Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 9.57 | 9.60 | 8.90 | 9.09 | 9.09 | 5,685,200 |
27 Mar 2024 | 9.57 | 9.62 | 9.48 | 9.58 | 9.58 | 2,453,300 |
26 Mar 2024 | 9.72 | 9.80 | 9.40 | 9.47 | 9.47 | 2,500,700 |
25 Mar 2024 | 9.70 | 9.78 | 9.53 | 9.58 | 9.58 | 1,452,900 |
22 Mar 2024 | 9.86 | 9.91 | 9.65 | 9.72 | 9.72 | 909,300 |
21 Mar 2024 | 9.76 | 9.95 | 9.71 | 9.87 | 9.87 | 1,383,800 |
20 Mar 2024 | 9.58 | 9.69 | 9.48 | 9.65 | 9.65 | 1,340,800 |
19 Mar 2024 | 9.62 | 9.75 | 9.54 | 9.67 | 9.67 | 1,271,600 |
18 Mar 2024 | 9.82 | 9.88 | 9.56 | 9.61 | 9.61 | 1,774,000 |
15 Mar 2024 | 9.90 | 9.99 | 9.82 | 9.86 | 9.86 | 3,736,000 |
14 Mar 2024 | 10.11 | 10.15 | 9.87 | 9.96 | 9.96 | 1,962,700 |
13 Mar 2024 | 10.65 | 10.76 | 10.13 | 10.19 | 10.19 | 2,527,500 |
12 Mar 2024 | 10.59 | 10.78 | 10.53 | 10.74 | 10.74 | 2,065,800 |
11 Mar 2024 | 10.64 | 10.81 | 10.60 | 10.68 | 10.68 | 2,494,400 |
08 Mar 2024 | 10.79 | 10.85 | 10.57 | 10.66 | 10.66 | 2,201,800 |
07 Mar 2024 | 11.08 | 11.08 | 10.63 | 10.72 | 10.72 | 3,709,700 |
06 Mar 2024 | 11.21 | 11.32 | 10.96 | 10.99 | 10.99 | 5,199,400 |
05 Mar 2024 | 10.10 | 10.99 | 10.09 | 10.95 | 10.95 | 7,039,400 |
04 Mar 2024 | 9.75 | 9.83 | 9.69 | 9.73 | 9.73 | 871,000 |
01 Mar 2024 | 9.56 | 9.80 | 9.53 | 9.73 | 9.73 | 1,087,900 |
29 Feb 2024 | 9.61 | 9.66 | 9.51 | 9.55 | 9.55 | 1,315,500 |
28 Feb 2024 | 9.48 | 9.49 | 9.34 | 9.43 | 9.43 | 1,144,700 |
27 Feb 2024 | 9.65 | 9.72 | 9.53 | 9.63 | 9.63 | 837,300 |
26 Feb 2024 | 9.56 | 9.70 | 9.55 | 9.61 | 9.61 | 941,300 |
23 Feb 2024 | 9.61 | 9.69 | 9.53 | 9.63 | 9.63 | 948,100 |
22 Feb 2024 | 9.39 | 9.71 | 9.38 | 9.63 | 9.63 | 1,708,000 |
21 Feb 2024 | 9.41 | 9.43 | 9.26 | 9.38 | 9.38 | 1,340,500 |
20 Feb 2024 | 9.37 | 9.60 | 9.37 | 9.51 | 9.51 | 1,158,200 |
16 Feb 2024 | 9.66 | 9.74 | 9.16 | 9.58 | 9.58 | 1,623,700 |
15 Feb 2024 | 9.75 | 9.79 | 9.60 | 9.74 | 9.74 | 1,563,400 |
14 Feb 2024 | 9.48 | 9.64 | 9.39 | 9.61 | 9.61 | 1,728,600 |
13 Feb 2024 | 9.77 | 9.82 | 9.23 | 9.35 | 9.35 | 2,948,000 |
12 Feb 2024 | 9.72 | 10.22 | 9.62 | 10.12 | 10.12 | 6,618,300 |
09 Feb 2024 | 8.71 | 8.97 | 8.70 | 8.91 | 8.91 | 2,035,500 |
08 Feb 2024 | 8.82 | 8.88 | 8.65 | 8.70 | 8.70 | 3,928,400 |
07 Feb 2024 | 9.09 | 9.17 | 8.85 | 8.88 | 8.88 | 1,518,700 |
06 Feb 2024 | 8.98 | 9.21 | 8.96 | 9.03 | 9.03 | 2,090,500 |
05 Feb 2024 | 9.40 | 9.48 | 8.93 | 9.00 | 9.00 | 2,955,600 |
02 Feb 2024 | 9.94 | 10.07 | 9.20 | 9.49 | 9.49 | 6,682,800 |
01 Feb 2024 | 9.85 | 10.06 | 9.77 | 9.94 | 9.94 | 6,286,800 |
31 Jan 2024 | 9.72 | 9.95 | 9.63 | 9.83 | 9.83 | 4,038,100 |
30 Jan 2024 | 9.94 | 9.99 | 9.60 | 9.71 | 9.71 | 4,333,600 |
29 Jan 2024 | 10.00 | 10.07 | 9.75 | 9.99 | 9.99 | 2,761,700 |
26 Jan 2024 | 10.12 | 10.23 | 10.03 | 10.05 | 10.05 | 869,600 |
25 Jan 2024 | 10.31 | 10.32 | 10.03 | 10.06 | 10.06 | 1,319,800 |
24 Jan 2024 | 10.22 | 10.22 | 10.07 | 10.11 | 10.11 | 1,152,200 |
23 Jan 2024 | 10.30 | 10.30 | 10.06 | 10.12 | 10.12 | 1,073,600 |
22 Jan 2024 | 10.27 | 10.28 | 10.08 | 10.17 | 10.17 | 2,017,600 |
19 Jan 2024 | 10.10 | 10.17 | 9.97 | 10.14 | 10.14 | 1,385,000 |
18 Jan 2024 | 9.91 | 10.08 | 9.69 | 10.05 | 10.05 | 1,202,400 |
17 Jan 2024 | 9.96 | 10.03 | 9.60 | 9.79 | 9.79 | 1,931,200 |
16 Jan 2024 | 9.99 | 10.17 | 9.53 | 10.14 | 10.14 | 1,745,700 |
12 Jan 2024 | 10.29 | 10.32 | 10.06 | 10.10 | 10.10 | 1,372,200 |
11 Jan 2024 | 10.08 | 10.16 | 9.95 | 10.13 | 10.13 | 1,938,600 |
10 Jan 2024 | 10.02 | 10.15 | 9.95 | 10.14 | 10.14 | 1,167,900 |
09 Jan 2024 | 9.77 | 10.05 | 9.74 | 10.04 | 10.04 | 1,227,600 |
08 Jan 2024 | 9.58 | 9.91 | 9.58 | 9.90 | 9.90 | 1,418,000 |
05 Jan 2024 | 9.63 | 9.74 | 9.53 | 9.61 | 9.61 | 1,201,300 |
04 Jan 2024 | 9.75 | 9.75 | 9.46 | 9.64 | 9.64 | 1,830,500 |
03 Jan 2024 | 9.93 | 9.98 | 9.72 | 9.75 | 9.75 | 2,135,000 |
02 Jan 2024 | 9.87 | 10.10 | 9.81 | 10.01 | 10.01 | 1,542,900 |
29 Dec 2023 | 10.02 | 10.10 | 9.93 | 10.07 | 10.07 | 1,820,000 |
28 Dec 2023 | 9.91 | 10.09 | 9.82 | 10.06 | 10.06 | 1,170,100 |
27 Dec 2023 | 9.88 | 9.97 | 9.82 | 9.92 | 9.92 | 1,288,600 |
26 Dec 2023 | 9.84 | 10.03 | 9.72 | 9.87 | 9.87 | 1,098,000 |
22 Dec 2023 | 9.86 | 10.00 | 9.77 | 9.81 | 9.81 | 2,337,800 |
21 Dec 2023 | 9.67 | 9.79 | 9.56 | 9.78 | 9.78 | 1,136,200 |
20 Dec 2023 | 9.80 | 9.98 | 9.61 | 9.62 | 9.62 | 2,321,200 |
19 Dec 2023 | 9.71 | 9.88 | 9.71 | 9.80 | 9.80 | 2,543,600 |
18 Dec 2023 | 9.59 | 9.69 | 9.39 | 9.64 | 9.64 | 2,350,500 |
15 Dec 2023 | 9.76 | 9.76 | 9.53 | 9.58 | 9.58 | 6,332,800 |
14 Dec 2023 | 9.55 | 9.73 | 9.40 | 9.61 | 9.61 | 2,395,900 |
13 Dec 2023 | 9.02 | 9.38 | 8.97 | 9.36 | 9.36 | 2,893,000 |
12 Dec 2023 | 8.90 | 8.94 | 8.76 | 8.91 | 8.91 | 1,789,500 |
11 Dec 2023 | 8.56 | 8.89 | 8.56 | 8.86 | 8.86 | 2,814,500 |
08 Dec 2023 | 8.55 | 8.64 | 8.48 | 8.53 | 8.53 | 1,399,900 |
07 Dec 2023 | 8.37 | 8.65 | 8.33 | 8.58 | 8.58 | 1,509,600 |
06 Dec 2023 | 8.39 | 8.56 | 8.35 | 8.38 | 8.38 | 1,374,500 |
05 Dec 2023 | 8.50 | 8.51 | 8.24 | 8.32 | 8.32 | 1,191,100 |
04 Dec 2023 | 8.34 | 8.61 | 8.32 | 8.56 | 8.56 | 2,329,800 |
01 Dec 2023 | 8.08 | 8.39 | 8.06 | 8.38 | 8.38 | 1,943,900 |
30 Nov 2023 | 8.10 | 8.13 | 7.96 | 8.08 | 8.08 | 1,535,200 |
29 Nov 2023 | 8.02 | 8.18 | 7.98 | 8.05 | 8.05 | 1,229,000 |
28 Nov 2023 | 8.04 | 8.13 | 7.95 | 7.96 | 7.96 | 854,300 |
27 Nov 2023 | 8.00 | 8.14 | 7.92 | 8.04 | 8.04 | 1,311,200 |
24 Nov 2023 | 7.90 | 8.06 | 7.90 | 8.06 | 8.06 | 726,700 |
22 Nov 2023 | 7.99 | 8.02 | 7.90 | 7.92 | 7.92 | 915,100 |
21 Nov 2023 | 8.02 | 8.12 | 7.91 | 7.91 | 7.91 | 1,142,900 |
20 Nov 2023 | 8.03 | 8.12 | 8.00 | 8.07 | 8.07 | 1,214,800 |
17 Nov 2023 | 8.07 | 8.07 | 7.92 | 8.00 | 8.00 | 1,593,300 |
16 Nov 2023 | 8.18 | 8.20 | 7.96 | 7.97 | 7.97 | 1,775,800 |
15 Nov 2023 | 8.20 | 8.47 | 8.20 | 8.25 | 8.25 | 1,244,400 |
14 Nov 2023 | 8.05 | 8.31 | 7.88 | 8.22 | 8.22 | 1,436,600 |
13 Nov 2023 | 7.76 | 7.85 | 7.68 | 7.80 | 7.80 | 1,303,700 |
10 Nov 2023 | 7.84 | 7.89 | 7.63 | 7.84 | 7.84 | 1,965,800 |
09 Nov 2023 | 8.10 | 8.18 | 7.72 | 7.80 | 7.80 | 1,867,300 |
08 Nov 2023 | 8.25 | 8.32 | 8.03 | 8.06 | 8.06 | 1,333,400 |
07 Nov 2023 | 8.17 | 8.25 | 8.03 | 8.20 | 8.20 | 2,337,200 |
06 Nov 2023 | 8.29 | 8.41 | 8.18 | 8.30 | 8.30 | 2,512,900 |
03 Nov 2023 | 7.52 | 8.47 | 7.32 | 8.31 | 8.31 | 4,752,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |