Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 8.40 | 8.40 | 8.19 | 8.30 | 8.30 | 44,500 |
26 Mar 2024 | 8.45 | 8.45 | 8.37 | 8.39 | 8.39 | 10,900 |
25 Mar 2024 | 8.48 | 8.68 | 8.35 | 8.47 | 8.47 | 29,200 |
22 Mar 2024 | 8.53 | 8.62 | 8.30 | 8.40 | 8.40 | 39,000 |
21 Mar 2024 | 8.61 | 8.61 | 8.32 | 8.48 | 8.48 | 33,400 |
20 Mar 2024 | 8.33 | 8.59 | 8.33 | 8.59 | 8.59 | 31,200 |
19 Mar 2024 | 8.55 | 8.55 | 8.32 | 8.44 | 8.44 | 17,300 |
18 Mar 2024 | 8.34 | 8.68 | 8.34 | 8.55 | 8.55 | 25,200 |
15 Mar 2024 | 8.32 | 8.47 | 8.12 | 8.42 | 8.42 | 104,100 |
14 Mar 2024 | 8.56 | 8.61 | 8.23 | 8.38 | 8.38 | 35,900 |
13 Mar 2024 | 8.62 | 8.64 | 8.44 | 8.53 | 8.53 | 18,800 |
12 Mar 2024 | 8.75 | 8.75 | 8.65 | 8.67 | 8.67 | 29,000 |
11 Mar 2024 | 8.75 | 8.78 | 8.65 | 8.74 | 8.74 | 27,200 |
08 Mar 2024 | 8.99 | 8.99 | 8.76 | 8.80 | 8.80 | 35,700 |
07 Mar 2024 | 9.28 | 9.28 | 8.94 | 8.99 | 8.99 | 31,400 |
06 Mar 2024 | 9.35 | 9.45 | 9.24 | 9.32 | 9.32 | 19,500 |
05 Mar 2024 | 9.25 | 9.40 | 9.17 | 9.30 | 9.30 | 24,900 |
04 Mar 2024 | 9.41 | 9.48 | 9.22 | 9.25 | 9.25 | 28,000 |
01 Mar 2024 | 8.88 | 9.34 | 8.75 | 9.34 | 9.34 | 28,600 |
29 Feb 2024 | 8.83 | 8.88 | 8.65 | 8.82 | 8.82 | 41,600 |
28 Feb 2024 | 8.69 | 8.85 | 8.69 | 8.73 | 8.73 | 14,400 |
27 Feb 2024 | 8.74 | 8.87 | 8.67 | 8.78 | 8.78 | 10,300 |
26 Feb 2024 | 8.61 | 8.70 | 8.53 | 8.70 | 8.70 | 11,700 |
23 Feb 2024 | 8.63 | 8.63 | 8.44 | 8.54 | 8.54 | 13,000 |
22 Feb 2024 | 8.54 | 8.54 | 8.40 | 8.50 | 8.50 | 11,200 |
21 Feb 2024 | 8.64 | 8.64 | 8.49 | 8.60 | 8.60 | 18,900 |
20 Feb 2024 | 8.73 | 8.83 | 8.58 | 8.59 | 8.59 | 26,300 |
16 Feb 2024 | 8.81 | 8.87 | 8.65 | 8.70 | 8.70 | 41,900 |
15 Feb 2024 | 8.30 | 8.77 | 8.27 | 8.76 | 8.76 | 25,700 |
14 Feb 2024 | 8.26 | 8.38 | 8.21 | 8.34 | 8.34 | 16,800 |
13 Feb 2024 | 8.61 | 8.72 | 8.15 | 8.26 | 8.26 | 41,700 |
12 Feb 2024 | 8.80 | 8.80 | 8.61 | 8.73 | 8.73 | 27,900 |
09 Feb 2024 | 8.77 | 8.84 | 8.76 | 8.82 | 8.82 | 35,300 |
08 Feb 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 11,200 |
07 Feb 2024 | 8.79 | 8.86 | 8.79 | 8.82 | 8.82 | 8,900 |
06 Feb 2024 | 8.62 | 8.91 | 8.62 | 8.89 | 8.89 | 19,500 |
05 Feb 2024 | 8.73 | 8.73 | 8.62 | 8.66 | 8.66 | 10,800 |
02 Feb 2024 | 8.85 | 8.90 | 8.74 | 8.82 | 8.82 | 13,600 |
01 Feb 2024 | 8.79 | 8.87 | 8.57 | 8.80 | 8.80 | 91,000 |
31 Jan 2024 | 8.86 | 8.95 | 8.69 | 8.77 | 8.77 | 68,800 |
30 Jan 2024 | 8.86 | 8.86 | 8.80 | 8.85 | 8.85 | 24,200 |
29 Jan 2024 | 8.94 | 8.94 | 8.73 | 8.84 | 8.84 | 11,800 |
26 Jan 2024 | 8.87 | 8.95 | 8.76 | 8.86 | 8.86 | 16,000 |
25 Jan 2024 | 8.82 | 8.94 | 8.80 | 8.85 | 8.85 | 20,100 |
24 Jan 2024 | 8.82 | 8.82 | 8.64 | 8.82 | 8.82 | 23,900 |
23 Jan 2024 | 8.61 | 8.83 | 8.55 | 8.82 | 8.82 | 64,200 |
22 Jan 2024 | 8.28 | 8.63 | 8.28 | 8.55 | 8.55 | 37,800 |
19 Jan 2024 | 8.25 | 8.25 | 8.12 | 8.24 | 8.24 | 11,900 |
18 Jan 2024 | 8.24 | 8.24 | 8.04 | 8.16 | 8.16 | 22,400 |
17 Jan 2024 | 8.09 | 8.23 | 8.09 | 8.23 | 8.23 | 13,300 |
16 Jan 2024 | 8.01 | 8.12 | 8.01 | 8.09 | 8.09 | 16,800 |
12 Jan 2024 | 8.12 | 8.15 | 8.00 | 8.02 | 8.02 | 21,500 |
11 Jan 2024 | 8.05 | 8.10 | 7.99 | 8.05 | 8.05 | 15,600 |
10 Jan 2024 | 8.09 | 8.09 | 8.01 | 8.09 | 8.09 | 20,100 |
09 Jan 2024 | 8.08 | 8.08 | 7.99 | 8.01 | 8.01 | 26,200 |
08 Jan 2024 | 8.10 | 8.17 | 8.08 | 8.14 | 8.14 | 11,400 |
05 Jan 2024 | 8.30 | 8.38 | 8.11 | 8.18 | 8.18 | 24,900 |
04 Jan 2024 | 8.34 | 8.35 | 8.21 | 8.30 | 8.30 | 78,400 |
03 Jan 2024 | 8.30 | 8.56 | 8.28 | 8.34 | 8.34 | 65,000 |
02 Jan 2024 | 8.45 | 8.45 | 8.30 | 8.40 | 8.40 | 31,900 |
29 Dec 2023 | 8.39 | 8.46 | 8.34 | 8.40 | 8.40 | 13,200 |
28 Dec 2023 | 8.44 | 8.61 | 8.40 | 8.48 | 8.48 | 26,800 |
27 Dec 2023 | 8.65 | 8.65 | 8.44 | 8.54 | 8.54 | 57,100 |
26 Dec 2023 | 8.67 | 8.79 | 8.59 | 8.61 | 8.61 | 21,100 |
22 Dec 2023 | 8.47 | 8.59 | 8.45 | 8.58 | 8.58 | 23,100 |
21 Dec 2023 | 8.49 | 8.60 | 8.47 | 8.55 | 8.55 | 25,400 |
20 Dec 2023 | 8.31 | 8.66 | 8.31 | 8.51 | 8.51 | 36,000 |
19 Dec 2023 | 8.38 | 8.52 | 8.25 | 8.38 | 8.38 | 39,100 |
18 Dec 2023 | 8.50 | 8.60 | 8.38 | 8.45 | 8.45 | 85,400 |
15 Dec 2023 | 8.37 | 8.45 | 8.25 | 8.38 | 8.38 | 157,600 |
14 Dec 2023 | 8.67 | 8.73 | 8.31 | 8.34 | 8.34 | 56,300 |
13 Dec 2023 | 8.35 | 8.60 | 8.23 | 8.58 | 8.58 | 61,500 |
12 Dec 2023 | 8.23 | 8.61 | 8.20 | 8.35 | 8.35 | 101,500 |
11 Dec 2023 | 8.20 | 8.31 | 8.00 | 8.23 | 8.23 | 58,400 |
08 Dec 2023 | 7.96 | 8.26 | 7.91 | 8.08 | 8.08 | 44,400 |
07 Dec 2023 | 7.80 | 7.96 | 7.70 | 7.92 | 7.92 | 34,300 |
06 Dec 2023 | 7.75 | 7.85 | 7.70 | 7.77 | 7.77 | 42,500 |
05 Dec 2023 | 7.62 | 7.68 | 7.58 | 7.64 | 7.64 | 25,900 |
04 Dec 2023 | 7.61 | 7.73 | 7.55 | 7.61 | 7.61 | 19,000 |
01 Dec 2023 | 7.32 | 7.63 | 7.32 | 7.55 | 7.55 | 63,900 |
30 Nov 2023 | 7.35 | 7.35 | 7.27 | 7.32 | 7.32 | 27,000 |
29 Nov 2023 | 7.31 | 7.35 | 7.25 | 7.28 | 7.28 | 33,200 |
28 Nov 2023 | 7.26 | 7.32 | 7.14 | 7.18 | 7.18 | 51,700 |
27 Nov 2023 | 7.25 | 7.27 | 7.10 | 7.23 | 7.23 | 24,100 |
24 Nov 2023 | 7.37 | 7.37 | 7.23 | 7.27 | 7.27 | 10,100 |
22 Nov 2023 | 7.14 | 7.35 | 7.06 | 7.28 | 7.28 | 69,700 |
21 Nov 2023 | 7.03 | 7.16 | 7.00 | 7.07 | 7.07 | 105,700 |
20 Nov 2023 | 6.90 | 7.10 | 6.90 | 7.09 | 7.09 | 73,800 |
17 Nov 2023 | 7.06 | 7.06 | 6.85 | 6.89 | 6.89 | 100,600 |
16 Nov 2023 | 7.16 | 7.31 | 7.00 | 7.05 | 7.05 | 44,700 |
15 Nov 2023 | 7.18 | 7.42 | 7.18 | 7.21 | 7.21 | 40,800 |
14 Nov 2023 | 7.27 | 7.34 | 7.18 | 7.26 | 7.26 | 81,000 |
13 Nov 2023 | 7.29 | 7.42 | 7.07 | 7.16 | 7.16 | 64,300 |
10 Nov 2023 | 7.39 | 7.63 | 7.20 | 7.39 | 7.39 | 93,000 |
09 Nov 2023 | 7.87 | 7.97 | 7.41 | 7.43 | 7.43 | 106,000 |
08 Nov 2023 | 7.72 | 7.98 | 7.65 | 7.97 | 7.97 | 117,800 |
07 Nov 2023 | 7.70 | 7.84 | 7.67 | 7.76 | 7.76 | 79,200 |
06 Nov 2023 | 7.73 | 7.94 | 7.73 | 7.77 | 7.77 | 97,500 |
03 Nov 2023 | 7.72 | 7.91 | 7.51 | 7.83 | 7.83 | 97,600 |
02 Nov 2023 | 7.74 | 7.98 | 7.66 | 7.70 | 7.70 | 96,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |