Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 7.08 | 7.09 | 7.00 | 7.06 | 7.06 | 172,483 |
27 Mar 2024 | 7.08 | 7.09 | 7.04 | 7.07 | 7.07 | 107,372 |
26 Mar 2024 | 6.99 | 7.11 | 6.99 | 7.09 | 7.09 | 343,600 |
25 Mar 2024 | 7.01 | 7.08 | 6.91 | 6.99 | 6.99 | 411,500 |
22 Mar 2024 | 6.99 | 6.99 | 6.93 | 6.96 | 6.96 | 165,265 |
21 Mar 2024 | 6.99 | 7.04 | 6.96 | 6.98 | 6.98 | 287,017 |
20 Mar 2024 | 7.04 | 7.04 | 6.97 | 6.99 | 6.99 | 167,300 |
19 Mar 2024 | 7.06 | 7.06 | 6.99 | 7.02 | 7.02 | 114,100 |
18 Mar 2024 | 7.06 | 7.06 | 6.97 | 7.03 | 7.03 | 149,240 |
15 Mar 2024 | 7.05 | 7.07 | 7.02 | 7.06 | 7.06 | 184,555 |
14 Mar 2024 | 7.02 | 7.06 | 7.02 | 7.05 | 7.05 | 124,424 |
13 Mar 2024 | 7.08 | 7.08 | 7.02 | 7.05 | 7.05 | 174,940 |
12 Mar 2024 | 7.08 | 7.08 | 6.96 | 7.07 | 7.07 | 277,431 |
11 Mar 2024 | 6.91 | 7.09 | 6.91 | 7.06 | 7.06 | 306,717 |
08 Mar 2024 | 6.90 | 6.97 | 6.90 | 6.95 | 6.95 | 148,600 |
07 Mar 2024 | 6.97 | 7.00 | 6.80 | 6.86 | 6.86 | 486,802 |
06 Mar 2024 | 7.05 | 7.06 | 6.96 | 6.96 | 6.96 | 171,748 |
05 Mar 2024 | 7.01 | 7.04 | 6.94 | 6.99 | 6.99 | 322,174 |
04 Mar 2024 | 7.03 | 7.07 | 6.97 | 7.01 | 7.01 | 361,834 |
01 Mar 2024 | 7.14 | 7.14 | 7.01 | 7.03 | 7.03 | 357,000 |
29 Feb 2024 | 7.21 | 7.22 | 7.02 | 7.02 | 7.02 | 507,578 |
28 Feb 2024 | 7.19 | 7.30 | 7.13 | 7.14 | 7.14 | 636,884 |
27 Feb 2024 | 7.07 | 7.22 | 7.04 | 7.13 | 7.13 | 577,407 |
26 Feb 2024 | 6.92 | 7.06 | 6.85 | 7.03 | 7.03 | 550,531 |
23 Feb 2024 | 6.88 | 6.89 | 6.82 | 6.85 | 6.85 | 264,000 |
22 Feb 2024 | 6.89 | 6.89 | 6.83 | 6.88 | 6.88 | 159,100 |
21 Feb 2024 | 6.90 | 6.95 | 6.66 | 6.89 | 6.89 | 504,958 |
20 Feb 2024 | 6.88 | 6.89 | 6.80 | 6.86 | 6.86 | 191,038 |
19 Feb 2024 | 6.93 | 6.96 | 6.83 | 6.90 | 6.90 | 182,401 |
08 Feb 2024 | 6.90 | 6.91 | 6.81 | 6.90 | 6.90 | 189,073 |
07 Feb 2024 | 6.78 | 6.92 | 6.75 | 6.80 | 6.80 | 129,740 |
06 Feb 2024 | 6.81 | 6.94 | 6.60 | 6.87 | 6.87 | 218,264 |
05 Feb 2024 | 6.83 | 6.92 | 6.67 | 6.68 | 6.68 | 464,180 |
02 Feb 2024 | 6.78 | 6.94 | 6.78 | 6.81 | 6.81 | 344,031 |
01 Feb 2024 | 6.67 | 6.86 | 6.67 | 6.85 | 6.85 | 251,800 |
31 Jan 2024 | 6.83 | 6.83 | 6.65 | 6.81 | 6.81 | 272,396 |
30 Jan 2024 | 6.83 | 6.95 | 6.71 | 6.71 | 6.71 | 543,656 |
29 Jan 2024 | 6.83 | 7.00 | 6.82 | 6.95 | 6.95 | 111,436 |
26 Jan 2024 | 7.06 | 7.06 | 6.71 | 6.97 | 6.97 | 465,620 |
25 Jan 2024 | 6.82 | 7.04 | 6.79 | 7.04 | 7.04 | 428,826 |
24 Jan 2024 | 6.89 | 6.89 | 6.64 | 6.82 | 6.82 | 697,810 |
23 Jan 2024 | 6.81 | 6.87 | 6.74 | 6.81 | 6.81 | 319,432 |
22 Jan 2024 | 6.95 | 6.96 | 6.61 | 6.78 | 6.78 | 276,576 |
19 Jan 2024 | 6.95 | 6.98 | 6.83 | 6.90 | 6.90 | 188,215 |
18 Jan 2024 | 7.21 | 7.21 | 6.83 | 6.95 | 6.95 | 828,717 |
17 Jan 2024 | 7.33 | 7.33 | 7.03 | 7.21 | 7.21 | 770,647 |
16 Jan 2024 | 6.99 | 7.46 | 6.86 | 7.43 | 7.43 | 638,794 |
15 Jan 2024 | 6.71 | 7.00 | 6.61 | 6.96 | 6.96 | 306,096 |
12 Jan 2024 | 6.75 | 6.80 | 6.72 | 6.76 | 6.76 | 252,656 |
11 Jan 2024 | 6.69 | 6.75 | 6.60 | 6.74 | 6.74 | 652,464 |
10 Jan 2024 | 6.93 | 6.93 | 6.66 | 6.66 | 6.66 | 404,554 |
09 Jan 2024 | 6.94 | 6.95 | 6.87 | 6.88 | 6.88 | 169,100 |
08 Jan 2024 | 7.04 | 7.04 | 6.90 | 6.95 | 6.95 | 202,467 |
05 Jan 2024 | 6.97 | 7.07 | 6.96 | 6.99 | 6.99 | 134,830 |
04 Jan 2024 | 7.03 | 7.05 | 6.99 | 7.05 | 7.05 | 171,048 |
03 Jan 2024 | 7.06 | 7.08 | 7.01 | 7.03 | 7.03 | 185,236 |
02 Jan 2024 | 7.28 | 7.28 | 7.02 | 7.04 | 7.04 | 214,744 |
29 Dec 2023 | 7.22 | 7.23 | 7.14 | 7.22 | 7.22 | 76,620 |
28 Dec 2023 | 7.10 | 7.29 | 7.03 | 7.22 | 7.22 | 269,336 |
27 Dec 2023 | 6.92 | 7.12 | 6.91 | 7.10 | 7.10 | 211,799 |
26 Dec 2023 | 6.95 | 6.97 | 6.84 | 6.96 | 6.96 | 156,380 |
25 Dec 2023 | 7.16 | 7.16 | 6.92 | 6.95 | 6.95 | 359,676 |
22 Dec 2023 | 7.37 | 7.37 | 7.05 | 7.14 | 7.14 | 385,460 |
21 Dec 2023 | 7.38 | 7.38 | 7.35 | 7.36 | 7.36 | 79,996 |
20 Dec 2023 | 7.35 | 7.45 | 7.33 | 7.37 | 7.37 | 70,668 |
19 Dec 2023 | 7.48 | 7.49 | 7.37 | 7.38 | 7.38 | 121,200 |
18 Dec 2023 | 7.47 | 7.47 | 7.35 | 7.45 | 7.45 | 78,044 |
15 Dec 2023 | 7.32 | 7.43 | 7.32 | 7.42 | 7.42 | 132,900 |
14 Dec 2023 | 7.43 | 7.43 | 7.32 | 7.35 | 7.35 | 49,232 |
13 Dec 2023 | 7.45 | 7.45 | 7.32 | 7.36 | 7.36 | 128,020 |
12 Dec 2023 | 7.36 | 7.48 | 7.36 | 7.44 | 7.44 | 145,042 |
11 Dec 2023 | 7.25 | 7.38 | 7.24 | 7.37 | 7.37 | 269,758 |
08 Dec 2023 | 7.23 | 7.28 | 7.23 | 7.24 | 7.24 | 56,812 |
07 Dec 2023 | 7.26 | 7.26 | 7.20 | 7.25 | 7.25 | 198,560 |
06 Dec 2023 | 7.23 | 7.26 | 7.19 | 7.24 | 7.24 | 72,030 |
05 Dec 2023 | 7.28 | 7.29 | 7.22 | 7.25 | 7.25 | 47,900 |
04 Dec 2023 | 7.28 | 7.28 | 7.19 | 7.25 | 7.25 | 50,630 |
01 Dec 2023 | 7.21 | 7.29 | 7.18 | 7.24 | 7.24 | 155,775 |
30 Nov 2023 | 7.18 | 7.33 | 7.18 | 7.20 | 7.20 | 419,688 |
29 Nov 2023 | 7.26 | 7.36 | 7.22 | 7.29 | 7.29 | 237,668 |
28 Nov 2023 | 7.22 | 7.44 | 7.22 | 7.32 | 7.32 | 394,800 |
27 Nov 2023 | 6.97 | 7.28 | 6.97 | 7.25 | 7.25 | 289,811 |
24 Nov 2023 | 7.05 | 7.07 | 6.94 | 7.05 | 7.05 | 278,521 |
23 Nov 2023 | 6.89 | 7.13 | 6.89 | 7.05 | 7.05 | 549,222 |
22 Nov 2023 | 6.74 | 6.86 | 6.74 | 6.81 | 6.81 | 223,745 |
21 Nov 2023 | 6.73 | 6.85 | 6.66 | 6.76 | 6.76 | 112,134 |
20 Nov 2023 | 6.73 | 6.74 | 6.67 | 6.73 | 6.73 | 68,324 |
17 Nov 2023 | 6.72 | 6.83 | 6.60 | 6.72 | 6.72 | 208,276 |
16 Nov 2023 | 6.90 | 6.91 | 6.68 | 6.80 | 6.80 | 273,626 |
15 Nov 2023 | 6.96 | 6.96 | 6.86 | 6.91 | 6.91 | 124,200 |
14 Nov 2023 | 6.82 | 6.95 | 6.82 | 6.92 | 6.92 | 121,614 |
13 Nov 2023 | 6.91 | 6.94 | 6.82 | 6.89 | 6.89 | 184,324 |
10 Nov 2023 | 6.82 | 6.97 | 6.80 | 6.90 | 6.90 | 229,542 |
09 Nov 2023 | 6.88 | 7.05 | 6.86 | 6.95 | 6.95 | 415,203 |
08 Nov 2023 | 6.84 | 6.90 | 6.74 | 6.89 | 6.89 | 182,378 |
07 Nov 2023 | 7.06 | 7.06 | 6.63 | 6.84 | 6.84 | 586,602 |
06 Nov 2023 | 6.92 | 7.09 | 6.92 | 7.04 | 7.04 | 345,977 |
03 Nov 2023 | 6.70 | 6.93 | 6.70 | 6.92 | 6.92 | 565,984 |
02 Nov 2023 | 7.19 | 7.21 | 6.55 | 6.70 | 6.70 | 1,034,240 |
01 Nov 2023 | 7.42 | 7.46 | 7.17 | 7.19 | 7.19 | 362,668 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |