Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 6.35 | 6.46 | 6.21 | 6.38 | 6.38 | 4,445,400 |
15 Mar 2024 | 6.44 | 6.51 | 6.23 | 6.28 | 6.28 | 12,702,900 |
14 Mar 2024 | 6.51 | 6.53 | 6.07 | 6.37 | 6.37 | 9,934,500 |
13 Mar 2024 | 6.75 | 7.09 | 6.44 | 6.49 | 6.49 | 14,600,500 |
12 Mar 2024 | 6.50 | 6.86 | 6.50 | 6.73 | 6.73 | 7,183,100 |
11 Mar 2024 | 6.40 | 6.60 | 6.26 | 6.50 | 6.50 | 5,725,600 |
08 Mar 2024 | 6.85 | 6.92 | 6.35 | 6.37 | 6.37 | 7,312,300 |
07 Mar 2024 | 6.49 | 6.82 | 6.45 | 6.78 | 6.78 | 6,501,700 |
06 Mar 2024 | 6.55 | 6.65 | 6.43 | 6.44 | 6.44 | 5,728,600 |
05 Mar 2024 | 6.68 | 6.74 | 6.50 | 6.50 | 6.50 | 5,542,300 |
04 Mar 2024 | 7.10 | 7.15 | 6.70 | 6.72 | 6.72 | 6,797,400 |
01 Mar 2024 | 6.50 | 7.09 | 6.48 | 6.94 | 6.94 | 12,364,000 |
29 Feb 2024 | 6.48 | 6.57 | 6.33 | 6.48 | 6.48 | 8,637,200 |
28 Feb 2024 | 6.61 | 6.66 | 6.30 | 6.36 | 6.36 | 6,338,300 |
27 Feb 2024 | 6.50 | 6.80 | 6.46 | 6.66 | 6.66 | 7,836,200 |
26 Feb 2024 | 6.28 | 6.51 | 6.24 | 6.40 | 6.40 | 7,741,200 |
23 Feb 2024 | 6.40 | 6.48 | 6.31 | 6.35 | 6.35 | 9,316,800 |
22 Feb 2024 | 6.74 | 6.83 | 6.47 | 6.51 | 6.51 | 9,281,400 |
21 Feb 2024 | 6.48 | 6.78 | 6.42 | 6.69 | 6.69 | 9,549,100 |
20 Feb 2024 | 7.30 | 7.36 | 6.66 | 6.71 | 6.71 | 11,158,200 |
16 Feb 2024 | 7.52 | 7.56 | 7.39 | 7.39 | 7.39 | 5,610,900 |
15 Feb 2024 | 7.61 | 7.68 | 7.48 | 7.53 | 7.53 | 5,152,600 |
14 Feb 2024 | 7.62 | 7.78 | 7.55 | 7.61 | 7.61 | 6,178,600 |
13 Feb 2024 | 7.83 | 7.92 | 7.60 | 7.64 | 7.64 | 9,043,200 |
12 Feb 2024 | 7.77 | 8.01 | 7.63 | 7.94 | 7.94 | 8,965,100 |
09 Feb 2024 | 7.61 | 7.87 | 7.57 | 7.71 | 7.71 | 8,920,000 |
08 Feb 2024 | 7.90 | 7.98 | 7.37 | 7.60 | 7.60 | 10,186,600 |
07 Feb 2024 | 7.81 | 7.98 | 7.71 | 7.88 | 7.88 | 6,254,900 |
06 Feb 2024 | 7.98 | 8.00 | 7.70 | 7.70 | 7.70 | 5,656,300 |
05 Feb 2024 | 8.12 | 8.12 | 7.81 | 7.98 | 7.98 | 7,161,300 |
02 Feb 2024 | 8.12 | 8.20 | 8.01 | 8.14 | 8.14 | 6,897,400 |
01 Feb 2024 | 7.90 | 8.34 | 7.86 | 8.20 | 8.20 | 15,881,700 |
31 Jan 2024 | 7.62 | 7.84 | 7.36 | 7.64 | 7.64 | 17,125,000 |
30 Jan 2024 | 7.38 | 7.63 | 7.31 | 7.62 | 7.62 | 6,258,200 |
29 Jan 2024 | 7.40 | 7.43 | 7.12 | 7.43 | 7.43 | 7,925,700 |
26 Jan 2024 | 7.39 | 7.47 | 7.22 | 7.43 | 7.43 | 7,926,500 |
25 Jan 2024 | 7.82 | 7.88 | 7.26 | 7.40 | 7.40 | 10,214,700 |
24 Jan 2024 | 8.00 | 8.09 | 7.72 | 7.74 | 7.74 | 5,625,600 |
23 Jan 2024 | 7.55 | 7.98 | 7.42 | 7.92 | 7.92 | 7,886,400 |
22 Jan 2024 | 7.72 | 7.83 | 7.56 | 7.63 | 7.63 | 5,282,200 |
19 Jan 2024 | 7.97 | 8.00 | 7.53 | 7.74 | 7.74 | 8,157,600 |
18 Jan 2024 | 8.12 | 8.17 | 7.81 | 7.92 | 7.92 | 7,054,000 |
17 Jan 2024 | 7.98 | 8.07 | 7.66 | 8.00 | 8.00 | 10,492,500 |
16 Jan 2024 | 8.01 | 8.29 | 7.95 | 8.00 | 8.00 | 24,829,000 |
12 Jan 2024 | 7.20 | 7.83 | 7.15 | 7.77 | 7.77 | 29,227,100 |
11 Jan 2024 | 6.85 | 6.93 | 6.62 | 6.93 | 6.93 | 5,944,600 |
10 Jan 2024 | 6.90 | 7.08 | 6.79 | 6.86 | 6.86 | 8,202,000 |
09 Jan 2024 | 6.36 | 6.87 | 6.31 | 6.76 | 6.76 | 8,357,600 |
08 Jan 2024 | 6.38 | 6.45 | 6.28 | 6.45 | 6.45 | 3,500,600 |
05 Jan 2024 | 6.47 | 6.58 | 6.35 | 6.41 | 6.41 | 5,028,600 |
04 Jan 2024 | 6.38 | 6.55 | 6.37 | 6.45 | 6.45 | 4,258,400 |
03 Jan 2024 | 6.34 | 6.47 | 6.17 | 6.33 | 6.33 | 5,567,700 |
02 Jan 2024 | 6.41 | 6.50 | 6.29 | 6.44 | 6.44 | 5,651,200 |
29 Dec 2023 | 6.46 | 6.54 | 6.37 | 6.40 | 6.40 | 6,786,500 |
28 Dec 2023 | 6.61 | 6.61 | 6.37 | 6.44 | 6.44 | 6,358,600 |
27 Dec 2023 | 6.83 | 6.84 | 6.62 | 6.64 | 6.64 | 3,456,000 |
26 Dec 2023 | 6.58 | 6.76 | 6.54 | 6.74 | 6.74 | 3,288,100 |
22 Dec 2023 | 6.60 | 6.84 | 6.55 | 6.62 | 6.62 | 9,119,600 |
21 Dec 2023 | 6.29 | 6.60 | 6.24 | 6.59 | 6.59 | 6,824,300 |
20 Dec 2023 | 6.17 | 6.48 | 6.16 | 6.32 | 6.32 | 9,688,200 |
19 Dec 2023 | 6.46 | 6.48 | 6.07 | 6.21 | 6.21 | 11,623,800 |
18 Dec 2023 | 6.40 | 6.73 | 6.39 | 6.46 | 6.46 | 7,742,600 |
15 Dec 2023 | 6.75 | 6.75 | 6.34 | 6.34 | 6.34 | 14,899,300 |
14 Dec 2023 | 6.45 | 6.75 | 5.99 | 6.73 | 6.73 | 13,534,400 |
13 Dec 2023 | 6.82 | 6.85 | 5.83 | 6.34 | 6.34 | 24,795,100 |
12 Dec 2023 | 6.80 | 6.86 | 6.60 | 6.81 | 6.81 | 7,241,600 |
11 Dec 2023 | 6.79 | 6.80 | 6.55 | 6.78 | 6.78 | 8,288,900 |
08 Dec 2023 | 6.62 | 6.80 | 6.60 | 6.74 | 6.74 | 5,111,100 |
07 Dec 2023 | 6.51 | 6.65 | 6.41 | 6.59 | 6.59 | 4,324,700 |
06 Dec 2023 | 6.68 | 6.80 | 6.45 | 6.50 | 6.50 | 6,736,500 |
05 Dec 2023 | 6.71 | 6.79 | 6.64 | 6.65 | 6.65 | 5,429,600 |
04 Dec 2023 | 6.70 | 6.77 | 6.52 | 6.75 | 6.75 | 9,413,400 |
01 Dec 2023 | 6.55 | 6.65 | 6.47 | 6.54 | 6.54 | 9,023,100 |
30 Nov 2023 | 6.18 | 6.54 | 6.13 | 6.52 | 6.52 | 10,056,900 |
29 Nov 2023 | 6.32 | 6.34 | 6.14 | 6.17 | 6.17 | 4,798,200 |
28 Nov 2023 | 6.39 | 6.43 | 6.26 | 6.29 | 6.29 | 3,291,700 |
27 Nov 2023 | 6.36 | 6.53 | 6.31 | 6.40 | 6.40 | 4,028,100 |
24 Nov 2023 | 6.33 | 6.54 | 6.33 | 6.44 | 6.44 | 2,927,200 |
22 Nov 2023 | 6.37 | 6.39 | 6.18 | 6.36 | 6.36 | 5,796,400 |
21 Nov 2023 | 6.46 | 6.54 | 6.26 | 6.39 | 6.39 | 5,543,500 |
20 Nov 2023 | 6.42 | 6.48 | 6.31 | 6.44 | 6.44 | 6,392,000 |
17 Nov 2023 | 6.20 | 6.43 | 6.20 | 6.36 | 6.36 | 8,847,900 |
16 Nov 2023 | 5.91 | 6.17 | 5.89 | 6.16 | 6.16 | 8,458,200 |
15 Nov 2023 | 6.10 | 6.13 | 5.86 | 5.91 | 5.91 | 5,878,400 |
14 Nov 2023 | 6.03 | 6.10 | 5.92 | 6.07 | 6.07 | 9,113,600 |
13 Nov 2023 | 5.64 | 6.03 | 5.59 | 5.97 | 5.97 | 8,783,100 |
10 Nov 2023 | 5.63 | 5.71 | 5.42 | 5.64 | 5.64 | 4,097,900 |
09 Nov 2023 | 5.54 | 5.75 | 5.50 | 5.56 | 5.56 | 5,384,500 |
08 Nov 2023 | 5.65 | 5.69 | 5.35 | 5.51 | 5.51 | 6,550,400 |
07 Nov 2023 | 5.54 | 5.74 | 5.44 | 5.66 | 5.66 | 8,701,700 |
06 Nov 2023 | 5.80 | 5.80 | 5.51 | 5.52 | 5.52 | 6,250,000 |
03 Nov 2023 | 5.96 | 6.05 | 5.71 | 5.78 | 5.78 | 7,876,400 |
02 Nov 2023 | 5.86 | 5.96 | 5.81 | 5.91 | 5.91 | 6,029,000 |
01 Nov 2023 | 5.99 | 6.03 | 5.78 | 5.80 | 5.80 | 6,458,500 |
31 Oct 2023 | 5.78 | 5.98 | 5.70 | 5.95 | 5.95 | 9,109,300 |
30 Oct 2023 | 5.53 | 5.75 | 5.53 | 5.72 | 5.72 | 7,718,300 |
27 Oct 2023 | 5.64 | 5.69 | 5.47 | 5.50 | 5.50 | 6,236,600 |
26 Oct 2023 | 5.65 | 5.83 | 5.52 | 5.63 | 5.63 | 6,754,000 |
25 Oct 2023 | 5.76 | 5.97 | 5.69 | 5.75 | 5.75 | 8,193,700 |
24 Oct 2023 | 5.65 | 5.83 | 5.61 | 5.77 | 5.77 | 9,905,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |