Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 5.95 | 5.96 | 5.70 | 5.85 | 5.85 | 3,915,800 |
15 Mar 2024 | 6.05 | 6.16 | 5.94 | 5.97 | 5.97 | 5,625,900 |
14 Mar 2024 | 5.90 | 6.26 | 5.59 | 5.96 | 5.96 | 13,977,200 |
13 Mar 2024 | 7.43 | 7.74 | 7.37 | 7.67 | 7.67 | 2,837,300 |
12 Mar 2024 | 7.22 | 7.58 | 7.20 | 7.45 | 7.45 | 2,628,900 |
11 Mar 2024 | 6.98 | 7.14 | 6.90 | 7.06 | 7.06 | 1,612,200 |
08 Mar 2024 | 6.90 | 6.96 | 6.71 | 6.83 | 6.83 | 990,500 |
07 Mar 2024 | 6.78 | 6.89 | 6.75 | 6.84 | 6.84 | 1,031,200 |
06 Mar 2024 | 6.75 | 6.92 | 6.75 | 6.86 | 6.86 | 1,248,900 |
05 Mar 2024 | 6.51 | 6.84 | 6.50 | 6.68 | 6.68 | 1,961,500 |
04 Mar 2024 | 6.86 | 6.87 | 6.58 | 6.63 | 6.63 | 1,205,000 |
01 Mar 2024 | 6.69 | 6.88 | 6.68 | 6.85 | 6.85 | 1,241,500 |
29 Feb 2024 | 6.77 | 6.84 | 6.59 | 6.59 | 6.59 | 1,706,600 |
28 Feb 2024 | 6.79 | 6.79 | 6.64 | 6.73 | 6.73 | 1,705,500 |
27 Feb 2024 | 6.83 | 6.91 | 6.71 | 6.89 | 6.89 | 2,304,600 |
26 Feb 2024 | 6.66 | 6.86 | 6.64 | 6.76 | 6.76 | 2,388,200 |
23 Feb 2024 | 6.54 | 6.73 | 6.50 | 6.64 | 6.64 | 3,071,100 |
22 Feb 2024 | 6.44 | 6.61 | 6.33 | 6.50 | 6.50 | 1,519,400 |
21 Feb 2024 | 6.36 | 6.53 | 6.32 | 6.46 | 6.46 | 983,100 |
20 Feb 2024 | 6.28 | 6.39 | 6.14 | 6.32 | 6.32 | 1,839,800 |
16 Feb 2024 | 6.26 | 6.34 | 6.22 | 6.28 | 6.28 | 2,016,500 |
15 Feb 2024 | 6.06 | 6.36 | 6.04 | 6.23 | 6.23 | 1,393,300 |
14 Feb 2024 | 6.17 | 6.17 | 6.05 | 6.08 | 6.08 | 1,219,300 |
13 Feb 2024 | 6.22 | 6.31 | 6.03 | 6.08 | 6.08 | 1,229,100 |
12 Feb 2024 | 6.19 | 6.35 | 6.15 | 6.33 | 6.33 | 1,927,200 |
09 Feb 2024 | 6.16 | 6.19 | 6.06 | 6.12 | 6.12 | 767,200 |
08 Feb 2024 | 6.17 | 6.22 | 5.97 | 6.12 | 6.12 | 1,815,100 |
07 Feb 2024 | 6.16 | 6.29 | 6.09 | 6.19 | 6.19 | 2,493,400 |
06 Feb 2024 | 6.04 | 6.26 | 5.97 | 6.17 | 6.17 | 5,701,400 |
05 Feb 2024 | 5.76 | 5.86 | 5.75 | 5.84 | 5.84 | 1,275,400 |
02 Feb 2024 | 5.85 | 5.90 | 5.74 | 5.75 | 5.75 | 1,845,700 |
01 Feb 2024 | 5.91 | 5.97 | 5.85 | 5.86 | 5.86 | 1,207,900 |
31 Jan 2024 | 5.80 | 6.03 | 5.79 | 5.87 | 5.87 | 2,361,400 |
30 Jan 2024 | 5.87 | 5.91 | 5.81 | 5.84 | 5.84 | 1,149,400 |
29 Jan 2024 | 6.06 | 6.10 | 5.91 | 5.93 | 5.93 | 1,294,900 |
26 Jan 2024 | 5.92 | 6.08 | 5.89 | 6.05 | 6.05 | 2,146,600 |
25 Jan 2024 | 6.08 | 6.08 | 5.88 | 5.92 | 5.92 | 1,439,500 |
24 Jan 2024 | 6.14 | 6.18 | 5.97 | 6.01 | 6.01 | 3,124,800 |
23 Jan 2024 | 6.06 | 6.17 | 5.98 | 6.09 | 6.09 | 2,867,800 |
22 Jan 2024 | 5.92 | 6.01 | 5.82 | 5.98 | 5.98 | 1,710,500 |
19 Jan 2024 | 6.02 | 6.16 | 6.01 | 6.08 | 6.08 | 1,235,500 |
18 Jan 2024 | 6.35 | 6.37 | 6.06 | 6.11 | 6.11 | 4,606,900 |
17 Jan 2024 | 6.31 | 6.42 | 6.23 | 6.40 | 6.40 | 1,266,200 |
16 Jan 2024 | 6.42 | 6.63 | 6.41 | 6.52 | 6.52 | 1,415,900 |
12 Jan 2024 | 6.60 | 6.65 | 6.45 | 6.51 | 6.51 | 1,077,800 |
11 Jan 2024 | 6.65 | 6.68 | 6.53 | 6.63 | 6.63 | 812,800 |
10 Jan 2024 | 6.64 | 6.70 | 6.48 | 6.56 | 6.56 | 997,800 |
09 Jan 2024 | 6.60 | 6.77 | 6.55 | 6.66 | 6.66 | 1,561,300 |
08 Jan 2024 | 6.57 | 6.68 | 6.51 | 6.61 | 6.61 | 1,199,800 |
05 Jan 2024 | 6.64 | 6.68 | 6.56 | 6.60 | 6.60 | 908,600 |
04 Jan 2024 | 6.70 | 6.75 | 6.66 | 6.68 | 6.68 | 944,500 |
03 Jan 2024 | 6.70 | 6.87 | 6.66 | 6.78 | 6.78 | 873,700 |
02 Jan 2024 | 6.85 | 6.91 | 6.71 | 6.73 | 6.73 | 1,016,900 |
29 Dec 2023 | 6.89 | 7.05 | 6.83 | 6.95 | 6.95 | 1,231,700 |
28 Dec 2023 | 6.83 | 6.97 | 6.73 | 6.85 | 6.85 | 1,115,400 |
27 Dec 2023 | 6.75 | 6.83 | 6.66 | 6.69 | 6.69 | 1,022,700 |
26 Dec 2023 | 6.87 | 6.98 | 6.74 | 6.78 | 6.78 | 966,000 |
22 Dec 2023 | 6.80 | 6.93 | 6.62 | 6.91 | 6.91 | 1,262,800 |
21 Dec 2023 | 7.01 | 7.08 | 6.99 | 7.07 | 7.07 | 635,900 |
20 Dec 2023 | 7.03 | 7.09 | 6.91 | 6.91 | 6.91 | 751,400 |
19 Dec 2023 | 7.00 | 7.18 | 7.00 | 7.11 | 7.11 | 956,100 |
18 Dec 2023 | 7.13 | 7.15 | 6.96 | 7.01 | 7.01 | 1,311,100 |
15 Dec 2023 | 6.96 | 7.28 | 6.94 | 7.16 | 7.16 | 2,396,300 |
14 Dec 2023 | 6.91 | 7.04 | 6.88 | 6.92 | 6.92 | 1,704,300 |
13 Dec 2023 | 7.00 | 7.02 | 6.84 | 6.89 | 6.89 | 1,632,800 |
12 Dec 2023 | 6.98 | 7.34 | 6.93 | 7.00 | 7.00 | 2,111,000 |
11 Dec 2023 | 7.16 | 7.23 | 6.82 | 6.88 | 6.88 | 2,485,500 |
08 Dec 2023 | 7.30 | 7.68 | 6.86 | 7.20 | 7.20 | 4,684,200 |
07 Dec 2023 | 6.61 | 6.70 | 6.53 | 6.57 | 6.57 | 1,291,600 |
06 Dec 2023 | 6.64 | 6.68 | 6.58 | 6.59 | 6.59 | 1,291,300 |
05 Dec 2023 | 6.63 | 6.74 | 6.46 | 6.55 | 6.55 | 1,651,300 |
04 Dec 2023 | 6.53 | 6.72 | 6.49 | 6.62 | 6.62 | 1,692,300 |
01 Dec 2023 | 6.43 | 6.57 | 6.35 | 6.55 | 6.55 | 1,435,500 |
30 Nov 2023 | 6.51 | 6.51 | 6.33 | 6.46 | 6.46 | 1,346,700 |
29 Nov 2023 | 6.61 | 6.67 | 6.23 | 6.51 | 6.51 | 1,156,500 |
28 Nov 2023 | 6.68 | 6.75 | 6.62 | 6.65 | 6.65 | 1,251,100 |
27 Nov 2023 | 7.03 | 7.03 | 6.68 | 6.69 | 6.69 | 1,520,700 |
24 Nov 2023 | 6.93 | 7.03 | 6.93 | 7.01 | 7.01 | 358,800 |
22 Nov 2023 | 7.03 | 7.09 | 6.95 | 6.99 | 6.99 | 479,800 |
21 Nov 2023 | 7.10 | 7.13 | 7.00 | 7.02 | 7.02 | 626,400 |
20 Nov 2023 | 7.06 | 7.22 | 7.04 | 7.15 | 7.15 | 1,417,200 |
17 Nov 2023 | 7.03 | 7.07 | 6.95 | 6.97 | 6.97 | 717,800 |
16 Nov 2023 | 7.05 | 7.17 | 6.98 | 7.06 | 7.06 | 677,000 |
15 Nov 2023 | 7.20 | 7.37 | 7.19 | 7.23 | 7.23 | 699,000 |
14 Nov 2023 | 7.05 | 7.11 | 6.95 | 7.03 | 7.03 | 940,100 |
13 Nov 2023 | 6.99 | 7.01 | 6.90 | 6.96 | 6.96 | 474,900 |
10 Nov 2023 | 6.78 | 6.97 | 6.69 | 6.94 | 6.94 | 676,100 |
09 Nov 2023 | 6.89 | 6.99 | 6.80 | 6.80 | 6.80 | 617,600 |
08 Nov 2023 | 7.00 | 7.05 | 6.90 | 6.91 | 6.91 | 608,000 |
07 Nov 2023 | 7.15 | 7.15 | 7.02 | 7.04 | 7.04 | 380,500 |
06 Nov 2023 | 7.31 | 7.32 | 7.16 | 7.17 | 7.17 | 483,800 |
03 Nov 2023 | 7.05 | 7.26 | 7.05 | 7.16 | 7.16 | 649,900 |
02 Nov 2023 | 7.12 | 7.14 | 6.98 | 6.98 | 6.98 | 418,800 |
01 Nov 2023 | 7.06 | 7.10 | 6.97 | 7.07 | 7.07 | 363,200 |
31 Oct 2023 | 7.05 | 7.13 | 6.98 | 7.08 | 7.08 | 423,500 |
30 Oct 2023 | 7.24 | 7.32 | 7.11 | 7.15 | 7.15 | 765,100 |
27 Oct 2023 | 7.12 | 7.20 | 6.98 | 7.03 | 7.03 | 403,400 |
26 Oct 2023 | 7.05 | 7.09 | 6.86 | 6.99 | 6.99 | 1,084,500 |
25 Oct 2023 | 7.09 | 7.16 | 7.01 | 7.05 | 7.05 | 574,300 |
24 Oct 2023 | 6.98 | 7.28 | 6.98 | 7.15 | 7.15 | 718,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |