Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.780 | 9.090 | 8.600 | 9.000 | 9.000 | 28,490,481 |
Mar 27, 2024 | 8.480 | 8.810 | 8.240 | 8.710 | 8.710 | 21,347,836 |
Mar 26, 2024 | 8.580 | 8.600 | 8.180 | 8.280 | 8.280 | 8,417,069 |
Mar 25, 2024 | 8.110 | 8.500 | 8.050 | 8.400 | 8.400 | 24,183,000 |
Mar 22, 2024 | 8.360 | 8.580 | 8.070 | 8.120 | 8.120 | 14,463,250 |
Mar 21, 2024 | 8.000 | 8.540 | 8.000 | 8.410 | 8.410 | 20,028,201 |
Mar 20, 2024 | 7.820 | 8.150 | 7.810 | 8.050 | 8.050 | 15,170,282 |
Mar 19, 2024 | 7.980 | 8.060 | 7.770 | 7.820 | 7.820 | 12,332,990 |
Mar 18, 2024 | 7.720 | 7.970 | 7.710 | 7.850 | 7.850 | 19,522,346 |
Mar 15, 2024 | 7.350 | 7.880 | 7.350 | 7.870 | 7.870 | 34,519,257 |
Mar 14, 2024 | 7.020 | 7.480 | 6.930 | 7.390 | 7.390 | 20,518,728 |
Mar 13, 2024 | 7.020 | 7.080 | 6.900 | 6.900 | 6.900 | 5,544,000 |
Mar 12, 2024 | 6.880 | 7.080 | 6.880 | 7.000 | 7.000 | 7,590,735 |
Mar 11, 2024 | 6.950 | 7.110 | 6.870 | 6.960 | 6.960 | 6,651,362 |
Mar 08, 2024 | 6.930 | 7.060 | 6.840 | 7.000 | 7.000 | 6,170,289 |
Mar 07, 2024 | 6.750 | 6.970 | 6.750 | 6.880 | 6.880 | 6,641,578 |
Mar 06, 2024 | 6.710 | 6.770 | 6.690 | 6.750 | 6.750 | 9,944,186 |
Mar 05, 2024 | 6.780 | 6.860 | 6.640 | 6.710 | 6.710 | 4,303,117 |
Mar 04, 2024 | 6.890 | 6.980 | 6.810 | 6.860 | 6.860 | 3,677,715 |
Mar 01, 2024 | 6.830 | 6.910 | 6.810 | 6.880 | 6.880 | 5,073,605 |
Feb 29, 2024 | 6.830 | 6.960 | 6.800 | 6.900 | 6.900 | 12,216,471 |
Feb 28, 2024 | 7.120 | 7.130 | 6.820 | 6.890 | 6.890 | 9,408,652 |
Feb 27, 2024 | 7.040 | 7.230 | 6.960 | 7.130 | 7.130 | 7,069,863 |
Feb 26, 2024 | 7.010 | 7.150 | 6.980 | 7.080 | 7.080 | 6,451,152 |
Feb 23, 2024 | 7.160 | 7.190 | 7.010 | 7.010 | 7.010 | 4,014,000 |
Feb 22, 2024 | 6.960 | 7.190 | 6.850 | 7.150 | 7.150 | 9,176,000 |
Feb 21, 2024 | 6.830 | 7.000 | 6.830 | 6.960 | 6.960 | 5,095,108 |
Feb 20, 2024 | 6.800 | 6.910 | 6.780 | 6.870 | 6.870 | 4,814,834 |
Feb 19, 2024 | 6.630 | 6.910 | 6.630 | 6.790 | 6.790 | 6,459,856 |
Feb 16, 2024 | 6.400 | 6.640 | 6.310 | 6.620 | 6.620 | 10,646,844 |
Feb 15, 2024 | 6.500 | 6.570 | 6.340 | 6.400 | 6.400 | 7,182,174 |
Feb 14, 2024 | 6.600 | 6.610 | 6.400 | 6.550 | 6.550 | 6,763,709 |
Feb 09, 2024 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | - |
Feb 08, 2024 | 6.840 | 6.890 | 6.740 | 6.820 | 6.820 | 4,267,404 |
Feb 07, 2024 | 6.890 | 6.920 | 6.750 | 6.840 | 6.840 | 10,118,000 |
Feb 06, 2024 | 6.900 | 6.960 | 6.830 | 6.910 | 6.910 | 7,448,000 |
Feb 05, 2024 | 6.940 | 7.020 | 6.830 | 6.920 | 6.920 | 7,324,875 |
Feb 02, 2024 | 7.320 | 7.370 | 6.900 | 6.940 | 6.940 | 15,481,352 |
Feb 01, 2024 | 7.470 | 7.470 | 7.220 | 7.270 | 7.270 | 6,684,340 |
Jan 31, 2024 | 7.380 | 7.510 | 7.240 | 7.510 | 7.510 | 8,038,174 |
Jan 30, 2024 | 7.410 | 7.530 | 7.230 | 7.350 | 7.350 | 10,703,468 |
Jan 29, 2024 | 7.400 | 7.610 | 7.360 | 7.510 | 7.510 | 7,224,770 |
Jan 26, 2024 | 7.450 | 7.530 | 7.100 | 7.350 | 7.350 | 12,808,686 |
Jan 25, 2024 | 7.060 | 7.450 | 7.000 | 7.280 | 7.280 | 15,248,504 |
Jan 24, 2024 | 6.870 | 7.080 | 6.800 | 7.030 | 7.030 | 8,050,250 |
Jan 23, 2024 | 6.920 | 6.930 | 6.690 | 6.860 | 6.860 | 5,042,000 |
Jan 22, 2024 | 7.130 | 7.130 | 6.840 | 6.900 | 6.900 | 7,948,214 |
Jan 19, 2024 | 7.310 | 7.320 | 7.080 | 7.130 | 7.130 | 5,273,580 |
Jan 18, 2024 | 7.420 | 7.430 | 7.200 | 7.290 | 7.290 | 6,621,763 |
Jan 17, 2024 | 7.730 | 7.750 | 7.420 | 7.420 | 7.420 | 6,273,728 |
Jan 16, 2024 | 7.780 | 7.870 | 7.730 | 7.750 | 7.750 | 2,237,150 |
Jan 15, 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | - |
Jan 12, 2024 | 7.760 | 7.850 | 7.710 | 7.760 | 7.760 | 3,364,556 |
Jan 11, 2024 | 7.760 | 7.890 | 7.750 | 7.750 | 7.750 | 4,209,706 |
Jan 10, 2024 | 7.810 | 7.890 | 7.770 | 7.830 | 7.830 | 5,515,954 |
Jan 09, 2024 | 7.990 | 8.020 | 7.810 | 7.820 | 7.820 | 6,526,000 |
Jan 08, 2024 | 8.050 | 8.110 | 7.900 | 7.990 | 7.990 | 3,892,640 |
Jan 05, 2024 | 7.930 | 8.070 | 7.890 | 8.030 | 8.030 | 4,612,303 |
Jan 04, 2024 | 7.930 | 8.100 | 7.880 | 7.950 | 7.950 | 2,916,270 |
Jan 03, 2024 | 7.890 | 7.950 | 7.820 | 7.930 | 7.930 | 3,015,311 |
Jan 02, 2024 | 7.990 | 8.060 | 7.820 | 7.890 | 7.890 | 2,565,556 |
Dec 29, 2023 | 7.950 | 8.000 | 7.870 | 7.980 | 7.980 | 3,259,233 |
Dec 28, 2023 | 7.860 | 8.040 | 7.720 | 8.000 | 8.000 | 3,293,000 |
Dec 27, 2023 | 7.810 | 7.950 | 7.710 | 7.850 | 7.850 | 4,292,000 |
Dec 22, 2023 | 7.800 | 7.890 | 7.760 | 7.810 | 7.810 | 1,264,164 |
Dec 21, 2023 | 7.960 | 7.960 | 7.700 | 7.800 | 7.800 | 2,800,286 |
Dec 20, 2023 | 7.920 | 7.990 | 7.760 | 7.780 | 7.780 | 3,556,000 |
Dec 19, 2023 | 7.800 | 7.840 | 7.700 | 7.830 | 7.830 | 2,771,000 |
Dec 18, 2023 | 7.940 | 7.900 | 7.730 | 7.830 | 7.830 | 6,419,172 |
Dec 15, 2023 | 7.890 | 8.020 | 7.800 | 7.930 | 7.930 | 6,653,630 |
Dec 14, 2023 | 7.930 | 7.930 | 7.730 | 7.800 | 7.800 | 4,156,000 |
Dec 13, 2023 | 7.900 | 7.900 | 7.720 | 7.830 | 7.830 | 5,157,340 |
Dec 12, 2023 | 7.880 | 8.000 | 7.850 | 7.910 | 7.910 | 3,427,806 |
Dec 11, 2023 | 8.030 | 8.140 | 7.810 | 8.060 | 8.060 | 3,160,000 |
Dec 08, 2023 | 8.030 | 8.190 | 7.940 | 8.030 | 8.030 | 3,666,900 |
Dec 07, 2023 | 8.130 | 8.150 | 8.000 | 8.020 | 8.020 | 7,873,068 |
Dec 06, 2023 | 8.350 | 8.350 | 8.060 | 8.180 | 8.180 | 3,552,176 |
Dec 05, 2023 | 8.190 | 8.240 | 8.100 | 8.150 | 8.150 | 5,054,000 |
Dec 04, 2023 | 8.310 | 8.390 | 8.120 | 8.180 | 8.180 | 6,585,207 |
Dec 01, 2023 | 8.400 | 8.440 | 8.310 | 8.330 | 8.330 | 4,229,405 |
Nov 30, 2023 | 8.300 | 8.480 | 8.250 | 8.400 | 8.400 | 9,790,233 |
Nov 29, 2023 | 8.380 | 8.440 | 8.300 | 8.340 | 8.340 | 3,468,000 |
Nov 28, 2023 | 8.420 | 8.500 | 8.190 | 8.400 | 8.400 | 6,151,250 |
Nov 27, 2023 | 8.580 | 8.620 | 8.410 | 8.440 | 8.440 | 5,246,000 |
Nov 24, 2023 | 8.710 | 8.820 | 8.580 | 8.580 | 8.580 | 1,426,000 |
Nov 23, 2023 | 8.650 | 8.740 | 8.650 | 8.720 | 8.720 | 1,594,000 |
Nov 22, 2023 | 8.700 | 8.780 | 8.630 | 8.690 | 8.690 | 2,210,000 |
Nov 21, 2023 | 8.840 | 8.960 | 8.670 | 8.700 | 8.700 | 2,458,000 |
Nov 20, 2023 | 8.600 | 8.860 | 8.600 | 8.800 | 8.800 | 4,678,000 |
Nov 17, 2023 | 8.680 | 8.750 | 8.510 | 8.520 | 8.520 | 4,936,539 |
Nov 16, 2023 | 8.800 | 8.920 | 8.610 | 8.780 | 8.780 | 3,425,576 |
Nov 15, 2023 | 8.810 | 8.940 | 8.760 | 8.870 | 8.870 | 6,712,000 |
Nov 14, 2023 | 8.880 | 8.980 | 8.690 | 8.720 | 8.720 | 1,454,900 |
Nov 13, 2023 | 8.860 | 8.930 | 8.770 | 8.840 | 8.840 | 1,549,677 |
Nov 10, 2023 | 8.630 | 9.000 | 8.580 | 8.850 | 8.850 | 5,567,874 |
Nov 09, 2023 | 8.680 | 8.740 | 8.470 | 8.670 | 8.670 | 6,952,507 |
Nov 08, 2023 | 8.800 | 8.800 | 8.580 | 8.650 | 8.650 | 4,036,200 |
Nov 07, 2023 | 9.000 | 9.110 | 8.750 | 8.820 | 8.820 | 5,518,954 |
Nov 06, 2023 | 9.260 | 9.260 | 8.930 | 8.990 | 8.990 | 20,254,980 |
Nov 03, 2023 | 9.100 | 9.290 | 9.080 | 9.150 | 9.150 | 1,906,722 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |