Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 8.21 | 8.26 | 8.08 | 8.17 | 8.17 | 327,300 |
27 Mar 2024 | 8.45 | 8.47 | 8.19 | 8.22 | 8.22 | 325,900 |
26 Mar 2024 | 8.62 | 8.66 | 8.32 | 8.36 | 8.36 | 297,400 |
25 Mar 2024 | 8.60 | 8.62 | 8.42 | 8.57 | 8.57 | 351,000 |
22 Mar 2024 | 8.61 | 8.65 | 8.49 | 8.58 | 8.58 | 254,400 |
21 Mar 2024 | 8.93 | 8.97 | 8.59 | 8.61 | 8.61 | 242,400 |
20 Mar 2024 | 8.54 | 8.92 | 8.51 | 8.87 | 8.87 | 462,400 |
19 Mar 2024 | 8.76 | 8.78 | 8.48 | 8.52 | 8.52 | 318,400 |
18 Mar 2024 | 8.68 | 8.83 | 8.63 | 8.81 | 8.81 | 314,800 |
15 Mar 2024 | 8.80 | 8.85 | 8.60 | 8.68 | 8.68 | 430,000 |
14 Mar 2024 | 8.99 | 9.00 | 8.83 | 8.84 | 8.84 | 212,700 |
13 Mar 2024 | 8.92 | 9.01 | 8.91 | 8.99 | 8.99 | 368,000 |
12 Mar 2024 | 8.87 | 9.05 | 8.80 | 9.00 | 9.00 | 494,200 |
11 Mar 2024 | 9.19 | 9.28 | 8.90 | 8.91 | 8.91 | 609,100 |
08 Mar 2024 | 9.41 | 9.59 | 9.09 | 9.21 | 9.21 | 1,258,400 |
07 Mar 2024 | 9.00 | 9.43 | 8.72 | 9.41 | 9.41 | 2,341,500 |
06 Mar 2024 | 8.36 | 9.01 | 8.36 | 8.86 | 8.86 | 1,644,500 |
05 Mar 2024 | 8.40 | 8.44 | 8.07 | 8.31 | 8.31 | 484,000 |
04 Mar 2024 | 8.31 | 8.52 | 8.06 | 8.52 | 8.52 | 477,400 |
01 Mar 2024 | 8.35 | 8.78 | 8.23 | 8.31 | 8.31 | 493,600 |
29 Feb 2024 | 8.40 | 8.41 | 7.72 | 8.34 | 8.34 | 1,206,000 |
28 Feb 2024 | 8.47 | 8.70 | 7.81 | 8.41 | 8.41 | 1,570,500 |
27 Feb 2024 | 7.41 | 7.74 | 7.41 | 7.73 | 7.73 | 447,300 |
26 Feb 2024 | 7.41 | 7.43 | 7.30 | 7.40 | 7.40 | 467,500 |
23 Feb 2024 | 7.40 | 7.51 | 7.30 | 7.43 | 7.43 | 255,500 |
22 Feb 2024 | 7.24 | 7.41 | 7.23 | 7.38 | 7.38 | 197,900 |
21 Feb 2024 | 7.11 | 7.17 | 7.01 | 7.17 | 7.17 | 306,300 |
20 Feb 2024 | 7.10 | 7.21 | 7.01 | 7.19 | 7.19 | 412,300 |
16 Feb 2024 | 7.31 | 7.31 | 7.02 | 7.15 | 7.15 | 320,800 |
15 Feb 2024 | 7.42 | 7.61 | 7.23 | 7.33 | 7.33 | 424,600 |
14 Feb 2024 | 7.53 | 7.66 | 7.38 | 7.38 | 7.38 | 221,900 |
13 Feb 2024 | 7.47 | 7.57 | 7.38 | 7.53 | 7.53 | 247,100 |
12 Feb 2024 | 7.65 | 7.67 | 7.45 | 7.58 | 7.58 | 175,800 |
09 Feb 2024 | 7.74 | 7.80 | 7.65 | 7.65 | 7.65 | 138,500 |
08 Feb 2024 | 7.70 | 7.77 | 7.63 | 7.75 | 7.75 | 192,100 |
07 Feb 2024 | 7.74 | 7.82 | 7.70 | 7.73 | 7.73 | 144,500 |
06 Feb 2024 | 7.87 | 7.89 | 7.69 | 7.77 | 7.77 | 170,500 |
05 Feb 2024 | 8.02 | 8.02 | 7.74 | 7.82 | 7.82 | 585,200 |
02 Feb 2024 | 8.21 | 8.22 | 8.04 | 8.04 | 8.04 | 395,600 |
01 Feb 2024 | 8.15 | 8.20 | 8.02 | 8.20 | 8.20 | 317,100 |
31 Jan 2024 | 8.16 | 8.38 | 8.03 | 8.15 | 8.15 | 523,600 |
30 Jan 2024 | 8.20 | 8.27 | 8.02 | 8.22 | 8.22 | 483,300 |
29 Jan 2024 | 8.18 | 8.28 | 8.12 | 8.19 | 8.19 | 374,900 |
26 Jan 2024 | 8.09 | 8.25 | 7.98 | 8.16 | 8.16 | 306,100 |
25 Jan 2024 | 8.00 | 8.08 | 7.92 | 8.07 | 8.07 | 190,100 |
24 Jan 2024 | 8.09 | 8.26 | 7.97 | 8.00 | 8.00 | 246,500 |
23 Jan 2024 | 8.10 | 8.15 | 7.98 | 8.05 | 8.05 | 290,700 |
22 Jan 2024 | 7.89 | 8.23 | 7.89 | 8.01 | 8.01 | 719,100 |
19 Jan 2024 | 7.71 | 7.72 | 7.27 | 7.71 | 7.71 | 629,800 |
18 Jan 2024 | 7.86 | 7.97 | 7.64 | 7.71 | 7.71 | 483,800 |
17 Jan 2024 | 7.64 | 7.95 | 7.64 | 7.85 | 7.85 | 587,300 |
16 Jan 2024 | 7.70 | 7.72 | 7.58 | 7.72 | 7.72 | 245,600 |
12 Jan 2024 | 7.63 | 7.86 | 7.62 | 7.76 | 7.76 | 300,500 |
11 Jan 2024 | 7.52 | 7.67 | 7.43 | 7.67 | 7.67 | 213,400 |
10 Jan 2024 | 7.62 | 7.69 | 7.47 | 7.49 | 7.49 | 318,500 |
09 Jan 2024 | 7.68 | 7.81 | 7.58 | 7.62 | 7.62 | 441,400 |
08 Jan 2024 | 7.71 | 7.84 | 7.60 | 7.61 | 7.61 | 691,700 |
05 Jan 2024 | 7.27 | 8.05 | 7.05 | 7.54 | 7.54 | 1,392,300 |
04 Jan 2024 | 6.61 | 6.86 | 6.56 | 6.81 | 6.81 | 270,000 |
03 Jan 2024 | 6.65 | 6.79 | 6.55 | 6.60 | 6.60 | 255,900 |
02 Jan 2024 | 6.82 | 6.95 | 6.61 | 6.69 | 6.69 | 267,800 |
29 Dec 2023 | 6.88 | 6.96 | 6.80 | 6.88 | 6.88 | 246,600 |
28 Dec 2023 | 6.70 | 6.91 | 6.66 | 6.87 | 6.87 | 249,200 |
27 Dec 2023 | 6.76 | 6.90 | 6.66 | 6.73 | 6.73 | 250,000 |
26 Dec 2023 | 6.60 | 6.75 | 6.42 | 6.73 | 6.73 | 364,500 |
22 Dec 2023 | 6.70 | 6.72 | 6.61 | 6.62 | 6.62 | 191,200 |
21 Dec 2023 | 6.74 | 6.76 | 6.64 | 6.68 | 6.68 | 178,100 |
20 Dec 2023 | 6.94 | 6.96 | 6.68 | 6.70 | 6.70 | 130,700 |
19 Dec 2023 | 6.71 | 7.01 | 6.69 | 6.97 | 6.97 | 324,700 |
18 Dec 2023 | 6.63 | 6.72 | 6.51 | 6.72 | 6.72 | 362,300 |
15 Dec 2023 | 6.62 | 6.64 | 6.54 | 6.63 | 6.63 | 289,500 |
14 Dec 2023 | 6.77 | 6.83 | 6.57 | 6.65 | 6.65 | 261,400 |
13 Dec 2023 | 6.77 | 6.77 | 6.55 | 6.74 | 6.74 | 228,900 |
12 Dec 2023 | 6.70 | 6.82 | 6.62 | 6.78 | 6.78 | 236,900 |
11 Dec 2023 | 6.83 | 6.83 | 6.62 | 6.70 | 6.70 | 249,300 |
08 Dec 2023 | 6.72 | 6.87 | 6.44 | 6.83 | 6.83 | 235,100 |
07 Dec 2023 | 6.94 | 7.01 | 6.76 | 6.81 | 6.81 | 252,800 |
06 Dec 2023 | 6.81 | 6.99 | 6.70 | 6.94 | 6.94 | 391,000 |
05 Dec 2023 | 6.83 | 6.93 | 6.76 | 6.82 | 6.82 | 158,700 |
04 Dec 2023 | 6.93 | 6.95 | 6.80 | 6.86 | 6.86 | 246,900 |
01 Dec 2023 | 6.85 | 6.93 | 6.74 | 6.93 | 6.93 | 327,300 |
30 Nov 2023 | 6.93 | 7.03 | 6.76 | 6.87 | 6.87 | 235,300 |
29 Nov 2023 | 6.99 | 7.10 | 6.89 | 6.93 | 6.93 | 296,500 |
28 Nov 2023 | 6.92 | 7.09 | 6.88 | 6.99 | 6.99 | 349,300 |
27 Nov 2023 | 6.90 | 6.98 | 6.83 | 6.96 | 6.96 | 284,500 |
24 Nov 2023 | 7.14 | 7.14 | 6.84 | 6.90 | 6.90 | 135,000 |
22 Nov 2023 | 7.00 | 7.14 | 6.90 | 7.08 | 7.08 | 441,700 |
21 Nov 2023 | 7.06 | 7.12 | 6.87 | 6.90 | 6.90 | 296,100 |
20 Nov 2023 | 6.85 | 7.15 | 6.70 | 7.07 | 7.07 | 1,199,600 |
17 Nov 2023 | 6.68 | 6.84 | 6.66 | 6.75 | 6.75 | 339,100 |
16 Nov 2023 | 6.67 | 6.79 | 6.53 | 6.68 | 6.68 | 545,900 |
15 Nov 2023 | 6.68 | 6.78 | 6.60 | 6.74 | 6.74 | 283,000 |
14 Nov 2023 | 6.55 | 6.67 | 6.46 | 6.63 | 6.63 | 658,200 |
13 Nov 2023 | 6.67 | 6.72 | 6.39 | 6.42 | 6.42 | 244,700 |
10 Nov 2023 | 6.26 | 6.65 | 6.26 | 6.65 | 6.65 | 781,600 |
09 Nov 2023 | 6.48 | 6.55 | 6.30 | 6.34 | 6.34 | 790,300 |
08 Nov 2023 | 6.44 | 6.78 | 5.99 | 6.39 | 6.39 | 2,161,000 |
07 Nov 2023 | 5.52 | 5.90 | 5.52 | 5.86 | 5.86 | 426,300 |
06 Nov 2023 | 5.74 | 5.80 | 5.48 | 5.56 | 5.56 | 281,900 |
03 Nov 2023 | 5.54 | 5.86 | 5.53 | 5.71 | 5.71 | 1,034,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |