Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 4.3000 | 4.6550 | 4.2100 | 4.3600 | 4.3600 | 6,728,900 |
15 Mar 2024 | 4.3300 | 4.6300 | 4.3300 | 4.4700 | 4.4700 | 14,953,500 |
14 Mar 2024 | 4.5800 | 4.5800 | 3.8000 | 4.2000 | 4.2000 | 20,543,100 |
13 Mar 2024 | 5.0200 | 5.1900 | 4.6200 | 4.6500 | 4.6500 | 13,359,800 |
12 Mar 2024 | 5.2100 | 5.2100 | 4.8100 | 5.1000 | 5.1000 | 16,484,800 |
11 Mar 2024 | 5.3300 | 5.7600 | 5.2300 | 5.3300 | 5.3300 | 11,142,200 |
08 Mar 2024 | 5.7800 | 5.8650 | 5.3200 | 5.3500 | 5.3500 | 14,641,400 |
07 Mar 2024 | 6.2800 | 6.3100 | 5.6250 | 5.6900 | 5.6900 | 13,040,000 |
06 Mar 2024 | 6.3000 | 6.3200 | 5.7810 | 6.2900 | 6.2900 | 10,412,900 |
05 Mar 2024 | 6.7900 | 6.8200 | 6.1400 | 6.1500 | 6.1500 | 12,307,800 |
04 Mar 2024 | 7.1800 | 7.2500 | 6.7900 | 6.9000 | 6.9000 | 6,958,000 |
01 Mar 2024 | 7.1800 | 7.4200 | 6.9800 | 7.2400 | 7.2400 | 6,332,700 |
29 Feb 2024 | 6.8000 | 7.5700 | 6.7300 | 7.2800 | 7.2800 | 12,456,000 |
28 Feb 2024 | 6.9200 | 7.0200 | 6.4950 | 6.5300 | 6.5300 | 9,557,300 |
27 Feb 2024 | 7.0300 | 7.2950 | 6.8000 | 7.0500 | 7.0500 | 15,014,300 |
26 Feb 2024 | 7.3900 | 8.0800 | 6.7600 | 6.9300 | 6.9300 | 16,314,300 |
23 Feb 2024 | 8.5600 | 8.5900 | 7.2900 | 7.4400 | 7.4400 | 20,895,300 |
22 Feb 2024 | 11.3800 | 11.5700 | 8.5000 | 8.5700 | 8.5700 | 22,328,700 |
21 Feb 2024 | 10.9500 | 11.8800 | 10.8100 | 11.6900 | 11.6900 | 8,961,600 |
20 Feb 2024 | 10.9700 | 11.3000 | 10.7200 | 11.2400 | 11.2400 | 3,747,900 |
16 Feb 2024 | 11.4400 | 11.6900 | 11.1500 | 11.2700 | 11.2700 | 3,580,700 |
15 Feb 2024 | 12.1900 | 12.2500 | 11.3500 | 11.9200 | 11.9200 | 5,993,400 |
14 Feb 2024 | 11.0300 | 11.7400 | 10.7100 | 11.6600 | 11.6600 | 4,774,600 |
13 Feb 2024 | 11.0000 | 11.4500 | 10.5700 | 10.7000 | 10.7000 | 7,919,100 |
12 Feb 2024 | 11.7600 | 12.8500 | 11.6330 | 12.1500 | 12.1500 | 8,191,300 |
09 Feb 2024 | 11.2700 | 11.8650 | 11.1200 | 11.6800 | 11.6800 | 5,629,900 |
08 Feb 2024 | 10.2300 | 11.1750 | 10.2300 | 11.0000 | 11.0000 | 6,926,700 |
07 Feb 2024 | 9.6000 | 10.4900 | 9.1200 | 10.3500 | 10.3500 | 10,182,300 |
06 Feb 2024 | 8.8500 | 9.2800 | 8.5700 | 9.0700 | 9.0700 | 7,383,000 |
05 Feb 2024 | 9.5500 | 9.5500 | 8.7400 | 8.8600 | 8.8600 | 7,680,300 |
02 Feb 2024 | 10.2700 | 10.4100 | 9.6800 | 9.9000 | 9.9000 | 8,865,300 |
01 Feb 2024 | 11.1000 | 11.4750 | 10.2700 | 10.8000 | 10.8000 | 7,788,000 |
31 Jan 2024 | 11.0100 | 11.9900 | 10.4900 | 10.5200 | 10.5200 | 8,367,400 |
30 Jan 2024 | 10.5900 | 10.9400 | 10.2800 | 10.9200 | 10.9200 | 5,578,800 |
29 Jan 2024 | 10.2500 | 10.8500 | 9.9600 | 10.8300 | 10.8300 | 5,283,500 |
26 Jan 2024 | 10.6700 | 10.8700 | 10.1800 | 10.2400 | 10.2400 | 3,484,300 |
25 Jan 2024 | 10.5400 | 10.6800 | 9.8600 | 10.5500 | 10.5500 | 6,036,900 |
24 Jan 2024 | 11.3800 | 11.4700 | 10.1000 | 10.2900 | 10.2900 | 5,776,700 |
23 Jan 2024 | 11.4000 | 11.4800 | 10.4700 | 10.9500 | 10.9500 | 8,074,600 |
22 Jan 2024 | 10.1500 | 11.2900 | 10.0100 | 10.4500 | 10.4500 | 7,288,100 |
19 Jan 2024 | 10.0100 | 10.0750 | 9.2900 | 9.9900 | 9.9900 | 8,074,900 |
18 Jan 2024 | 10.1400 | 10.3300 | 9.8000 | 10.0800 | 10.0800 | 5,816,300 |
17 Jan 2024 | 10.0900 | 10.6700 | 9.8900 | 10.0700 | 10.0700 | 6,401,900 |
16 Jan 2024 | 11.5100 | 11.7400 | 10.4600 | 10.4700 | 10.4700 | 7,547,000 |
12 Jan 2024 | 12.4700 | 12.9800 | 11.8350 | 11.8700 | 11.8700 | 4,239,100 |
11 Jan 2024 | 12.6200 | 12.6500 | 12.0700 | 12.2800 | 12.2800 | 4,179,600 |
10 Jan 2024 | 12.9700 | 13.0650 | 12.4300 | 12.8500 | 12.8500 | 4,360,600 |
09 Jan 2024 | 12.8200 | 13.0800 | 12.5700 | 13.0200 | 13.0200 | 3,396,100 |
08 Jan 2024 | 12.6400 | 13.4500 | 12.4900 | 13.2200 | 13.2200 | 4,368,700 |
05 Jan 2024 | 13.2400 | 13.5800 | 12.7200 | 12.7300 | 12.7300 | 4,854,700 |
04 Jan 2024 | 14.4400 | 14.4400 | 13.5600 | 13.5800 | 13.5800 | 3,670,300 |
03 Jan 2024 | 14.7800 | 14.8300 | 13.7300 | 14.5700 | 14.5700 | 4,238,700 |
02 Jan 2024 | 14.8400 | 15.6100 | 14.6200 | 15.2600 | 15.2600 | 3,578,400 |
29 Dec 2023 | 15.6400 | 15.9200 | 15.2500 | 15.2500 | 15.2500 | 2,327,800 |
28 Dec 2023 | 15.9600 | 16.2500 | 15.7000 | 15.8600 | 15.8600 | 2,194,600 |
27 Dec 2023 | 16.0000 | 16.3550 | 15.7400 | 16.0500 | 16.0500 | 3,090,100 |
26 Dec 2023 | 15.5800 | 15.9950 | 15.2800 | 15.8000 | 15.8000 | 3,093,000 |
22 Dec 2023 | 15.1400 | 15.6700 | 14.9120 | 15.3800 | 15.3800 | 4,674,800 |
21 Dec 2023 | 14.5800 | 15.1600 | 14.4400 | 15.0300 | 15.0300 | 3,709,600 |
20 Dec 2023 | 15.0300 | 15.4500 | 14.1600 | 14.1700 | 14.1700 | 5,116,200 |
19 Dec 2023 | 14.3100 | 15.5800 | 14.0100 | 15.1400 | 15.1400 | 10,036,900 |
18 Dec 2023 | 14.1200 | 14.3000 | 12.9000 | 13.1700 | 13.1700 | 7,379,100 |
15 Dec 2023 | 14.1900 | 14.2800 | 13.4200 | 13.8400 | 13.8400 | 8,849,700 |
14 Dec 2023 | 12.5700 | 14.3100 | 12.5700 | 13.8600 | 13.8600 | 14,442,500 |
13 Dec 2023 | 10.1500 | 11.9300 | 10.0650 | 11.9100 | 11.9100 | 6,082,200 |
12 Dec 2023 | 10.6000 | 10.7100 | 10.0600 | 10.3000 | 10.3000 | 4,878,700 |
11 Dec 2023 | 10.5100 | 10.9600 | 10.0050 | 10.7500 | 10.7500 | 5,533,600 |
08 Dec 2023 | 12.2100 | 12.4450 | 9.5600 | 10.4100 | 10.4100 | 14,834,900 |
07 Dec 2023 | 12.2100 | 12.6690 | 11.9650 | 12.4100 | 12.4100 | 3,395,000 |
06 Dec 2023 | 12.2000 | 12.7600 | 11.9600 | 12.1200 | 12.1200 | 4,878,300 |
05 Dec 2023 | 12.1000 | 12.2300 | 11.7800 | 11.9400 | 11.9400 | 4,111,300 |
04 Dec 2023 | 12.3000 | 13.1800 | 12.0950 | 12.2600 | 12.2600 | 7,958,700 |
01 Dec 2023 | 11.4300 | 12.6200 | 11.2500 | 12.5800 | 12.5800 | 7,707,400 |
30 Nov 2023 | 11.8500 | 12.0100 | 11.3000 | 11.6000 | 11.6000 | 4,233,800 |
29 Nov 2023 | 11.2800 | 12.2200 | 11.2800 | 11.7400 | 11.7400 | 4,304,800 |
28 Nov 2023 | 10.0600 | 11.1050 | 9.9300 | 11.0000 | 11.0000 | 5,722,800 |
27 Nov 2023 | 10.1350 | 10.3600 | 9.9400 | 10.1800 | 10.1800 | 3,666,800 |
24 Nov 2023 | 10.3700 | 10.4000 | 10.0850 | 10.2200 | 10.2200 | 1,765,700 |
22 Nov 2023 | 10.7500 | 10.8700 | 10.3600 | 10.4800 | 10.4800 | 2,816,700 |
21 Nov 2023 | 10.8700 | 11.2000 | 10.4500 | 10.5300 | 10.5300 | 2,904,600 |
20 Nov 2023 | 10.9500 | 11.1950 | 10.5100 | 11.0000 | 11.0000 | 4,423,900 |
17 Nov 2023 | 10.4800 | 10.7600 | 9.9000 | 10.7300 | 10.7300 | 5,205,800 |
16 Nov 2023 | 10.3000 | 10.5300 | 9.8650 | 10.3400 | 10.3400 | 4,302,300 |
15 Nov 2023 | 9.9400 | 11.2350 | 9.9400 | 10.5400 | 10.5400 | 8,125,100 |
14 Nov 2023 | 9.7800 | 10.1700 | 9.4750 | 9.8900 | 9.8900 | 11,985,700 |
13 Nov 2023 | 8.5300 | 8.7750 | 8.2100 | 8.5200 | 8.5200 | 3,290,900 |
10 Nov 2023 | 9.4000 | 9.4000 | 8.2700 | 8.6600 | 8.6600 | 5,906,000 |
09 Nov 2023 | 9.9500 | 10.1300 | 9.4350 | 9.4900 | 9.4900 | 4,370,600 |
08 Nov 2023 | 10.2000 | 10.2000 | 9.5900 | 9.9200 | 9.9200 | 3,921,700 |
07 Nov 2023 | 9.8900 | 10.3150 | 9.6500 | 10.2800 | 10.2800 | 4,749,600 |
06 Nov 2023 | 10.5000 | 10.5850 | 9.8400 | 9.9300 | 9.9300 | 4,864,100 |
03 Nov 2023 | 10.5800 | 11.0250 | 10.2650 | 10.5100 | 10.5100 | 7,466,600 |
02 Nov 2023 | 9.2600 | 10.2800 | 9.2600 | 10.1000 | 10.1000 | 9,401,400 |
01 Nov 2023 | 9.0100 | 9.3150 | 8.6000 | 9.0100 | 9.0100 | 5,437,500 |
31 Oct 2023 | 9.0400 | 9.5300 | 8.9300 | 9.1300 | 9.1300 | 7,493,200 |
30 Oct 2023 | 8.8100 | 9.1300 | 8.2900 | 8.7900 | 8.7900 | 5,974,400 |
27 Oct 2023 | 9.5000 | 9.6500 | 8.4200 | 8.6300 | 8.6300 | 9,963,400 |
26 Oct 2023 | 9.4050 | 9.7000 | 8.6850 | 9.3100 | 9.3100 | 14,674,900 |
25 Oct 2023 | 8.2600 | 8.3250 | 7.6150 | 8.0100 | 8.0100 | 9,622,100 |
24 Oct 2023 | 8.9100 | 9.0600 | 8.5100 | 8.5300 | 8.5300 | 6,228,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |