Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 9.36 | 9.48 | 9.36 | 9.48 | 9.48 | 3,300 |
27 Mar 2024 | 9.25 | 9.43 | 9.25 | 9.38 | 9.38 | 23,800 |
26 Mar 2024 | 9.17 | 9.43 | 9.13 | 9.36 | 9.36 | 348,700 |
25 Mar 2024 | 9.02 | 9.08 | 9.02 | 9.07 | 9.07 | 15,800 |
22 Mar 2024 | 8.95 | 8.97 | 8.90 | 8.90 | 8.90 | 3,900 |
21 Mar 2024 | 9.00 | 9.00 | 8.94 | 8.99 | 8.99 | 8,300 |
20 Mar 2024 | 8.98 | 9.13 | 8.97 | 9.08 | 9.08 | 15,500 |
19 Mar 2024 | 9.03 | 9.12 | 9.01 | 9.09 | 9.09 | 14,200 |
18 Mar 2024 | 9.23 | 9.23 | 9.17 | 9.18 | 9.18 | 4,200 |
15 Mar 2024 | 9.04 | 9.13 | 8.99 | 9.04 | 9.04 | 16,200 |
14 Mar 2024 | 9.04 | 9.08 | 9.03 | 9.04 | 9.04 | 7,900 |
13 Mar 2024 | 9.05 | 9.12 | 9.05 | 9.08 | 9.08 | 10,200 |
12 Mar 2024 | 9.01 | 9.10 | 9.01 | 9.09 | 9.09 | 8,800 |
11 Mar 2024 | 8.86 | 9.02 | 8.85 | 8.98 | 8.98 | 10,400 |
08 Mar 2024 | 8.99 | 9.10 | 8.99 | 9.03 | 9.03 | 8,800 |
07 Mar 2024 | 8.62 | 8.77 | 8.62 | 8.76 | 8.76 | 7,000 |
06 Mar 2024 | 7.83 | 7.83 | 7.72 | 7.77 | 7.77 | 7,700 |
05 Mar 2024 | 7.62 | 7.65 | 7.59 | 7.63 | 7.63 | 11,000 |
04 Mar 2024 | 7.63 | 7.74 | 7.62 | 7.69 | 7.69 | 11,800 |
01 Mar 2024 | 8.03 | 8.09 | 7.96 | 8.06 | 8.06 | 29,900 |
29 Feb 2024 | 7.11 | 7.11 | 7.05 | 7.09 | 7.09 | 11,800 |
28 Feb 2024 | 7.07 | 7.09 | 7.02 | 7.05 | 7.05 | 14,800 |
27 Feb 2024 | 7.16 | 7.23 | 7.13 | 7.19 | 7.19 | 13,100 |
26 Feb 2024 | 7.22 | 7.24 | 7.18 | 7.19 | 7.19 | 10,500 |
23 Feb 2024 | 7.29 | 7.38 | 7.29 | 7.33 | 7.33 | 10,600 |
22 Feb 2024 | 7.34 | 7.38 | 7.32 | 7.38 | 7.38 | 19,800 |
21 Feb 2024 | 7.26 | 7.30 | 7.25 | 7.27 | 7.27 | 16,300 |
20 Feb 2024 | 7.32 | 7.32 | 7.27 | 7.32 | 7.32 | 38,200 |
16 Feb 2024 | 7.29 | 7.36 | 7.29 | 7.33 | 7.33 | 11,000 |
15 Feb 2024 | 7.28 | 7.41 | 7.28 | 7.41 | 7.41 | 5,700 |
14 Feb 2024 | 7.39 | 7.39 | 7.27 | 7.31 | 7.31 | 45,100 |
13 Feb 2024 | 7.27 | 7.28 | 7.20 | 7.22 | 7.22 | 9,900 |
12 Feb 2024 | 7.44 | 7.47 | 7.41 | 7.41 | 7.41 | 35,600 |
09 Feb 2024 | 7.33 | 7.36 | 7.31 | 7.33 | 7.33 | 9,400 |
08 Feb 2024 | 7.43 | 7.47 | 7.40 | 7.43 | 7.43 | 6,700 |
07 Feb 2024 | 7.31 | 7.35 | 7.31 | 7.31 | 7.31 | 15,000 |
06 Feb 2024 | 7.41 | 7.49 | 7.41 | 7.49 | 7.49 | 8,600 |
05 Feb 2024 | 7.42 | 7.42 | 7.36 | 7.37 | 7.37 | 9,600 |
02 Feb 2024 | 7.54 | 7.54 | 7.45 | 7.49 | 7.49 | 10,300 |
01 Feb 2024 | 7.56 | 7.60 | 7.51 | 7.56 | 7.56 | 8,000 |
31 Jan 2024 | 7.69 | 7.70 | 7.61 | 7.61 | 7.61 | 6,600 |
30 Jan 2024 | 7.61 | 7.64 | 7.57 | 7.64 | 7.64 | 5,100 |
29 Jan 2024 | 7.66 | 7.69 | 7.62 | 7.69 | 7.69 | 6,100 |
26 Jan 2024 | 7.89 | 7.92 | 7.87 | 7.87 | 7.87 | 3,300 |
25 Jan 2024 | 7.83 | 7.83 | 7.74 | 7.75 | 7.75 | 4,200 |
24 Jan 2024 | 7.82 | 7.84 | 7.79 | 7.84 | 7.84 | 5,600 |
23 Jan 2024 | 7.77 | 7.79 | 7.74 | 7.79 | 7.79 | 4,900 |
22 Jan 2024 | 7.72 | 7.81 | 7.72 | 7.77 | 7.77 | 41,700 |
19 Jan 2024 | 7.56 | 7.66 | 7.56 | 7.63 | 7.63 | 7,200 |
18 Jan 2024 | 7.67 | 7.73 | 7.64 | 7.73 | 7.73 | 30,300 |
17 Jan 2024 | 7.49 | 7.54 | 7.48 | 7.54 | 7.54 | 22,800 |
16 Jan 2024 | 7.50 | 7.55 | 7.49 | 7.54 | 7.54 | 70,700 |
12 Jan 2024 | 7.65 | 7.66 | 7.60 | 7.65 | 7.65 | 15,100 |
11 Jan 2024 | 7.66 | 7.71 | 7.61 | 7.67 | 7.67 | 11,200 |
10 Jan 2024 | 7.95 | 8.00 | 7.95 | 7.98 | 7.98 | 19,000 |
09 Jan 2024 | 8.11 | 8.11 | 8.07 | 8.09 | 8.09 | 5,900 |
08 Jan 2024 | 8.12 | 8.21 | 8.12 | 8.21 | 8.21 | 16,700 |
05 Jan 2024 | 8.05 | 8.07 | 8.02 | 8.06 | 8.06 | 6,500 |
04 Jan 2024 | 8.03 | 8.04 | 8.01 | 8.04 | 8.04 | 14,200 |
03 Jan 2024 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 10,400 |
02 Jan 2024 | 7.95 | 7.99 | 7.93 | 7.93 | 7.93 | 6,600 |
29 Dec 2023 | 8.11 | 8.11 | 8.02 | 8.09 | 8.09 | 4,900 |
28 Dec 2023 | 8.02 | 8.07 | 8.02 | 8.06 | 8.06 | 6,300 |
27 Dec 2023 | 8.16 | 8.18 | 8.14 | 8.14 | 8.14 | 10,400 |
26 Dec 2023 | 8.07 | 8.16 | 8.07 | 8.16 | 8.16 | 4,900 |
22 Dec 2023 | 8.06 | 8.12 | 8.03 | 8.10 | 8.10 | 13,200 |
21 Dec 2023 | 8.15 | 8.16 | 8.06 | 8.08 | 8.08 | 11,800 |
20 Dec 2023 | 8.18 | 8.23 | 8.12 | 8.12 | 8.12 | 18,600 |
19 Dec 2023 | 8.08 | 8.08 | 7.98 | 8.03 | 8.03 | 6,200 |
18 Dec 2023 | 7.92 | 7.97 | 7.92 | 7.94 | 7.94 | 9,000 |
15 Dec 2023 | 8.03 | 8.05 | 7.97 | 8.00 | 8.00 | 14,600 |
14 Dec 2023 | 8.04 | 8.14 | 8.04 | 8.12 | 8.12 | 16,600 |
13 Dec 2023 | 7.74 | 7.74 | 7.62 | 7.73 | 7.73 | 29,300 |
12 Dec 2023 | 7.74 | 7.80 | 7.73 | 7.79 | 7.79 | 28,000 |
11 Dec 2023 | 7.77 | 7.79 | 7.73 | 7.77 | 7.77 | 104,000 |
08 Dec 2023 | 7.62 | 7.71 | 7.62 | 7.66 | 7.66 | 9,300 |
07 Dec 2023 | 7.70 | 7.80 | 7.66 | 7.80 | 7.80 | 15,700 |
06 Dec 2023 | 7.75 | 7.77 | 7.72 | 7.72 | 7.72 | 13,400 |
05 Dec 2023 | 7.66 | 7.71 | 7.63 | 7.63 | 7.63 | 12,000 |
04 Dec 2023 | 7.64 | 7.67 | 7.63 | 7.67 | 7.67 | 9,600 |
01 Dec 2023 | 7.53 | 7.65 | 7.53 | 7.61 | 7.61 | 13,200 |
30 Nov 2023 | 7.63 | 7.72 | 7.63 | 7.63 | 7.63 | 8,600 |
29 Nov 2023 | 7.68 | 7.72 | 7.64 | 7.66 | 7.66 | 8,400 |
28 Nov 2023 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 12,100 |
27 Nov 2023 | 7.83 | 7.83 | 7.78 | 7.80 | 7.80 | 44,400 |
24 Nov 2023 | 7.75 | 7.80 | 7.72 | 7.75 | 7.75 | 15,000 |
22 Nov 2023 | 7.52 | 7.59 | 7.52 | 7.54 | 7.54 | 4,500 |
21 Nov 2023 | 7.60 | 7.60 | 7.53 | 7.54 | 7.54 | 11,200 |
20 Nov 2023 | 7.69 | 7.72 | 7.68 | 7.72 | 7.72 | 20,200 |
17 Nov 2023 | 7.63 | 7.76 | 7.63 | 7.76 | 7.76 | 8,600 |
16 Nov 2023 | 7.63 | 7.64 | 7.49 | 7.53 | 7.53 | 8,800 |
15 Nov 2023 | 7.65 | 7.73 | 7.61 | 7.64 | 7.64 | 9,400 |
14 Nov 2023 | 7.50 | 7.54 | 7.46 | 7.49 | 7.49 | 4,500 |
13 Nov 2023 | 7.35 | 7.36 | 7.31 | 7.34 | 7.34 | 25,000 |
10 Nov 2023 | 7.31 | 7.41 | 7.31 | 7.39 | 7.39 | 4,900 |
09 Nov 2023 | 7.60 | 7.62 | 7.52 | 7.54 | 7.54 | 6,900 |
08 Nov 2023 | 7.59 | 7.64 | 7.57 | 7.63 | 7.63 | 3,900 |
07 Nov 2023 | 8.09 | 8.11 | 8.06 | 8.11 | 8.11 | 4,900 |
06 Nov 2023 | 8.23 | 8.23 | 8.10 | 8.10 | 8.10 | 4,600 |
03 Nov 2023 | 8.27 | 8.36 | 8.26 | 8.34 | 8.34 | 6,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |