4.42 | 4.63 | 4.27 | 4.57 | 4.57 | 3,258,400 |
09 Jan 2024 | 4.05 | 4.53 | 3.97 | 4.41 | 4.41 | 3,618,300 |
08 Jan 2024 | 3.80 | 4.30 | 3.58 | 4.12 | 4.12 | 3,523,500 |
05 Jan 2024 | 3.76 | 3.96 | 3.62 | 3.77 | 3.77 | 1,135,400 |
04 Jan 2024 | 3.55 | 3.94 | 3.50 | 3.84 | 3.84 | 2,149,300 |
03 Jan 2024 | 3.58 | 3.66 | 3.46 | 3.54 | 3.54 | 2,730,000 |
02 Jan 2024 | 3.66 | 4.10 | 3.56 | 3.69 | 3.69 | 1,710,700 |
29 Dec 2023 | 4.09 | 4.11 | 3.72 | 3.74 | 3.74 | 1,652,700 |
28 Dec 2023 | 3.65 | 4.13 | 3.65 | 3.94 | 3.94 | 1,701,100 |
27 Dec 2023 | 3.78 | 3.94 | 3.57 | 3.66 | 3.66 | 2,045,200 |
26 Dec 2023 | 3.49 | 3.80 | 3.43 | 3.72 | 3.72 | 3,278,900 |
22 Dec 2023 | 3.36 | 3.68 | 3.34 | 3.42 | 3.42 | 1,388,900 |
21 Dec 2023 | 3.13 | 3.42 | 3.11 | 3.35 | 3.35 | 1,261,000 |
20 Dec 2023 | 3.25 | 3.38 | 3.05 | 3.06 | 3.06 | 1,420,700 |
19 Dec 2023 | 3.17 | 3.39 | 3.09 | 3.29 | 3.29 | 2,332,300 |
18 Dec 2023 | 2.98 | 3.55 | 2.96 | 3.15 | 3.15 | 3,196,600 |
15 Dec 2023 | 3.03 | 3.16 | 2.99 | 3.02 | 3.02 | 4,124,900 |
14 Dec 2023 | 2.82 | 3.02 | 2.77 | 2.98 | 2.98 | 3,377,900 |
13 Dec 2023 | 2.40 | 2.69 | 2.31 | 2.68 | 2.68 | 1,709,100 |
12 Dec 2023 | 2.26 | 2.40 | 2.20 | 2.40 | 2.40 | 1,032,500 |
11 Dec 2023 | 2.21 | 2.29 | 2.10 | 2.28 | 2.28 | 1,075,000 |
08 Dec 2023 | 2.33 | 2.40 | 2.24 | 2.24 | 2.24 | 783,700 |
07 Dec 2023 | 2.43 | 2.43 | 2.29 | 2.35 | 2.35 | 724,000 |
06 Dec 2023 | 2.39 | 2.50 | 2.29 | 2.40 | 2.40 | 1,262,200 |
05 Dec 2023 | 2.51 | 2.55 | 2.35 | 2.37 | 2.37 | 1,175,400 |
04 Dec 2023 | 2.60 | 2.71 | 2.50 | 2.54 | 2.54 | 968,300 |
01 Dec 2023 | 2.51 | 2.66 | 2.30 | 2.65 | 2.65 | 1,251,700 |
30 Nov 2023 | 2.66 | 2.71 | 2.47 | 2.49 | 2.49 | 2,872,500 |
29 Nov 2023 | 2.60 | 2.84 | 2.58 | 2.62 | 2.62 | 2,215,900 |
28 Nov 2023 | 2.27 | 2.55 | 2.17 | 2.53 | 2.53 | 1,731,100 |
27 Nov 2023 | 2.36 | 2.36 | 2.20 | 2.28 | 2.28 | 1,173,500 |
24 Nov 2023 | 2.39 | 2.49 | 2.32 | 2.36 | 2.36 | 469,700 |
22 Nov 2023 | 2.48 | 2.56 | 2.37 | 2.39 | 2.39 | 720,300 |
21 Nov 2023 | 2.54 | 2.56 | 2.38 | 2.45 | 2.45 | 1,281,800 |
20 Nov 2023 | 2.44 | 2.70 | 2.38 | 2.60 | 2.60 | 1,682,900 |
17 Nov 2023 | 2.42 | 2.49 | 2.37 | 2.43 | 2.43 | 760,700 |
16 Nov 2023 | 2.45 | 2.45 | 2.25 | 2.38 | 2.38 | 2,077,000 |
15 Nov 2023 | 2.32 | 2.61 | 2.28 | 2.48 | 2.48 | 3,491,000 |
14 Nov 2023 | 2.14 | 2.31 | 2.05 | 2.31 | 2.31 | 2,131,700 |
13 Nov 2023 | 2.01 | 2.08 | 1.94 | 1.99 | 1.99 | 773,800 |
10 Nov 2023 | 2.15 | 2.16 | 1.91 | 2.06 | 2.06 | 1,575,400 |
09 Nov 2023 | 2.40 | 2.73 | 2.10 | 2.13 | 2.13 | 4,326,700 |
08 Nov 2023 | 2.30 | 2.40 | 2.24 | 2.33 | 2.33 | 1,188,900 |
07 Nov 2023 | 2.46 | 2.51 | 2.25 | 2.31 | 2.31 | 2,205,700 |
06 Nov 2023 | 2.39 | 2.57 | 2.34 | 2.51 | 2.51 | 3,254,000 |
03 Nov 2023 | 2.29 | 2.51 | 2.26 | 2.39 | 2.39 | 3,190,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |