Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 7.24 | 7.31 | 7.22 | 7.28 | 7.28 | 349,000 |
27 Mar 2024 | 7.22 | 7.27 | 7.16 | 7.24 | 7.24 | 343,200 |
26 Mar 2024 | 7.30 | 7.33 | 7.17 | 7.21 | 7.21 | 654,400 |
25 Mar 2024 | 7.36 | 7.44 | 7.30 | 7.30 | 7.30 | 420,500 |
22 Mar 2024 | 7.44 | 7.44 | 7.28 | 7.32 | 7.32 | 364,100 |
21 Mar 2024 | 7.40 | 7.53 | 7.39 | 7.44 | 7.44 | 541,700 |
20 Mar 2024 | 7.27 | 7.40 | 7.18 | 7.39 | 7.39 | 474,700 |
19 Mar 2024 | 7.22 | 7.38 | 7.17 | 7.34 | 7.34 | 447,700 |
18 Mar 2024 | 7.23 | 7.26 | 7.14 | 7.23 | 7.23 | 582,600 |
15 Mar 2024 | 7.28 | 7.34 | 7.19 | 7.22 | 7.22 | 975,100 |
14 Mar 2024 | 7.19 | 7.29 | 7.10 | 7.27 | 7.27 | 531,300 |
13 Mar 2024 | 7.10 | 7.22 | 7.09 | 7.18 | 7.18 | 600,700 |
12 Mar 2024 | 7.13 | 7.19 | 7.09 | 7.10 | 7.10 | 355,100 |
11 Mar 2024 | 7.17 | 7.18 | 7.09 | 7.15 | 7.15 | 659,300 |
08 Mar 2024 | 7.22 | 7.25 | 7.13 | 7.18 | 7.18 | 487,900 |
07 Mar 2024 | 7.20 | 7.28 | 7.17 | 7.24 | 7.24 | 426,800 |
06 Mar 2024 | 7.29 | 7.31 | 7.16 | 7.21 | 7.21 | 553,900 |
05 Mar 2024 | 7.30 | 7.41 | 7.24 | 7.26 | 7.26 | 597,200 |
04 Mar 2024 | 7.63 | 7.65 | 7.28 | 7.30 | 7.30 | 728,500 |
01 Mar 2024 | 7.61 | 7.71 | 7.57 | 7.61 | 7.61 | 821,100 |
29 Feb 2024 | 7.54 | 7.63 | 7.49 | 7.57 | 7.57 | 672,100 |
28 Feb 2024 | 7.44 | 7.59 | 7.43 | 7.50 | 7.50 | 608,700 |
27 Feb 2024 | 7.56 | 7.58 | 7.38 | 7.44 | 7.44 | 914,700 |
26 Feb 2024 | 7.32 | 7.60 | 7.31 | 7.54 | 7.54 | 1,119,600 |
23 Feb 2024 | 7.26 | 7.38 | 7.07 | 7.32 | 7.32 | 1,129,200 |
22 Feb 2024 | 8.02 | 8.04 | 7.04 | 7.26 | 7.26 | 3,141,500 |
21 Feb 2024 | 7.95 | 8.37 | 7.93 | 8.24 | 8.24 | 1,447,100 |
20 Feb 2024 | 8.19 | 8.19 | 7.90 | 7.93 | 7.93 | 642,900 |
16 Feb 2024 | 8.40 | 8.47 | 8.22 | 8.23 | 8.23 | 528,300 |
15 Feb 2024 | 8.19 | 8.39 | 8.08 | 8.36 | 8.36 | 561,900 |
14 Feb 2024 | 8.20 | 8.23 | 8.06 | 8.20 | 8.20 | 518,300 |
13 Feb 2024 | 8.19 | 8.24 | 8.09 | 8.12 | 8.12 | 478,500 |
12 Feb 2024 | 8.06 | 8.28 | 8.06 | 8.23 | 8.23 | 531,700 |
09 Feb 2024 | 8.12 | 8.15 | 8.00 | 8.05 | 8.05 | 415,100 |
08 Feb 2024 | 8.05 | 8.19 | 8.04 | 8.12 | 8.12 | 561,000 |
07 Feb 2024 | 8.20 | 8.33 | 8.05 | 8.25 | 8.25 | 585,900 |
06 Feb 2024 | 8.43 | 8.51 | 8.21 | 8.22 | 8.22 | 621,100 |
05 Feb 2024 | 8.72 | 8.74 | 8.42 | 8.50 | 8.50 | 1,041,600 |
02 Feb 2024 | 8.85 | 8.99 | 8.72 | 8.76 | 8.76 | 748,000 |
01 Feb 2024 | 9.11 | 9.28 | 8.64 | 8.90 | 8.90 | 1,271,900 |
31 Jan 2024 | 8.99 | 9.12 | 8.85 | 8.99 | 8.99 | 637,100 |
30 Jan 2024 | 8.69 | 9.00 | 8.68 | 8.99 | 8.99 | 592,100 |
29 Jan 2024 | 8.80 | 8.88 | 8.65 | 8.70 | 8.70 | 523,600 |
26 Jan 2024 | 8.59 | 8.80 | 8.54 | 8.79 | 8.79 | 589,900 |
25 Jan 2024 | 8.61 | 8.71 | 8.48 | 8.60 | 8.60 | 746,500 |
24 Jan 2024 | 8.41 | 8.61 | 8.39 | 8.54 | 8.54 | 752,900 |
23 Jan 2024 | 8.37 | 8.41 | 8.29 | 8.31 | 8.31 | 462,600 |
22 Jan 2024 | 8.41 | 8.48 | 8.30 | 8.37 | 8.37 | 466,900 |
19 Jan 2024 | 8.30 | 8.47 | 8.26 | 8.41 | 8.41 | 724,500 |
18 Jan 2024 | 8.22 | 8.24 | 8.13 | 8.22 | 8.22 | 522,000 |
17 Jan 2024 | 8.00 | 8.22 | 7.95 | 8.17 | 8.17 | 507,900 |
16 Jan 2024 | 8.19 | 8.30 | 8.01 | 8.06 | 8.06 | 1,126,000 |
12 Jan 2024 | 8.02 | 8.29 | 8.00 | 8.09 | 8.09 | 682,900 |
11 Jan 2024 | 7.73 | 7.88 | 7.65 | 7.87 | 7.87 | 797,300 |
10 Jan 2024 | 7.82 | 7.82 | 7.64 | 7.73 | 7.73 | 462,200 |
09 Jan 2024 | 7.79 | 7.84 | 7.62 | 7.79 | 7.79 | 798,000 |
08 Jan 2024 | 7.86 | 7.86 | 7.60 | 7.76 | 7.76 | 704,600 |
05 Jan 2024 | 7.65 | 8.03 | 7.59 | 7.92 | 7.92 | 1,116,300 |
04 Jan 2024 | 7.67 | 7.84 | 7.58 | 7.61 | 7.61 | 810,200 |
03 Jan 2024 | 7.27 | 7.62 | 7.26 | 7.53 | 7.53 | 623,700 |
02 Jan 2024 | 7.23 | 7.39 | 7.21 | 7.27 | 7.27 | 588,300 |
29 Dec 2023 | 7.20 | 7.20 | 7.07 | 7.15 | 7.15 | 535,900 |
28 Dec 2023 | 7.38 | 7.38 | 7.21 | 7.21 | 7.21 | 416,200 |
27 Dec 2023 | 7.52 | 7.54 | 7.36 | 7.38 | 7.38 | 530,000 |
26 Dec 2023 | 7.78 | 7.78 | 7.47 | 7.55 | 7.55 | 722,900 |
22 Dec 2023 | 7.72 | 7.88 | 7.59 | 7.80 | 7.80 | 1,041,200 |
21 Dec 2023 | 7.50 | 7.67 | 7.48 | 7.67 | 7.67 | 950,000 |
20 Dec 2023 | 7.47 | 7.58 | 7.37 | 7.40 | 7.40 | 770,000 |
19 Dec 2023 | 7.11 | 7.43 | 7.06 | 7.43 | 7.43 | 759,500 |
18 Dec 2023 | 7.07 | 7.23 | 7.05 | 7.10 | 7.10 | 636,400 |
15 Dec 2023 | 6.77 | 6.95 | 6.73 | 6.90 | 6.90 | 1,497,000 |
14 Dec 2023 | 6.78 | 6.79 | 6.68 | 6.72 | 6.72 | 649,600 |
13 Dec 2023 | 6.56 | 6.72 | 6.41 | 6.71 | 6.71 | 587,300 |
12 Dec 2023 | 6.70 | 6.70 | 6.56 | 6.58 | 6.58 | 456,000 |
11 Dec 2023 | 6.64 | 6.71 | 6.54 | 6.69 | 6.69 | 479,300 |
08 Dec 2023 | 6.65 | 6.70 | 6.63 | 6.68 | 6.68 | 391,000 |
07 Dec 2023 | 6.68 | 6.68 | 6.49 | 6.62 | 6.62 | 461,400 |
06 Dec 2023 | 6.75 | 6.84 | 6.67 | 6.69 | 6.69 | 463,900 |
05 Dec 2023 | 6.89 | 6.93 | 6.75 | 6.77 | 6.77 | 442,900 |
04 Dec 2023 | 7.05 | 7.10 | 6.87 | 6.87 | 6.87 | 392,800 |
01 Dec 2023 | 6.85 | 7.10 | 6.85 | 7.05 | 7.05 | 559,100 |
30 Nov 2023 | 6.89 | 6.95 | 6.73 | 6.90 | 6.90 | 470,700 |
29 Nov 2023 | 7.07 | 7.08 | 6.88 | 6.92 | 6.92 | 438,700 |
28 Nov 2023 | 7.17 | 7.23 | 7.09 | 7.09 | 7.09 | 399,800 |
27 Nov 2023 | 7.19 | 7.22 | 7.10 | 7.21 | 7.21 | 382,900 |
24 Nov 2023 | 7.27 | 7.36 | 7.20 | 7.20 | 7.20 | 394,000 |
22 Nov 2023 | 7.07 | 7.27 | 7.00 | 7.27 | 7.27 | 333,500 |
21 Nov 2023 | 7.12 | 7.17 | 7.02 | 7.14 | 7.14 | 574,800 |
20 Nov 2023 | 7.08 | 7.14 | 7.04 | 7.11 | 7.11 | 472,800 |
17 Nov 2023 | 6.95 | 7.10 | 6.94 | 7.03 | 7.03 | 465,300 |
16 Nov 2023 | 6.96 | 7.05 | 6.85 | 6.91 | 6.91 | 656,200 |
15 Nov 2023 | 7.15 | 7.22 | 6.99 | 7.00 | 7.00 | 487,700 |
14 Nov 2023 | 7.20 | 7.21 | 6.98 | 7.17 | 7.17 | 561,900 |
13 Nov 2023 | 7.10 | 7.17 | 7.03 | 7.13 | 7.13 | 390,200 |
10 Nov 2023 | 7.10 | 7.18 | 7.08 | 7.17 | 7.17 | 319,100 |
09 Nov 2023 | 7.10 | 7.19 | 7.03 | 7.05 | 7.05 | 408,600 |
08 Nov 2023 | 7.13 | 7.13 | 6.90 | 7.03 | 7.03 | 664,200 |
07 Nov 2023 | 7.30 | 7.30 | 7.12 | 7.13 | 7.13 | 544,700 |
06 Nov 2023 | 7.50 | 7.50 | 7.26 | 7.35 | 7.35 | 753,700 |
03 Nov 2023 | 7.27 | 7.49 | 6.90 | 7.46 | 7.46 | 750,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |