Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.030 | 8.140 | 7.980 | 8.020 | 8.020 | 10,280,352 |
Mar 27, 2024 | 8.020 | 8.070 | 7.800 | 7.990 | 7.990 | 9,744,387 |
Mar 26, 2024 | 8.280 | 8.350 | 8.020 | 8.060 | 8.060 | 10,797,967 |
Mar 25, 2024 | 8.250 | 8.290 | 8.140 | 8.160 | 8.160 | 7,090,848 |
Mar 22, 2024 | 8.550 | 8.550 | 8.240 | 8.250 | 8.250 | 7,747,901 |
Mar 21, 2024 | 8.460 | 8.650 | 8.440 | 8.550 | 8.550 | 6,544,465 |
Mar 20, 2024 | 8.450 | 8.450 | 8.320 | 8.330 | 8.330 | 8,166,111 |
Mar 19, 2024 | 8.550 | 8.640 | 8.400 | 8.450 | 8.450 | 9,930,240 |
Mar 18, 2024 | 8.600 | 8.690 | 8.500 | 8.590 | 8.590 | 4,483,939 |
Mar 15, 2024 | 8.900 | 8.900 | 8.520 | 8.620 | 8.620 | 11,095,117 |
Mar 14, 2024 | 8.810 | 8.910 | 8.750 | 8.900 | 8.900 | 4,862,392 |
Mar 13, 2024 | 8.980 | 8.980 | 8.800 | 8.830 | 8.830 | 8,841,000 |
Mar 12, 2024 | 8.580 | 9.040 | 8.520 | 8.980 | 8.980 | 14,760,231 |
Mar 11, 2024 | 8.350 | 8.590 | 8.350 | 8.580 | 8.580 | 10,126,596 |
Mar 08, 2024 | 8.280 | 8.390 | 8.260 | 8.310 | 8.310 | 8,469,235 |
Mar 07, 2024 | 8.440 | 8.520 | 8.220 | 8.250 | 8.250 | 10,484,063 |
Mar 06, 2024 | 8.250 | 8.510 | 8.250 | 8.460 | 8.460 | 5,697,813 |
Mar 05, 2024 | 8.450 | 8.450 | 8.220 | 8.320 | 8.320 | 8,203,233 |
Mar 04, 2024 | 8.540 | 8.540 | 8.360 | 8.450 | 8.450 | 8,002,694 |
Mar 01, 2024 | 8.440 | 8.630 | 8.240 | 8.480 | 8.480 | 9,124,822 |
Feb 29, 2024 | 8.460 | 8.670 | 8.430 | 8.460 | 8.460 | 19,855,694 |
Feb 28, 2024 | 8.520 | 8.800 | 8.460 | 8.460 | 8.460 | 11,408,133 |
Feb 27, 2024 | 8.580 | 8.590 | 8.280 | 8.500 | 8.500 | 16,691,406 |
Feb 26, 2024 | 8.600 | 8.730 | 8.510 | 8.570 | 8.570 | 11,217,327 |
Feb 23, 2024 | 8.530 | 8.720 | 8.530 | 8.600 | 8.600 | 6,725,501 |
Feb 22, 2024 | 8.700 | 8.730 | 8.450 | 8.680 | 8.680 | 10,270,305 |
Feb 21, 2024 | 8.260 | 8.820 | 8.170 | 8.670 | 8.670 | 15,546,885 |
Feb 20, 2024 | 8.210 | 8.300 | 8.110 | 8.270 | 8.270 | 16,806,569 |
Feb 19, 2024 | 8.470 | 8.490 | 8.180 | 8.210 | 8.210 | 6,868,415 |
Feb 16, 2024 | 8.110 | 8.420 | 8.070 | 8.420 | 8.420 | 10,967,624 |
Feb 15, 2024 | 8.210 | 8.330 | 8.010 | 8.110 | 8.110 | 10,694,091 |
Feb 14, 2024 | 8.210 | 8.430 | 8.000 | 8.210 | 8.210 | 19,776,493 |
Feb 09, 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
Feb 08, 2024 | 8.800 | 8.880 | 8.630 | 8.670 | 8.670 | 9,542,130 |
Feb 07, 2024 | 8.960 | 9.070 | 8.800 | 8.850 | 8.850 | 7,076,424 |
Feb 06, 2024 | 8.700 | 8.960 | 8.630 | 8.960 | 8.960 | 10,982,906 |
Feb 05, 2024 | 8.880 | 8.970 | 8.620 | 8.790 | 8.790 | 14,115,890 |
Feb 02, 2024 | 9.190 | 9.340 | 8.990 | 9.130 | 9.130 | 10,586,435 |
Feb 01, 2024 | 9.010 | 9.140 | 8.760 | 9.100 | 9.100 | 9,401,093 |
Jan 31, 2024 | 8.860 | 9.220 | 8.740 | 9.080 | 9.080 | 13,919,325 |
Jan 30, 2024 | 9.660 | 9.700 | 9.000 | 9.050 | 9.050 | 17,196,260 |
Jan 29, 2024 | 9.700 | 10.060 | 9.700 | 9.880 | 9.880 | 6,401,083 |
Jan 26, 2024 | 9.830 | 10.020 | 9.760 | 9.790 | 9.790 | 4,807,671 |
Jan 25, 2024 | 9.570 | 9.930 | 9.530 | 9.840 | 9.840 | 5,667,224 |
Jan 24, 2024 | 9.400 | 9.620 | 9.310 | 9.570 | 9.570 | 7,841,454 |
Jan 23, 2024 | 9.100 | 9.420 | 9.080 | 9.320 | 9.320 | 5,923,144 |
Jan 22, 2024 | 9.610 | 9.650 | 8.980 | 9.100 | 9.100 | 9,697,193 |
Jan 19, 2024 | 9.690 | 9.880 | 9.640 | 9.660 | 9.660 | 5,777,634 |
Jan 18, 2024 | 9.490 | 9.800 | 9.400 | 9.700 | 9.700 | 8,985,448 |
Jan 17, 2024 | 10.420 | 10.420 | 9.480 | 9.490 | 9.490 | 9,603,560 |
Jan 16, 2024 | 10.580 | 10.680 | 10.220 | 10.220 | 10.220 | 3,100,576 |
Jan 15, 2024 | 10.520 | 10.520 | 10.520 | 10.520 | 10.520 | - |
Jan 12, 2024 | 10.520 | 10.660 | 10.440 | 10.520 | 10.520 | 2,566,784 |
Jan 11, 2024 | 10.440 | 10.660 | 10.340 | 10.520 | 10.520 | 2,296,654 |
Jan 10, 2024 | 10.280 | 10.400 | 10.140 | 10.320 | 10.320 | 4,594,244 |
Jan 09, 2024 | 10.320 | 10.500 | 10.100 | 10.320 | 10.320 | 4,731,961 |
Jan 08, 2024 | 10.220 | 10.400 | 10.020 | 10.060 | 10.060 | 5,880,478 |
Jan 05, 2024 | 10.300 | 10.380 | 10.240 | 10.300 | 10.300 | 4,835,328 |
Jan 04, 2024 | 10.520 | 10.520 | 10.280 | 10.340 | 10.340 | 4,940,950 |
Jan 03, 2024 | 10.860 | 10.860 | 10.500 | 10.520 | 10.520 | 3,275,736 |
Jan 02, 2024 | 10.980 | 11.000 | 10.720 | 10.840 | 10.840 | 5,028,456 |
Dec 29, 2023 | 10.760 | 10.920 | 10.640 | 10.880 | 10.880 | 5,131,578 |
Dec 28, 2023 | 10.480 | 10.760 | 10.480 | 10.740 | 10.740 | 4,995,099 |
Dec 27, 2023 | 10.600 | 10.600 | 10.400 | 10.480 | 10.480 | 2,969,623 |
Dec 22, 2023 | 10.540 | 10.740 | 10.440 | 10.480 | 10.480 | 3,895,068 |
Dec 21, 2023 | 10.400 | 10.680 | 10.400 | 10.580 | 10.580 | 2,285,757 |
Dec 20, 2023 | 10.660 | 10.660 | 10.420 | 10.460 | 10.460 | 4,485,651 |
Dec 19, 2023 | 10.400 | 10.640 | 10.400 | 10.580 | 10.580 | 2,459,196 |
Dec 18, 2023 | 10.720 | 10.720 | 10.460 | 10.580 | 10.580 | 3,638,291 |
Dec 15, 2023 | 11.100 | 11.180 | 10.720 | 10.840 | 10.840 | 9,169,666 |
Dec 14, 2023 | 10.660 | 11.000 | 10.660 | 10.900 | 10.900 | 4,663,043 |
Dec 13, 2023 | 10.600 | 10.660 | 10.420 | 10.460 | 10.460 | 4,821,331 |
Dec 12, 2023 | 10.600 | 10.680 | 10.480 | 10.600 | 10.600 | 3,041,614 |
Dec 11, 2023 | 10.400 | 10.580 | 10.260 | 10.540 | 10.540 | 5,611,937 |
Dec 08, 2023 | 10.580 | 10.780 | 10.360 | 10.420 | 10.420 | 3,723,161 |
Dec 07, 2023 | 10.480 | 10.640 | 10.340 | 10.500 | 10.500 | 2,566,301 |
Dec 06, 2023 | 10.440 | 10.720 | 10.160 | 10.640 | 10.640 | 3,888,730 |
Dec 05, 2023 | 10.520 | 10.620 | 10.300 | 10.340 | 10.340 | 3,156,524 |
Dec 04, 2023 | 10.340 | 10.680 | 10.340 | 10.500 | 10.500 | 5,682,950 |
Dec 01, 2023 | 10.440 | 10.540 | 10.260 | 10.500 | 10.500 | 8,128,692 |
Nov 30, 2023 | 10.600 | 10.600 | 10.200 | 10.440 | 10.440 | 28,995,214 |
Nov 29, 2023 | 11.460 | 11.460 | 10.420 | 10.600 | 10.600 | 9,249,071 |
Nov 28, 2023 | 11.240 | 11.240 | 10.940 | 11.060 | 11.060 | 7,522,116 |
Nov 27, 2023 | 11.340 | 11.340 | 11.040 | 11.140 | 11.140 | 5,440,963 |
Nov 24, 2023 | 11.440 | 11.440 | 11.240 | 11.320 | 11.320 | 3,640,382 |
Nov 23, 2023 | 11.440 | 11.480 | 11.220 | 11.400 | 11.400 | 3,962,235 |
Nov 22, 2023 | 11.360 | 11.500 | 11.340 | 11.420 | 11.420 | 3,517,346 |
Nov 21, 2023 | 11.300 | 11.680 | 11.300 | 11.420 | 11.420 | 6,306,757 |
Nov 20, 2023 | 11.080 | 11.220 | 10.960 | 11.180 | 11.180 | 3,264,356 |
Nov 17, 2023 | 11.060 | 11.180 | 11.000 | 11.020 | 11.020 | 2,579,546 |
Nov 16, 2023 | 11.400 | 11.420 | 10.980 | 11.120 | 11.120 | 4,232,409 |
Nov 15, 2023 | 10.860 | 11.400 | 10.860 | 11.360 | 11.360 | 5,844,992 |
Nov 14, 2023 | 10.380 | 10.820 | 10.360 | 10.680 | 10.680 | 3,565,552 |
Nov 13, 2023 | 10.420 | 10.500 | 10.280 | 10.500 | 10.500 | 1,264,645 |
Nov 10, 2023 | 10.380 | 10.380 | 10.100 | 10.300 | 10.300 | 4,389,643 |
Nov 09, 2023 | 10.460 | 10.600 | 10.360 | 10.500 | 10.500 | 2,496,328 |
Nov 08, 2023 | 10.580 | 10.660 | 10.420 | 10.500 | 10.500 | 3,987,533 |
Nov 07, 2023 | 10.800 | 10.880 | 10.520 | 10.560 | 10.560 | 4,158,259 |
Nov 06, 2023 | 10.640 | 11.020 | 10.640 | 10.980 | 10.980 | 5,730,000 |
Nov 03, 2023 | 10.680 | 10.840 | 10.480 | 10.740 | 10.740 | 5,855,525 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |