Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 13.11 | 13.69 | 12.99 | 13.36 | 13.36 | 39,100 |
27 Mar 2024 | 12.36 | 13.10 | 12.36 | 13.07 | 13.07 | 92,200 |
26 Mar 2024 | 12.68 | 12.68 | 12.23 | 12.32 | 12.32 | 55,700 |
25 Mar 2024 | 11.98 | 12.90 | 11.98 | 12.37 | 12.37 | 59,600 |
22 Mar 2024 | 11.82 | 12.14 | 11.70 | 11.96 | 11.96 | 36,400 |
21 Mar 2024 | 12.45 | 12.50 | 11.72 | 11.85 | 11.85 | 42,800 |
20 Mar 2024 | 11.26 | 12.19 | 11.25 | 12.10 | 12.10 | 56,000 |
19 Mar 2024 | 11.40 | 12.05 | 11.36 | 11.37 | 11.37 | 55,500 |
18 Mar 2024 | 11.37 | 11.61 | 11.15 | 11.46 | 11.46 | 23,200 |
15 Mar 2024 | 11.50 | 11.83 | 11.28 | 11.68 | 11.68 | 11,500 |
14 Mar 2024 | 11.86 | 11.89 | 11.30 | 11.43 | 11.43 | 20,600 |
13 Mar 2024 | 11.21 | 11.96 | 11.21 | 11.91 | 11.91 | 33,600 |
12 Mar 2024 | 10.82 | 11.19 | 10.60 | 11.17 | 11.17 | 24,000 |
11 Mar 2024 | 10.79 | 11.36 | 10.79 | 10.97 | 10.97 | 20,600 |
08 Mar 2024 | 10.89 | 11.16 | 10.78 | 10.95 | 10.95 | 27,600 |
07 Mar 2024 | 10.70 | 10.90 | 10.58 | 10.86 | 10.86 | 22,400 |
06 Mar 2024 | 11.10 | 11.19 | 10.60 | 10.74 | 10.74 | 31,500 |
05 Mar 2024 | 10.91 | 11.02 | 10.52 | 11.02 | 11.02 | 44,100 |
04 Mar 2024 | 9.40 | 10.61 | 9.40 | 10.61 | 10.61 | 74,300 |
01 Mar 2024 | 8.58 | 9.51 | 8.58 | 9.28 | 9.28 | 56,800 |
29 Feb 2024 | 8.25 | 8.39 | 8.25 | 8.27 | 8.27 | 11,800 |
28 Feb 2024 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | 11,600 |
27 Feb 2024 | 8.41 | 8.50 | 8.22 | 8.23 | 8.23 | 9,500 |
26 Feb 2024 | 8.30 | 8.44 | 8.15 | 8.31 | 8.31 | 5,100 |
23 Feb 2024 | 8.29 | 8.45 | 8.05 | 8.38 | 8.38 | 26,000 |
22 Feb 2024 | 8.24 | 8.24 | 8.14 | 8.16 | 8.16 | 32,000 |
21 Feb 2024 | 8.22 | 8.42 | 8.18 | 8.42 | 8.42 | 16,100 |
20 Feb 2024 | 8.40 | 8.42 | 8.23 | 8.35 | 8.35 | 14,300 |
16 Feb 2024 | 8.43 | 8.53 | 8.30 | 8.38 | 8.38 | 17,200 |
15 Feb 2024 | 8.45 | 8.58 | 8.31 | 8.35 | 8.35 | 18,700 |
14 Feb 2024 | 8.66 | 8.69 | 8.29 | 8.34 | 8.34 | 21,100 |
13 Feb 2024 | 8.97 | 9.01 | 8.68 | 8.72 | 8.72 | 34,000 |
12 Feb 2024 | 9.14 | 9.44 | 9.14 | 9.32 | 9.32 | 11,300 |
09 Feb 2024 | 9.25 | 9.30 | 9.08 | 9.21 | 9.21 | 6,600 |
08 Feb 2024 | 9.27 | 9.37 | 9.20 | 9.23 | 9.23 | 10,200 |
07 Feb 2024 | 9.50 | 9.54 | 9.43 | 9.45 | 9.45 | 10,500 |
06 Feb 2024 | 9.78 | 9.87 | 9.53 | 9.55 | 9.55 | 9,500 |
05 Feb 2024 | 9.69 | 9.88 | 9.62 | 9.84 | 9.84 | 8,100 |
02 Feb 2024 | 9.28 | 9.98 | 9.10 | 9.95 | 9.95 | 59,600 |
01 Feb 2024 | 8.61 | 9.33 | 8.61 | 9.33 | 9.33 | 32,600 |
31 Jan 2024 | 8.76 | 8.90 | 8.62 | 8.63 | 8.63 | 19,200 |
30 Jan 2024 | 9.10 | 9.19 | 8.75 | 8.77 | 8.77 | 18,900 |
29 Jan 2024 | 9.10 | 9.10 | 8.76 | 9.00 | 9.00 | 13,300 |
26 Jan 2024 | 9.07 | 9.11 | 9.00 | 9.11 | 9.11 | 3,000 |
25 Jan 2024 | 9.19 | 9.32 | 9.03 | 9.12 | 9.12 | 21,600 |
24 Jan 2024 | 8.83 | 8.99 | 8.61 | 8.98 | 8.98 | 17,300 |
23 Jan 2024 | 8.89 | 8.93 | 8.70 | 8.82 | 8.82 | 7,600 |
22 Jan 2024 | 8.75 | 8.90 | 8.75 | 8.86 | 8.86 | 4,200 |
19 Jan 2024 | 8.81 | 8.83 | 8.64 | 8.79 | 8.79 | 9,000 |
18 Jan 2024 | 8.80 | 8.87 | 8.70 | 8.81 | 8.81 | 9,500 |
17 Jan 2024 | 8.67 | 8.82 | 8.61 | 8.81 | 8.81 | 19,800 |
16 Jan 2024 | 9.00 | 9.01 | 8.75 | 8.85 | 8.85 | 11,300 |
15 Jan 2024 | 8.87 | 9.20 | 8.87 | 9.20 | 9.20 | 2,100 |
12 Jan 2024 | 9.06 | 9.30 | 8.96 | 9.09 | 9.09 | 7,300 |
11 Jan 2024 | 8.91 | 8.91 | 8.71 | 8.82 | 8.82 | 12,300 |
10 Jan 2024 | 8.87 | 8.95 | 8.80 | 8.81 | 8.81 | 10,500 |
09 Jan 2024 | 9.25 | 9.25 | 8.88 | 8.94 | 8.94 | 18,800 |
08 Jan 2024 | 9.05 | 9.18 | 9.01 | 9.11 | 9.11 | 10,100 |
05 Jan 2024 | 9.13 | 9.40 | 9.06 | 9.28 | 9.28 | 12,100 |
04 Jan 2024 | 9.11 | 9.23 | 9.06 | 9.18 | 9.18 | 9,900 |
03 Jan 2024 | 9.18 | 9.23 | 9.03 | 9.21 | 9.21 | 19,200 |
02 Jan 2024 | 9.48 | 9.64 | 9.33 | 9.39 | 9.39 | 20,700 |
29 Dec 2023 | 9.60 | 9.70 | 9.47 | 9.53 | 9.53 | 7,400 |
28 Dec 2023 | 10.04 | 10.04 | 9.65 | 9.72 | 9.72 | 31,700 |
27 Dec 2023 | 10.12 | 10.34 | 10.06 | 10.08 | 10.08 | 9,700 |
22 Dec 2023 | 10.37 | 10.54 | 10.08 | 10.09 | 10.09 | 19,100 |
21 Dec 2023 | 10.33 | 10.33 | 10.07 | 10.20 | 10.20 | 10,000 |
20 Dec 2023 | 10.63 | 10.63 | 10.06 | 10.06 | 10.06 | 15,100 |
19 Dec 2023 | 10.46 | 10.85 | 10.40 | 10.58 | 10.58 | 27,500 |
18 Dec 2023 | 10.25 | 10.47 | 10.10 | 10.33 | 10.33 | 12,200 |
15 Dec 2023 | 10.14 | 10.49 | 10.12 | 10.35 | 10.35 | 8,300 |
14 Dec 2023 | 10.16 | 10.58 | 10.13 | 10.20 | 10.20 | 33,600 |
13 Dec 2023 | 9.21 | 10.07 | 9.21 | 10.05 | 10.05 | 17,700 |
12 Dec 2023 | 9.81 | 9.81 | 9.05 | 9.05 | 9.05 | 20,300 |
11 Dec 2023 | 9.96 | 9.96 | 9.62 | 9.75 | 9.75 | 22,500 |
08 Dec 2023 | 10.22 | 10.42 | 10.04 | 10.28 | 10.28 | 20,700 |
07 Dec 2023 | 9.92 | 10.35 | 9.82 | 10.35 | 10.35 | 13,600 |
06 Dec 2023 | 10.00 | 10.30 | 9.97 | 10.02 | 10.02 | 13,200 |
05 Dec 2023 | 9.89 | 10.00 | 9.75 | 9.91 | 9.91 | 15,800 |
04 Dec 2023 | 10.20 | 10.20 | 9.73 | 10.02 | 10.02 | 32,600 |
01 Dec 2023 | 10.41 | 10.49 | 10.22 | 10.35 | 10.35 | 32,400 |
30 Nov 2023 | 10.29 | 10.45 | 10.09 | 10.41 | 10.41 | 12,300 |
29 Nov 2023 | 10.23 | 10.59 | 10.23 | 10.50 | 10.50 | 16,500 |
28 Nov 2023 | 10.12 | 10.52 | 10.00 | 10.37 | 10.37 | 17,200 |
27 Nov 2023 | 10.19 | 10.24 | 9.89 | 10.08 | 10.08 | 16,200 |
24 Nov 2023 | 9.60 | 10.10 | 9.60 | 9.94 | 9.94 | 15,500 |
23 Nov 2023 | 10.14 | 10.14 | 9.71 | 9.87 | 9.87 | 1,400 |
22 Nov 2023 | 10.24 | 10.37 | 9.64 | 9.77 | 9.77 | 27,900 |
21 Nov 2023 | 10.40 | 10.82 | 10.30 | 10.30 | 10.30 | 16,100 |
20 Nov 2023 | 10.15 | 10.35 | 10.08 | 10.35 | 10.35 | 7,400 |
17 Nov 2023 | 10.34 | 10.34 | 10.00 | 10.16 | 10.16 | 17,000 |
16 Nov 2023 | 10.18 | 10.70 | 10.18 | 10.25 | 10.25 | 13,400 |
15 Nov 2023 | 10.22 | 10.26 | 9.86 | 10.03 | 10.03 | 15,500 |
14 Nov 2023 | 9.25 | 10.31 | 9.25 | 10.20 | 10.20 | 34,800 |
13 Nov 2023 | 9.37 | 9.37 | 8.99 | 9.06 | 9.06 | 7,900 |
10 Nov 2023 | 9.42 | 9.54 | 9.10 | 9.38 | 9.38 | 16,300 |
09 Nov 2023 | 8.80 | 10.09 | 8.80 | 9.58 | 9.58 | 48,000 |
08 Nov 2023 | 8.78 | 8.91 | 8.73 | 8.80 | 8.80 | 7,600 |
07 Nov 2023 | 9.01 | 9.01 | 8.65 | 8.80 | 8.80 | 17,600 |
06 Nov 2023 | 9.61 | 9.65 | 9.15 | 9.20 | 9.20 | 8,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |