Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 6.61 | 6.61 | 6.22 | 6.40 | 6.40 | 92,600 |
26 Mar 2024 | 6.59 | 6.76 | 6.34 | 6.54 | 6.54 | 33,200 |
25 Mar 2024 | 6.43 | 6.74 | 6.34 | 6.46 | 6.46 | 39,000 |
22 Mar 2024 | 7.19 | 7.19 | 6.37 | 6.43 | 6.43 | 62,000 |
21 Mar 2024 | 6.05 | 7.46 | 6.02 | 7.30 | 7.30 | 92,800 |
20 Mar 2024 | 7.06 | 7.26 | 6.73 | 7.11 | 7.11 | 69,500 |
19 Mar 2024 | 6.70 | 7.41 | 6.62 | 6.95 | 6.95 | 56,100 |
18 Mar 2024 | 6.61 | 6.91 | 6.04 | 6.88 | 6.88 | 96,800 |
15 Mar 2024 | 6.18 | 6.60 | 6.16 | 6.47 | 6.47 | 713,400 |
14 Mar 2024 | 6.81 | 7.21 | 6.08 | 6.47 | 6.47 | 86,600 |
13 Mar 2024 | 6.97 | 7.07 | 6.72 | 6.93 | 6.93 | 77,400 |
12 Mar 2024 | 6.18 | 7.29 | 6.18 | 6.83 | 6.83 | 44,300 |
11 Mar 2024 | 7.22 | 7.39 | 6.25 | 6.60 | 6.60 | 86,500 |
08 Mar 2024 | 7.44 | 7.63 | 6.84 | 7.19 | 7.19 | 50,500 |
07 Mar 2024 | 7.50 | 7.50 | 6.80 | 7.22 | 7.22 | 41,900 |
06 Mar 2024 | 7.23 | 7.45 | 6.68 | 7.38 | 7.38 | 50,700 |
05 Mar 2024 | 7.59 | 7.59 | 6.97 | 7.09 | 7.09 | 48,400 |
04 Mar 2024 | 6.68 | 7.88 | 6.66 | 7.59 | 7.59 | 61,600 |
01 Mar 2024 | 6.66 | 6.92 | 6.52 | 6.77 | 6.77 | 36,600 |
29 Feb 2024 | 6.95 | 6.95 | 6.46 | 6.68 | 6.68 | 33,600 |
28 Feb 2024 | 6.53 | 7.05 | 6.37 | 6.69 | 6.69 | 23,800 |
27 Feb 2024 | 6.80 | 7.04 | 6.26 | 6.71 | 6.71 | 40,500 |
26 Feb 2024 | 6.66 | 7.25 | 6.66 | 6.67 | 6.67 | 27,400 |
23 Feb 2024 | 6.95 | 7.61 | 6.59 | 6.65 | 6.65 | 46,800 |
22 Feb 2024 | 6.54 | 7.02 | 6.54 | 6.83 | 6.83 | 50,900 |
21 Feb 2024 | 6.55 | 7.05 | 6.50 | 6.67 | 6.67 | 33,200 |
20 Feb 2024 | 7.26 | 7.83 | 6.60 | 6.70 | 6.70 | 212,300 |
16 Feb 2024 | 8.19 | 8.35 | 7.44 | 7.51 | 7.51 | 42,600 |
15 Feb 2024 | 7.61 | 8.20 | 7.24 | 7.99 | 7.99 | 58,600 |
14 Feb 2024 | 7.00 | 7.72 | 6.88 | 7.44 | 7.44 | 37,700 |
13 Feb 2024 | 7.03 | 7.73 | 6.74 | 6.88 | 6.88 | 71,400 |
12 Feb 2024 | 7.01 | 7.74 | 6.67 | 7.34 | 7.34 | 52,700 |
09 Feb 2024 | 7.01 | 7.18 | 6.54 | 6.91 | 6.91 | 79,600 |
08 Feb 2024 | 6.26 | 7.39 | 6.26 | 7.24 | 7.24 | 42,100 |
07 Feb 2024 | 7.02 | 7.50 | 6.26 | 6.72 | 6.72 | 42,900 |
06 Feb 2024 | 6.56 | 7.15 | 6.56 | 7.03 | 7.03 | 14,000 |
05 Feb 2024 | 6.69 | 7.26 | 6.41 | 6.68 | 6.68 | 43,500 |
02 Feb 2024 | 6.48 | 7.34 | 6.34 | 6.82 | 6.82 | 32,300 |
01 Feb 2024 | 7.15 | 7.80 | 6.06 | 6.39 | 6.39 | 82,900 |
31 Jan 2024 | 7.00 | 7.45 | 6.89 | 7.05 | 7.05 | 36,100 |
30 Jan 2024 | 8.60 | 9.46 | 6.85 | 7.17 | 7.17 | 38,800 |
29 Jan 2024 | 7.72 | 8.94 | 7.72 | 8.66 | 8.66 | 40,000 |
26 Jan 2024 | 7.74 | 8.49 | 7.37 | 7.67 | 7.67 | 25,700 |
25 Jan 2024 | 7.68 | 7.68 | 7.30 | 7.61 | 7.61 | 33,400 |
24 Jan 2024 | 8.16 | 8.16 | 7.20 | 7.46 | 7.46 | 40,800 |
23 Jan 2024 | 8.35 | 8.47 | 7.83 | 7.97 | 7.97 | 27,900 |
22 Jan 2024 | 8.56 | 8.66 | 7.55 | 8.10 | 8.10 | 46,400 |
19 Jan 2024 | 8.61 | 8.61 | 7.98 | 8.43 | 8.43 | 35,400 |
18 Jan 2024 | 9.25 | 9.63 | 8.11 | 8.22 | 8.22 | 163,700 |
17 Jan 2024 | 8.44 | 9.34 | 8.44 | 9.01 | 9.01 | 33,000 |
16 Jan 2024 | 9.87 | 9.87 | 8.06 | 8.70 | 8.70 | 177,600 |
12 Jan 2024 | 10.88 | 10.88 | 10.03 | 10.27 | 10.27 | 23,700 |
11 Jan 2024 | 10.51 | 10.90 | 8.86 | 10.64 | 10.64 | 56,200 |
10 Jan 2024 | 10.60 | 10.90 | 10.46 | 10.82 | 10.82 | 33,800 |
09 Jan 2024 | 10.81 | 11.00 | 10.77 | 10.81 | 10.81 | 28,400 |
08 Jan 2024 | 10.49 | 11.24 | 10.34 | 11.00 | 11.00 | 27,300 |
05 Jan 2024 | 10.94 | 11.25 | 10.82 | 10.92 | 10.92 | 40,300 |
04 Jan 2024 | 11.25 | 11.25 | 10.71 | 11.19 | 11.19 | 69,000 |
03 Jan 2024 | 11.33 | 11.50 | 10.79 | 10.99 | 10.99 | 77,800 |
02 Jan 2024 | 11.25 | 11.26 | 10.90 | 11.19 | 11.19 | 41,600 |
29 Dec 2023 | 11.32 | 11.32 | 10.83 | 10.94 | 10.94 | 28,900 |
28 Dec 2023 | 11.41 | 11.44 | 11.13 | 11.23 | 11.23 | 48,900 |
27 Dec 2023 | 11.19 | 11.39 | 11.00 | 11.36 | 11.36 | 39,900 |
26 Dec 2023 | 11.50 | 11.50 | 11.11 | 11.11 | 11.11 | 55,500 |
22 Dec 2023 | 11.47 | 11.72 | 10.86 | 11.48 | 11.48 | 96,400 |
21 Dec 2023 | 11.42 | 11.44 | 10.96 | 11.35 | 11.35 | 114,600 |
20 Dec 2023 | 11.66 | 12.00 | 11.23 | 11.35 | 11.35 | 117,900 |
19 Dec 2023 | 11.62 | 11.68 | 11.00 | 11.46 | 11.46 | 141,500 |
18 Dec 2023 | 11.00 | 11.63 | 10.81 | 11.38 | 11.38 | 110,700 |
15 Dec 2023 | 10.90 | 11.89 | 10.11 | 11.00 | 11.00 | 487,800 |
14 Dec 2023 | 10.38 | 10.78 | 9.82 | 10.28 | 10.28 | 77,900 |
13 Dec 2023 | 10.20 | 10.50 | 9.82 | 10.40 | 10.40 | 80,900 |
12 Dec 2023 | 9.94 | 10.25 | 9.31 | 10.06 | 10.06 | 27,100 |
11 Dec 2023 | 10.39 | 10.39 | 9.57 | 9.71 | 9.71 | 33,600 |
08 Dec 2023 | 9.77 | 10.58 | 9.77 | 10.31 | 10.31 | 53,200 |
07 Dec 2023 | 10.10 | 10.10 | 9.76 | 9.97 | 9.97 | 72,600 |
06 Dec 2023 | 9.79 | 10.22 | 9.56 | 9.95 | 9.95 | 59,800 |
05 Dec 2023 | 9.80 | 9.80 | 9.49 | 9.72 | 9.72 | 37,500 |
04 Dec 2023 | 9.67 | 9.98 | 9.54 | 9.92 | 9.92 | 14,600 |
01 Dec 2023 | 9.75 | 9.99 | 9.43 | 9.71 | 9.71 | 42,400 |
30 Nov 2023 | 9.95 | 9.95 | 9.44 | 9.54 | 9.54 | 29,300 |
29 Nov 2023 | 9.50 | 9.80 | 9.46 | 9.70 | 9.70 | 35,100 |
28 Nov 2023 | 9.45 | 9.50 | 9.22 | 9.40 | 9.40 | 22,700 |
27 Nov 2023 | 9.12 | 9.44 | 9.12 | 9.39 | 9.39 | 7,100 |
24 Nov 2023 | 9.50 | 9.50 | 9.03 | 9.11 | 9.11 | 7,600 |
22 Nov 2023 | 9.13 | 9.27 | 8.95 | 9.27 | 9.27 | 19,400 |
21 Nov 2023 | 8.82 | 9.02 | 8.31 | 8.96 | 8.96 | 34,200 |
20 Nov 2023 | 9.17 | 9.17 | 8.20 | 8.46 | 8.46 | 42,200 |
17 Nov 2023 | 8.91 | 9.80 | 8.91 | 9.22 | 9.22 | 73,500 |
16 Nov 2023 | 9.17 | 9.17 | 8.77 | 8.84 | 8.84 | 38,400 |
15 Nov 2023 | 9.20 | 9.20 | 8.78 | 8.87 | 8.87 | 38,500 |
14 Nov 2023 | 8.42 | 9.36 | 8.42 | 9.30 | 9.30 | 58,500 |
13 Nov 2023 | 8.20 | 8.79 | 8.05 | 8.09 | 8.09 | 74,600 |
10 Nov 2023 | 8.29 | 8.32 | 7.90 | 8.09 | 8.09 | 72,300 |
09 Nov 2023 | 8.50 | 8.50 | 8.08 | 8.20 | 8.20 | 23,000 |
08 Nov 2023 | 8.89 | 8.89 | 8.23 | 8.34 | 8.34 | 54,000 |
07 Nov 2023 | 8.72 | 8.99 | 8.15 | 8.74 | 8.74 | 288,100 |
06 Nov 2023 | 8.99 | 9.00 | 8.25 | 8.45 | 8.45 | 31,500 |
03 Nov 2023 | 9.07 | 9.15 | 8.60 | 8.95 | 8.95 | 42,200 |
02 Nov 2023 | 8.15 | 8.95 | 7.88 | 8.81 | 8.81 | 44,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |