Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 10.46 | 10.80 | 10.45 | 10.61 | 10.61 | 3,754,977 |
27 Mar 2024 | 9.90 | 10.49 | 9.88 | 10.49 | 10.49 | 6,336,500 |
26 Mar 2024 | 9.49 | 9.93 | 9.47 | 9.86 | 9.86 | 3,089,300 |
25 Mar 2024 | 9.64 | 9.89 | 9.47 | 9.48 | 9.48 | 2,192,200 |
22 Mar 2024 | 9.43 | 9.57 | 9.39 | 9.56 | 9.56 | 1,138,700 |
21 Mar 2024 | 9.54 | 9.63 | 9.43 | 9.50 | 9.50 | 1,684,300 |
20 Mar 2024 | 9.51 | 9.62 | 9.35 | 9.59 | 9.59 | 1,430,400 |
19 Mar 2024 | 9.33 | 9.57 | 9.28 | 9.54 | 9.54 | 1,465,000 |
18 Mar 2024 | 9.29 | 9.39 | 9.16 | 9.38 | 9.38 | 1,195,800 |
15 Mar 2024 | 9.15 | 9.24 | 9.07 | 9.20 | 9.20 | 1,385,400 |
14 Mar 2024 | 9.20 | 9.27 | 9.04 | 9.09 | 9.09 | 1,037,900 |
13 Mar 2024 | 9.23 | 9.43 | 9.21 | 9.28 | 9.28 | 1,075,200 |
12 Mar 2024 | 9.14 | 9.21 | 9.07 | 9.19 | 9.19 | 1,027,300 |
11 Mar 2024 | 9.21 | 9.27 | 9.10 | 9.12 | 9.12 | 1,121,100 |
08 Mar 2024 | 9.35 | 9.41 | 9.15 | 9.23 | 9.23 | 1,200,100 |
07 Mar 2024 | 9.27 | 9.34 | 9.13 | 9.28 | 9.28 | 1,381,600 |
06 Mar 2024 | 9.62 | 9.68 | 9.18 | 9.23 | 9.23 | 2,661,000 |
05 Mar 2024 | 9.55 | 9.64 | 9.36 | 9.56 | 9.56 | 2,467,800 |
04 Mar 2024 | 9.79 | 9.88 | 9.48 | 9.58 | 9.58 | 2,860,900 |
01 Mar 2024 | 9.47 | 9.90 | 9.29 | 9.89 | 9.89 | 5,990,500 |
29 Feb 2024 | 9.32 | 9.45 | 9.16 | 9.39 | 9.39 | 3,266,900 |
28 Feb 2024 | 9.19 | 9.40 | 9.08 | 9.20 | 9.20 | 2,099,100 |
27 Feb 2024 | 9.00 | 9.19 | 8.90 | 9.18 | 9.18 | 5,155,100 |
26 Feb 2024 | 9.18 | 9.18 | 8.82 | 8.99 | 8.99 | 2,534,700 |
23 Feb 2024 | 9.35 | 9.46 | 8.91 | 9.18 | 9.18 | 3,470,700 |
22 Feb 2024 | 9.13 | 9.48 | 8.69 | 9.30 | 9.30 | 8,072,400 |
21 Feb 2024 | 8.60 | 8.82 | 8.57 | 8.67 | 8.67 | 3,905,900 |
20 Feb 2024 | 8.49 | 8.61 | 8.40 | 8.60 | 8.60 | 1,313,200 |
16 Feb 2024 | 8.38 | 8.51 | 8.31 | 8.51 | 8.51 | 1,620,500 |
15 Feb 2024 | 8.45 | 8.62 | 8.40 | 8.49 | 8.49 | 1,800,200 |
14 Feb 2024 | 8.54 | 8.55 | 8.37 | 8.43 | 8.43 | 941,400 |
13 Feb 2024 | 8.13 | 8.41 | 8.10 | 8.41 | 8.41 | 1,455,500 |
12 Feb 2024 | 8.23 | 8.50 | 8.23 | 8.38 | 8.38 | 2,346,600 |
09 Feb 2024 | 8.17 | 8.30 | 8.11 | 8.21 | 8.21 | 1,041,400 |
08 Feb 2024 | 8.12 | 8.18 | 8.01 | 8.13 | 8.13 | 1,054,700 |
07 Feb 2024 | 8.17 | 8.27 | 8.06 | 8.12 | 8.12 | 1,278,200 |
06 Feb 2024 | 7.80 | 8.15 | 7.78 | 8.13 | 8.13 | 1,712,900 |
05 Feb 2024 | 7.87 | 7.89 | 7.68 | 7.77 | 7.77 | 2,456,800 |
02 Feb 2024 | 7.87 | 8.04 | 7.82 | 7.92 | 7.92 | 1,198,800 |
01 Feb 2024 | 7.90 | 8.07 | 7.83 | 7.98 | 7.98 | 1,512,200 |
31 Jan 2024 | 8.20 | 8.24 | 7.77 | 7.85 | 7.85 | 3,976,600 |
30 Jan 2024 | 8.30 | 8.30 | 8.15 | 8.19 | 8.19 | 1,187,700 |
29 Jan 2024 | 8.22 | 8.43 | 8.15 | 8.33 | 8.33 | 1,674,500 |
26 Jan 2024 | 8.04 | 8.22 | 7.98 | 8.18 | 8.18 | 1,396,500 |
25 Jan 2024 | 8.09 | 8.19 | 7.94 | 8.08 | 8.08 | 1,743,300 |
24 Jan 2024 | 8.30 | 8.30 | 8.04 | 8.04 | 8.04 | 1,668,900 |
23 Jan 2024 | 8.31 | 8.36 | 8.06 | 8.20 | 8.20 | 1,579,900 |
22 Jan 2024 | 8.19 | 8.24 | 7.94 | 8.22 | 8.22 | 2,484,500 |
19 Jan 2024 | 8.09 | 8.46 | 8.06 | 8.15 | 8.15 | 6,031,600 |
18 Jan 2024 | 8.17 | 8.29 | 8.08 | 8.26 | 8.26 | 2,519,200 |
17 Jan 2024 | 8.28 | 8.28 | 7.95 | 8.16 | 8.16 | 3,167,900 |
16 Jan 2024 | 8.43 | 8.57 | 8.36 | 8.40 | 8.40 | 1,751,900 |
12 Jan 2024 | 8.45 | 8.74 | 8.42 | 8.53 | 8.53 | 2,929,000 |
11 Jan 2024 | 8.42 | 8.46 | 8.31 | 8.41 | 8.41 | 3,408,300 |
10 Jan 2024 | 8.35 | 8.49 | 8.10 | 8.45 | 8.45 | 3,291,200 |
09 Jan 2024 | 8.37 | 8.95 | 8.31 | 8.31 | 8.31 | 3,694,400 |
08 Jan 2024 | 8.20 | 8.55 | 8.08 | 8.41 | 8.41 | 4,369,800 |
05 Jan 2024 | 7.72 | 8.26 | 7.69 | 8.20 | 8.20 | 2,467,200 |
04 Jan 2024 | 7.86 | 7.87 | 7.72 | 7.79 | 7.79 | 1,074,100 |
03 Jan 2024 | 7.66 | 7.92 | 7.56 | 7.81 | 7.81 | 1,825,300 |
02 Jan 2024 | 7.93 | 7.99 | 7.73 | 7.78 | 7.78 | 1,699,100 |
29 Dec 2023 | 7.98 | 8.10 | 7.93 | 8.02 | 8.02 | 2,168,100 |
28 Dec 2023 | 7.75 | 8.07 | 7.72 | 8.02 | 8.02 | 2,811,400 |
27 Dec 2023 | 7.56 | 7.77 | 7.56 | 7.75 | 7.75 | 1,440,700 |
26 Dec 2023 | 7.43 | 7.69 | 7.41 | 7.66 | 7.66 | 1,917,400 |
22 Dec 2023 | 7.47 | 7.55 | 7.34 | 7.45 | 7.45 | 2,206,200 |
21 Dec 2023 | 7.29 | 7.60 | 7.23 | 7.46 | 7.46 | 2,749,600 |
20 Dec 2023 | 7.50 | 7.51 | 7.25 | 7.25 | 7.25 | 1,880,400 |
19 Dec 2023 | 7.46 | 7.60 | 7.42 | 7.53 | 7.53 | 1,697,200 |
18 Dec 2023 | 7.28 | 7.43 | 7.23 | 7.37 | 7.37 | 1,099,400 |
15 Dec 2023 | 7.47 | 7.55 | 7.19 | 7.28 | 7.28 | 1,688,700 |
14 Dec 2023 | 7.64 | 7.80 | 7.39 | 7.47 | 7.47 | 2,232,900 |
13 Dec 2023 | 7.11 | 7.52 | 7.03 | 7.51 | 7.51 | 2,618,000 |
12 Dec 2023 | 7.14 | 7.21 | 7.06 | 7.17 | 7.17 | 1,465,500 |
11 Dec 2023 | 7.28 | 7.31 | 7.11 | 7.16 | 7.16 | 1,020,600 |
08 Dec 2023 | 7.16 | 7.33 | 7.15 | 7.30 | 7.30 | 3,254,400 |
07 Dec 2023 | 7.14 | 7.25 | 7.03 | 7.17 | 7.17 | 983,200 |
06 Dec 2023 | 7.16 | 7.28 | 7.06 | 7.17 | 7.17 | 1,253,000 |
05 Dec 2023 | 7.38 | 7.52 | 7.11 | 7.13 | 7.13 | 1,519,200 |
04 Dec 2023 | 7.30 | 7.55 | 7.29 | 7.48 | 7.48 | 1,450,300 |
01 Dec 2023 | 7.14 | 7.38 | 7.10 | 7.36 | 7.36 | 1,762,800 |
30 Nov 2023 | 7.07 | 7.24 | 7.00 | 7.14 | 7.14 | 1,444,900 |
29 Nov 2023 | 6.97 | 7.14 | 6.90 | 7.05 | 7.05 | 1,175,300 |
28 Nov 2023 | 6.84 | 6.92 | 6.81 | 6.86 | 6.86 | 1,060,500 |
27 Nov 2023 | 6.88 | 6.92 | 6.69 | 6.89 | 6.89 | 1,677,800 |
24 Nov 2023 | 6.89 | 6.99 | 6.89 | 6.93 | 6.93 | 496,300 |
22 Nov 2023 | 6.92 | 7.00 | 6.79 | 6.87 | 6.87 | 1,219,500 |
21 Nov 2023 | 7.03 | 7.24 | 6.91 | 6.91 | 6.91 | 1,804,300 |
20 Nov 2023 | 6.90 | 7.07 | 6.86 | 7.04 | 7.04 | 1,876,900 |
17 Nov 2023 | 6.60 | 6.92 | 6.60 | 6.90 | 6.90 | 2,227,500 |
16 Nov 2023 | 6.92 | 6.92 | 6.56 | 6.56 | 6.56 | 3,246,200 |
15 Nov 2023 | 6.81 | 7.11 | 6.81 | 6.94 | 6.94 | 1,253,400 |
14 Nov 2023 | 6.75 | 6.89 | 6.65 | 6.79 | 6.79 | 2,535,500 |
13 Nov 2023 | 6.71 | 6.79 | 6.53 | 6.53 | 6.53 | 1,745,900 |
10 Nov 2023 | 6.86 | 6.87 | 6.70 | 6.81 | 6.81 | 1,647,900 |
09 Nov 2023 | 7.19 | 7.20 | 6.82 | 6.84 | 6.84 | 2,595,800 |
08 Nov 2023 | 7.25 | 7.30 | 7.15 | 7.17 | 7.17 | 1,543,200 |
07 Nov 2023 | 7.38 | 7.42 | 7.23 | 7.25 | 7.25 | 1,643,700 |
06 Nov 2023 | 7.61 | 7.65 | 7.40 | 7.45 | 7.45 | 1,625,200 |
03 Nov 2023 | 7.42 | 7.70 | 7.42 | 7.57 | 7.57 | 3,888,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |