Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 7.29 | 7.35 | 7.28 | 7.31 | 7.31 | 197,900 |
26 Mar 2024 | 7.29 | 7.36 | 7.29 | 7.30 | 7.30 | 194,900 |
25 Mar 2024 | 7.19 | 7.23 | 7.19 | 7.21 | 7.21 | 93,500 |
22 Mar 2024 | 7.23 | 7.24 | 7.17 | 7.19 | 7.19 | 110,700 |
21 Mar 2024 | 7.24 | 7.27 | 7.21 | 7.26 | 7.26 | 213,200 |
20 Mar 2024 | 7.10 | 7.26 | 7.10 | 7.19 | 7.19 | 141,900 |
19 Mar 2024 | 7.17 | 7.18 | 7.12 | 7.15 | 7.15 | 255,100 |
18 Mar 2024 | 7.09 | 7.10 | 7.08 | 7.10 | 7.10 | 106,900 |
15 Mar 2024 | 7.01 | 7.05 | 7.00 | 7.04 | 7.04 | 191,400 |
14 Mar 2024 | 7.08 | 7.08 | 7.02 | 7.07 | 7.07 | 122,700 |
13 Mar 2024 | 7.06 | 7.09 | 7.04 | 7.04 | 7.04 | 95,200 |
12 Mar 2024 | 7.04 | 7.06 | 7.00 | 7.03 | 7.03 | 229,600 |
11 Mar 2024 | 6.97 | 7.03 | 6.95 | 7.00 | 7.00 | 200,300 |
08 Mar 2024 | 6.95 | 6.97 | 6.91 | 6.92 | 6.92 | 162,200 |
07 Mar 2024 | 6.93 | 6.98 | 6.92 | 6.97 | 6.97 | 181,000 |
06 Mar 2024 | 6.77 | 6.82 | 6.76 | 6.82 | 6.82 | 140,200 |
05 Mar 2024 | 6.79 | 6.81 | 6.74 | 6.74 | 6.74 | 195,500 |
04 Mar 2024 | 6.74 | 6.82 | 6.74 | 6.81 | 6.81 | 189,900 |
01 Mar 2024 | 6.78 | 6.80 | 6.73 | 6.80 | 6.80 | 191,400 |
29 Feb 2024 | 6.77 | 6.77 | 6.69 | 6.70 | 6.70 | 60,300 |
28 Feb 2024 | 6.75 | 6.79 | 6.74 | 6.74 | 6.74 | 156,000 |
27 Feb 2024 | 6.67 | 6.79 | 6.67 | 6.77 | 6.77 | 285,000 |
26 Feb 2024 | 6.66 | 6.77 | 6.66 | 6.68 | 6.68 | 98,700 |
23 Feb 2024 | 6.74 | 6.78 | 6.72 | 6.74 | 6.74 | 95,600 |
22 Feb 2024 | 6.72 | 6.81 | 6.72 | 6.75 | 6.75 | 135,300 |
21 Feb 2024 | 6.74 | 6.75 | 6.70 | 6.74 | 6.74 | 209,700 |
20 Feb 2024 | 6.69 | 6.70 | 6.65 | 6.67 | 6.67 | 163,200 |
16 Feb 2024 | 6.56 | 6.57 | 6.51 | 6.51 | 6.51 | 290,200 |
15 Feb 2024 | 6.51 | 6.59 | 6.51 | 6.54 | 6.54 | 78,300 |
14 Feb 2024 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 59,100 |
13 Feb 2024 | 6.44 | 6.49 | 6.43 | 6.45 | 6.45 | 144,400 |
12 Feb 2024 | 6.50 | 6.56 | 6.45 | 6.55 | 6.55 | 195,900 |
09 Feb 2024 | 6.58 | 6.59 | 6.51 | 6.53 | 6.53 | 169,900 |
08 Feb 2024 | 6.63 | 6.65 | 6.51 | 6.59 | 6.59 | 123,600 |
07 Feb 2024 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | 135,300 |
06 Feb 2024 | 6.96 | 7.00 | 6.96 | 7.00 | 7.00 | 157,700 |
05 Feb 2024 | 6.98 | 7.00 | 6.95 | 7.00 | 7.00 | 288,500 |
02 Feb 2024 | 7.04 | 7.07 | 7.01 | 7.06 | 7.06 | 150,600 |
01 Feb 2024 | 7.01 | 7.03 | 6.93 | 7.03 | 7.03 | 113,500 |
31 Jan 2024 | 7.20 | 7.23 | 7.09 | 7.17 | 7.17 | 416,800 |
30 Jan 2024 | 7.19 | 7.21 | 7.16 | 7.20 | 7.20 | 225,000 |
29 Jan 2024 | 7.13 | 7.18 | 7.10 | 7.17 | 7.17 | 220,100 |
26 Jan 2024 | 7.28 | 7.31 | 7.25 | 7.27 | 7.27 | 97,500 |
25 Jan 2024 | 7.25 | 7.26 | 7.19 | 7.25 | 7.25 | 210,000 |
24 Jan 2024 | 7.26 | 7.29 | 7.21 | 7.23 | 7.23 | 119,400 |
23 Jan 2024 | 7.18 | 7.19 | 7.14 | 7.15 | 7.15 | 167,000 |
22 Jan 2024 | 7.20 | 7.22 | 7.18 | 7.18 | 7.18 | 134,500 |
19 Jan 2024 | 7.18 | 7.21 | 7.13 | 7.20 | 7.20 | 115,400 |
18 Jan 2024 | 7.11 | 7.15 | 7.04 | 7.15 | 7.15 | 123,600 |
17 Jan 2024 | 7.00 | 7.09 | 7.00 | 7.09 | 7.09 | 189,500 |
16 Jan 2024 | 7.13 | 7.17 | 7.10 | 7.11 | 7.11 | 199,600 |
12 Jan 2024 | 7.14 | 7.19 | 7.14 | 7.15 | 7.15 | 170,200 |
11 Jan 2024 | 7.16 | 7.17 | 7.07 | 7.15 | 7.15 | 80,300 |
10 Jan 2024 | 7.24 | 7.26 | 7.22 | 7.23 | 7.23 | 147,300 |
09 Jan 2024 | 7.25 | 7.25 | 7.21 | 7.24 | 7.24 | 453,200 |
08 Jan 2024 | 7.25 | 7.31 | 7.24 | 7.29 | 7.29 | 110,300 |
05 Jan 2024 | 7.16 | 7.25 | 7.16 | 7.21 | 7.21 | 175,900 |
04 Jan 2024 | 7.14 | 7.17 | 7.12 | 7.13 | 7.13 | 121,900 |
03 Jan 2024 | 7.02 | 7.07 | 6.99 | 7.06 | 7.06 | 223,900 |
02 Jan 2024 | 7.06 | 7.13 | 7.06 | 7.12 | 7.12 | 79,600 |
29 Dec 2023 | 7.09 | 7.09 | 7.04 | 7.06 | 7.06 | 124,100 |
28 Dec 2023 | 7.09 | 7.10 | 7.06 | 7.07 | 7.07 | 345,700 |
27 Dec 2023 | 7.11 | 7.16 | 7.09 | 7.14 | 7.14 | 1,107,400 |
26 Dec 2023 | 7.11 | 7.11 | 7.03 | 7.09 | 7.09 | 20,800 |
22 Dec 2023 | 7.04 | 7.05 | 7.01 | 7.05 | 7.05 | 71,900 |
21 Dec 2023 | 6.97 | 7.00 | 6.93 | 7.00 | 7.00 | 124,600 |
20 Dec 2023 | 7.02 | 7.04 | 6.93 | 6.93 | 6.93 | 323,200 |
19 Dec 2023 | 6.95 | 6.99 | 6.94 | 6.99 | 6.99 | 194,500 |
18 Dec 2023 | 6.96 | 6.99 | 6.94 | 6.96 | 6.96 | 156,900 |
15 Dec 2023 | 7.02 | 7.08 | 6.97 | 7.00 | 7.00 | 181,300 |
14 Dec 2023 | 7.03 | 7.07 | 7.02 | 7.06 | 7.06 | 302,300 |
13 Dec 2023 | 6.78 | 6.91 | 6.75 | 6.91 | 6.91 | 205,200 |
12 Dec 2023 | 6.79 | 6.80 | 6.76 | 6.79 | 6.79 | 333,700 |
11 Dec 2023 | 6.75 | 6.78 | 6.73 | 6.77 | 6.77 | 41,000 |
08 Dec 2023 | 6.70 | 6.77 | 6.70 | 6.76 | 6.76 | 121,600 |
07 Dec 2023 | 6.63 | 6.69 | 6.63 | 6.66 | 6.66 | 67,500 |
06 Dec 2023 | 6.62 | 6.66 | 6.58 | 6.58 | 6.58 | 270,300 |
05 Dec 2023 | 6.52 | 6.56 | 6.50 | 6.51 | 6.51 | 146,500 |
04 Dec 2023 | 6.49 | 6.54 | 6.49 | 6.54 | 6.54 | 218,800 |
01 Dec 2023 | 6.47 | 6.54 | 6.47 | 6.54 | 6.54 | 39,600 |
30 Nov 2023 | 6.47 | 6.52 | 6.46 | 6.51 | 6.51 | 61,800 |
29 Nov 2023 | 6.39 | 6.46 | 6.39 | 6.41 | 6.41 | 211,800 |
28 Nov 2023 | 6.36 | 6.43 | 6.36 | 6.38 | 6.38 | 130,300 |
27 Nov 2023 | 6.34 | 6.40 | 6.34 | 6.39 | 6.39 | 63,100 |
24 Nov 2023 | 6.39 | 6.40 | 6.36 | 6.40 | 6.40 | 93,900 |
22 Nov 2023 | 6.33 | 6.35 | 6.30 | 6.35 | 6.35 | 87,400 |
21 Nov 2023 | 6.38 | 6.39 | 6.36 | 6.36 | 6.36 | 333,800 |
20 Nov 2023 | 6.37 | 6.43 | 6.37 | 6.42 | 6.42 | 71,900 |
17 Nov 2023 | 6.37 | 6.39 | 6.35 | 6.38 | 6.38 | 108,600 |
16 Nov 2023 | 6.31 | 6.33 | 6.27 | 6.31 | 6.31 | 179,100 |
15 Nov 2023 | 6.29 | 6.31 | 6.26 | 6.30 | 6.30 | 163,000 |
14 Nov 2023 | 6.28 | 6.38 | 6.28 | 6.35 | 6.35 | 117,000 |
13 Nov 2023 | 6.21 | 6.24 | 6.18 | 6.24 | 6.24 | 77,700 |
10 Nov 2023 | 6.17 | 6.26 | 6.15 | 6.24 | 6.24 | 283,900 |
09 Nov 2023 | 6.22 | 6.25 | 6.17 | 6.18 | 6.18 | 195,100 |
08 Nov 2023 | 6.25 | 6.27 | 6.22 | 6.25 | 6.25 | 115,300 |
07 Nov 2023 | 6.13 | 6.20 | 6.13 | 6.14 | 6.14 | 285,500 |
06 Nov 2023 | 6.22 | 6.24 | 6.20 | 6.21 | 6.21 | 202,500 |
03 Nov 2023 | 6.25 | 6.27 | 6.22 | 6.24 | 6.24 | 92,100 |
02 Nov 2023 | 6.10 | 6.14 | 6.07 | 6.12 | 6.12 | 177,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |