Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 9.66 | 9.70 | 9.65 | 9.68 | 9.68 | 18,400 |
27 Mar 2024 | 9.62 | 9.73 | 9.62 | 9.70 | 9.70 | 32,200 |
26 Mar 2024 | 9.51 | 9.64 | 9.51 | 9.63 | 9.63 | 32,700 |
25 Mar 2024 | 9.58 | 9.58 | 9.54 | 9.56 | 9.56 | 31,200 |
22 Mar 2024 | 9.59 | 9.59 | 9.51 | 9.53 | 9.53 | 109,800 |
21 Mar 2024 | 9.59 | 9.62 | 9.54 | 9.59 | 9.59 | 52,000 |
20 Mar 2024 | 9.62 | 9.62 | 9.50 | 9.57 | 9.57 | 113,200 |
19 Mar 2024 | 9.60 | 9.60 | 9.53 | 9.55 | 9.55 | 52,900 |
18 Mar 2024 | 9.76 | 9.76 | 9.50 | 9.57 | 9.57 | 285,800 |
15 Mar 2024 | 9.72 | 9.75 | 9.71 | 9.72 | 9.72 | 13,300 |
14 Mar 2024 | 9.75 | 9.78 | 9.72 | 9.74 | 9.74 | 52,600 |
13 Mar 2024 | 9.69 | 9.76 | 9.68 | 9.72 | 9.72 | 48,400 |
12 Mar 2024 | 9.69 | 9.71 | 9.69 | 9.69 | 9.69 | 25,400 |
11 Mar 2024 | 9.73 | 9.73 | 9.65 | 9.69 | 9.69 | 29,600 |
08 Mar 2024 | 9.76 | 9.76 | 9.65 | 9.68 | 9.68 | 56,000 |
07 Mar 2024 | 9.70 | 9.80 | 9.69 | 9.73 | 9.73 | 38,600 |
06 Mar 2024 | 9.72 | 9.75 | 9.69 | 9.72 | 9.72 | 46,800 |
05 Mar 2024 | 9.77 | 9.82 | 9.68 | 9.70 | 9.70 | 53,900 |
04 Mar 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 9.75 | 55,600 |
01 Mar 2024 | 9.90 | 10.10 | 9.86 | 9.86 | 9.86 | 89,800 |
29 Feb 2024 | 9.97 | 9.97 | 9.84 | 9.87 | 9.87 | 102,000 |
28 Feb 2024 | 9.86 | 10.01 | 9.81 | 9.97 | 9.97 | 287,700 |
27 Feb 2024 | 9.85 | 9.92 | 9.80 | 9.85 | 9.85 | 173,800 |
26 Feb 2024 | 9.77 | 9.82 | 9.70 | 9.76 | 9.76 | 61,500 |
23 Feb 2024 | 9.84 | 9.84 | 9.73 | 9.77 | 9.77 | 43,500 |
22 Feb 2024 | 9.75 | 9.89 | 9.69 | 9.84 | 9.84 | 162,400 |
21 Feb 2024 | 9.70 | 9.76 | 9.65 | 9.74 | 9.74 | 261,200 |
20 Feb 2024 | 9.70 | 9.75 | 9.63 | 9.70 | 9.70 | 38,700 |
19 Feb 2024 | 9.63 | 9.74 | 9.63 | 9.66 | 9.66 | 55,600 |
16 Feb 2024 | 9.63 | 9.69 | 9.59 | 9.64 | 9.64 | 339,700 |
15 Feb 2024 | 9.53 | 9.62 | 9.53 | 9.61 | 9.61 | 202,100 |
14 Feb 2024 | 9.49 | 9.59 | 9.49 | 9.53 | 9.53 | 119,900 |
13 Feb 2024 | 9.52 | 9.53 | 9.48 | 9.49 | 9.49 | 61,000 |
09 Feb 2024 | 9.56 | 9.57 | 9.48 | 9.51 | 9.51 | 60,100 |
08 Feb 2024 | 9.64 | 9.64 | 9.54 | 9.56 | 9.56 | 47,400 |
07 Feb 2024 | 9.67 | 9.68 | 9.55 | 9.55 | 9.55 | 59,300 |
06 Feb 2024 | 9.65 | 9.69 | 9.63 | 9.69 | 9.69 | 50,200 |
05 Feb 2024 | 9.55 | 9.68 | 9.55 | 9.63 | 9.63 | 78,100 |
02 Feb 2024 | 9.53 | 9.58 | 9.49 | 9.51 | 9.51 | 51,100 |
01 Feb 2024 | 9.54 | 9.56 | 9.50 | 9.50 | 9.50 | 15,000 |
31 Jan 2024 | 9.54 | 9.54 | 9.49 | 9.50 | 9.50 | 53,800 |
30 Jan 2024 | 9.51 | 9.59 | 9.51 | 9.54 | 9.54 | 22,200 |
29 Jan 2024 | 9.57 | 9.60 | 9.52 | 9.52 | 9.52 | 23,900 |
26 Jan 2024 | 9.64 | 9.64 | 9.52 | 9.55 | 9.55 | 30,200 |
25 Jan 2024 | 9.49 | 9.52 | 9.49 | 9.51 | 9.51 | 12,200 |
24 Jan 2024 | 9.50 | 9.51 | 9.44 | 9.49 | 9.49 | 42,400 |
23 Jan 2024 | 9.59 | 9.59 | 9.45 | 9.52 | 9.52 | 62,400 |
22 Jan 2024 | 9.58 | 9.60 | 9.50 | 9.52 | 9.52 | 68,300 |
19 Jan 2024 | 9.57 | 9.58 | 9.52 | 9.54 | 9.54 | 64,900 |
18 Jan 2024 | 9.61 | 9.61 | 9.56 | 9.57 | 9.57 | 27,200 |
17 Jan 2024 | 9.66 | 9.67 | 9.57 | 9.63 | 9.63 | 67,200 |
16 Jan 2024 | 9.65 | 9.68 | 9.64 | 9.66 | 9.66 | 26,200 |
15 Jan 2024 | 9.66 | 9.74 | 9.61 | 9.65 | 9.65 | 32,400 |
12 Jan 2024 | 9.71 | 9.71 | 9.65 | 9.65 | 9.65 | 25,600 |
11 Jan 2024 | 9.70 | 9.73 | 9.66 | 9.67 | 9.67 | 7,600 |
10 Jan 2024 | 9.74 | 9.74 | 9.63 | 9.70 | 9.70 | 12,800 |
09 Jan 2024 | 9.72 | 9.79 | 9.66 | 9.74 | 9.74 | 18,700 |
08 Jan 2024 | 9.70 | 9.72 | 9.58 | 9.62 | 9.62 | 67,300 |
05 Jan 2024 | 9.69 | 9.74 | 9.68 | 9.72 | 9.72 | 17,300 |
04 Jan 2024 | 9.73 | 9.79 | 9.66 | 9.69 | 9.69 | 22,900 |
03 Jan 2024 | 9.85 | 9.85 | 9.77 | 9.77 | 9.77 | 19,100 |
02 Jan 2024 | 9.78 | 9.87 | 9.72 | 9.87 | 9.87 | 37,900 |
29 Dec 2023 | 9.73 | 9.77 | 9.72 | 9.75 | 9.75 | 19,800 |
28 Dec 2023 | 9.65 | 9.77 | 9.65 | 9.73 | 9.73 | 26,000 |
27 Dec 2023 | 9.60 | 9.65 | 9.54 | 9.60 | 9.60 | 59,000 |
26 Dec 2023 | 9.58 | 9.60 | 9.52 | 9.56 | 9.56 | 58,600 |
22 Dec 2023 | 9.56 | 9.57 | 9.53 | 9.54 | 9.54 | 20,300 |
21 Dec 2023 | 9.57 | 9.57 | 9.50 | 9.55 | 9.55 | 32,600 |
20 Dec 2023 | 9.61 | 9.61 | 9.53 | 9.54 | 9.54 | 30,900 |
19 Dec 2023 | 9.58 | 9.65 | 9.58 | 9.60 | 9.60 | 8,600 |
18 Dec 2023 | 9.50 | 9.68 | 9.48 | 9.55 | 9.55 | 46,500 |
15 Dec 2023 | 9.59 | 9.59 | 9.50 | 9.50 | 9.50 | 80,000 |
14 Dec 2023 | 9.63 | 9.63 | 9.55 | 9.58 | 9.58 | 137,533 |
13 Dec 2023 | 9.62 | 9.66 | 9.60 | 9.62 | 9.62 | 24,900 |
12 Dec 2023 | 9.68 | 9.68 | 9.61 | 9.64 | 9.64 | 35,900 |
11 Dec 2023 | 9.69 | 9.70 | 9.65 | 9.68 | 9.68 | 17,100 |
08 Dec 2023 | 9.66 | 9.75 | 9.64 | 9.69 | 9.69 | 27,100 |
07 Dec 2023 | 9.78 | 9.78 | 9.58 | 9.63 | 9.63 | 121,900 |
06 Dec 2023 | 9.82 | 9.90 | 9.77 | 9.79 | 9.79 | 17,300 |
05 Dec 2023 | 9.87 | 9.88 | 9.82 | 9.82 | 9.82 | 29,100 |
04 Dec 2023 | 9.80 | 9.90 | 9.80 | 9.88 | 9.88 | 75,400 |
01 Dec 2023 | 9.80 | 9.90 | 9.75 | 9.85 | 9.85 | 142,300 |
30 Nov 2023 | 9.81 | 9.82 | 9.75 | 9.75 | 9.75 | 151,000 |
29 Nov 2023 | 9.85 | 9.88 | 9.82 | 9.88 | 9.88 | 9,200 |
28 Nov 2023 | 9.80 | 9.85 | 9.80 | 9.81 | 9.81 | 26,000 |
27 Nov 2023 | 9.73 | 9.85 | 9.73 | 9.83 | 9.83 | 28,200 |
24 Nov 2023 | 9.78 | 9.78 | 9.65 | 9.75 | 9.75 | 46,100 |
23 Nov 2023 | 9.85 | 9.85 | 9.71 | 9.77 | 9.77 | 11,200 |
22 Nov 2023 | 9.90 | 9.90 | 9.81 | 9.87 | 9.87 | 5,300 |
21 Nov 2023 | 9.90 | 9.90 | 9.69 | 9.88 | 9.88 | 20,100 |
20 Nov 2023 | 9.85 | 9.94 | 9.85 | 9.90 | 9.90 | 31,900 |
17 Nov 2023 | 9.74 | 9.82 | 9.74 | 9.82 | 9.82 | 15,600 |
16 Nov 2023 | 9.70 | 9.76 | 9.66 | 9.75 | 9.75 | 20,300 |
15 Nov 2023 | 9.76 | 9.80 | 9.70 | 9.71 | 9.71 | 15,000 |
14 Nov 2023 | 9.84 | 9.85 | 9.65 | 9.67 | 9.67 | 61,400 |
10 Nov 2023 | 9.89 | 9.89 | 9.80 | 9.81 | 9.81 | 34,500 |
09 Nov 2023 | 9.69 | 9.83 | 9.69 | 9.82 | 9.82 | 40,000 |
08 Nov 2023 | 9.78 | 9.78 | 9.69 | 9.75 | 9.75 | 32,300 |
07 Nov 2023 | 9.72 | 9.75 | 9.65 | 9.72 | 9.72 | 43,300 |
06 Nov 2023 | 9.67 | 9.72 | 9.66 | 9.72 | 9.72 | 15,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |