Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 10.14 | 10.20 | 10.11 | 10.16 | 10.16 | 1,732 |
22 Apr 2024 | 10.04 | 10.18 | 9.97 | 10.16 | 10.16 | 246,091 |
19 Apr 2024 | 9.14 | 10.08 | 9.14 | 9.98 | 9.98 | 671,725 |
18 Apr 2024 | 9.54 | 10.10 | 9.15 | 9.78 | 9.78 | 962,266 |
17 Apr 2024 | 9.49 | 9.81 | 9.15 | 9.15 | 9.15 | 1,183,179 |
16 Apr 2024 | 9.39 | 9.73 | 9.09 | 9.64 | 9.64 | 418,243 |
15 Apr 2024 | 9.73 | 9.90 | 9.44 | 9.53 | 9.53 | 544,774 |
12 Apr 2024 | 10.09 | 10.10 | 9.73 | 9.74 | 9.74 | 683,515 |
11 Apr 2024 | 10.03 | 10.14 | 9.77 | 9.81 | 9.81 | 529,289 |
10 Apr 2024 | 10.05 | 10.17 | 9.84 | 10.12 | 10.12 | 626,734 |
09 Apr 2024 | 9.85 | 10.00 | 9.77 | 10.00 | 10.00 | 514,667 |
08 Apr 2024 | 9.80 | 9.99 | 9.80 | 9.85 | 9.85 | 529,265 |
05 Apr 2024 | 9.75 | 9.95 | 9.73 | 9.80 | 9.80 | 602,830 |
04 Apr 2024 | 9.72 | 9.93 | 9.70 | 9.77 | 9.77 | 479,364 |
03 Apr 2024 | 9.59 | 9.73 | 9.18 | 9.70 | 9.70 | 499,355 |
02 Apr 2024 | 9.45 | 9.57 | 9.02 | 9.37 | 9.37 | 492,733 |
28 Mar 2024 | 9.16 | 9.52 | 9.11 | 9.45 | 9.45 | 565,185 |
27 Mar 2024 | 9.06 | 9.14 | 8.57 | 9.02 | 9.02 | 325,032 |
26 Mar 2024 | 8.89 | 9.27 | 8.84 | 8.92 | 8.92 | 290,287 |
25 Mar 2024 | 8.81 | 9.27 | 8.81 | 9.27 | 9.27 | 455,723 |
22 Mar 2024 | 9.20 | 9.26 | 9.06 | 9.11 | 9.11 | 385,538 |
21 Mar 2024 | 8.94 | 9.25 | 8.80 | 9.15 | 9.15 | 701,970 |
20 Mar 2024 | 9.07 | 9.08 | 8.80 | 8.80 | 8.80 | 324,119 |
19 Mar 2024 | 8.90 | 9.09 | 8.53 | 8.94 | 8.94 | 630,266 |
18 Mar 2024 | 8.95 | 9.01 | 8.76 | 8.76 | 8.76 | 571,142 |
15 Mar 2024 | 8.88 | 8.98 | 8.77 | 8.86 | 8.86 | 406,526 |
14 Mar 2024 | 8.81 | 8.88 | 8.72 | 8.72 | 8.72 | 1,030,824 |
13 Mar 2024 | 8.90 | 8.93 | 8.76 | 8.76 | 8.76 | 224,362 |
12 Mar 2024 | 8.75 | 8.94 | 8.70 | 8.90 | 8.90 | 1,140,713 |
11 Mar 2024 | 8.65 | 8.77 | 8.65 | 8.69 | 8.69 | 661,356 |
08 Mar 2024 | 8.22 | 8.81 | 8.22 | 8.68 | 8.68 | 384,974 |
07 Mar 2024 | 8.73 | 8.88 | 8.20 | 8.62 | 8.62 | 967,969 |
06 Mar 2024 | 8.20 | 8.76 | 8.20 | 8.73 | 8.73 | 556,524 |
05 Mar 2024 | 8.26 | 8.49 | 8.26 | 8.34 | 8.34 | 421,227 |
04 Mar 2024 | 7.90 | 8.52 | 7.90 | 8.26 | 8.26 | 256,673 |
01 Mar 2024 | 8.00 | 8.37 | 7.99 | 8.34 | 8.34 | 1,908,299 |
29 Feb 2024 | 8.31 | 8.40 | 8.05 | 8.05 | 8.05 | 820,978 |
28 Feb 2024 | 8.40 | 8.51 | 8.20 | 8.22 | 8.22 | 530,626 |
27 Feb 2024 | 8.10 | 8.37 | 7.96 | 8.40 | 8.40 | 1,102,693 |
26 Feb 2024 | 9.19 | 9.19 | 7.86 | 7.92 | 7.92 | 2,557,322 |
23 Feb 2024 | 8.81 | 9.11 | 8.72 | 9.09 | 9.09 | 740,428 |
22 Feb 2024 | 8.56 | 8.94 | 8.56 | 8.78 | 8.78 | 596,843 |
21 Feb 2024 | 8.21 | 8.52 | 8.21 | 8.41 | 8.41 | 207,709 |
20 Feb 2024 | 8.41 | 8.52 | 8.40 | 8.40 | 8.40 | 104,161 |
19 Feb 2024 | 8.47 | 8.58 | 8.45 | 8.53 | 8.53 | 360,565 |
16 Feb 2024 | 8.28 | 8.55 | 8.28 | 8.52 | 8.52 | 467,216 |
15 Feb 2024 | 8.24 | 8.38 | 8.19 | 8.22 | 8.22 | 218,111 |
14 Feb 2024 | 8.14 | 8.39 | 8.10 | 8.20 | 8.20 | 737,284 |
13 Feb 2024 | 8.19 | 8.32 | 8.11 | 8.11 | 8.11 | 537,027 |
12 Feb 2024 | 8.24 | 8.35 | 8.10 | 8.14 | 8.14 | 359,747 |
09 Feb 2024 | 7.90 | 8.24 | 7.90 | 8.24 | 8.24 | 298,258 |
08 Feb 2024 | 8.03 | 8.16 | 7.86 | 7.92 | 7.92 | 350,282 |
07 Feb 2024 | 8.10 | 8.14 | 7.91 | 8.14 | 8.14 | 521,260 |
06 Feb 2024 | 8.09 | 8.33 | 8.02 | 8.33 | 8.33 | 776,509 |
05 Feb 2024 | 8.28 | 8.49 | 7.91 | 7.91 | 7.91 | 1,368,623 |
02 Feb 2024 | 8.34 | 8.40 | 8.20 | 8.38 | 8.38 | 9,358,635 |
01 Feb 2024 | 8.44 | 8.55 | 8.31 | 8.36 | 8.36 | 948,952 |
31 Jan 2024 | 8.55 | 8.78 | 8.47 | 8.60 | 8.60 | 633,807 |
30 Jan 2024 | 8.28 | 8.66 | 8.28 | 8.49 | 8.49 | 368,891 |
29 Jan 2024 | 8.30 | 8.44 | 8.09 | 8.12 | 8.12 | 440,259 |
26 Jan 2024 | 8.14 | 8.36 | 8.10 | 8.34 | 8.34 | 1,586,383 |
25 Jan 2024 | 8.20 | 8.28 | 7.98 | 7.98 | 7.98 | 272,098 |
24 Jan 2024 | 7.80 | 8.32 | 7.80 | 8.19 | 8.19 | 436,322 |
23 Jan 2024 | 8.24 | 8.44 | 8.05 | 8.05 | 8.05 | 242,475 |
22 Jan 2024 | 8.28 | 8.44 | 7.85 | 8.11 | 8.11 | 266,017 |
19 Jan 2024 | 8.10 | 8.21 | 8.09 | 8.19 | 8.19 | 182,321 |
18 Jan 2024 | 7.91 | 8.14 | 7.86 | 7.93 | 7.93 | 267,376 |
17 Jan 2024 | 8.04 | 8.10 | 7.74 | 7.76 | 7.76 | 1,057,727 |
16 Jan 2024 | 7.91 | 8.15 | 7.91 | 8.03 | 8.03 | 1,340,118 |
15 Jan 2024 | 8.34 | 8.39 | 8.18 | 8.18 | 8.18 | 122,155 |
12 Jan 2024 | 8.40 | 8.45 | 8.18 | 8.18 | 8.18 | 151,225 |
11 Jan 2024 | 8.55 | 8.76 | 8.26 | 8.27 | 8.27 | 3,061,847 |
10 Jan 2024 | 8.69 | 8.74 | 8.19 | 8.41 | 8.41 | 184,630 |
09 Jan 2024 | 8.65 | 8.89 | 8.59 | 8.59 | 8.59 | 84,362 |
08 Jan 2024 | 8.85 | 8.98 | 8.73 | 8.78 | 8.78 | 207,537 |
05 Jan 2024 | 8.55 | 8.93 | 8.55 | 8.85 | 8.85 | 639,525 |
04 Jan 2024 | 8.55 | 8.73 | 8.40 | 8.53 | 8.53 | 294,059 |
03 Jan 2024 | 8.52 | 8.65 | 8.37 | 8.38 | 8.38 | 211,674 |
02 Jan 2024 | 8.40 | 8.66 | 8.24 | 8.47 | 8.47 | 313,597 |
29 Dec 2023 | 8.30 | 8.37 | 8.22 | 8.25 | 8.25 | 87,510 |
28 Dec 2023 | 8.43 | 8.55 | 8.27 | 8.40 | 8.40 | 149,165 |
27 Dec 2023 | 8.40 | 8.52 | 8.37 | 8.48 | 8.48 | 225,754 |
22 Dec 2023 | 8.31 | 8.52 | 8.19 | 8.48 | 8.48 | 807,459 |
21 Dec 2023 | 8.31 | 8.35 | 8.16 | 8.16 | 8.16 | 203,522 |
20 Dec 2023 | 8.31 | 8.44 | 8.30 | 8.31 | 8.31 | 308,952 |
19 Dec 2023 | 8.27 | 8.35 | 8.25 | 8.32 | 8.32 | 156,245 |
18 Dec 2023 | 8.11 | 8.43 | 8.11 | 8.16 | 8.16 | 1,268,324 |
15 Dec 2023 | 8.18 | 8.37 | 8.13 | 8.13 | 8.13 | 660,491 |
14 Dec 2023 | 8.23 | 8.26 | 7.91 | 8.09 | 8.09 | 530,685 |
13 Dec 2023 | 8.13 | 8.23 | 8.13 | 8.20 | 8.20 | 434,547 |
12 Dec 2023 | 8.15 | 8.19 | 8.07 | 8.10 | 8.10 | 461,571 |
11 Dec 2023 | 8.06 | 8.19 | 8.04 | 8.15 | 8.15 | 247,933 |
08 Dec 2023 | 8.13 | 8.28 | 7.95 | 8.10 | 8.10 | 651,761 |
07 Dec 2023 | 8.52 | 8.58 | 8.21 | 8.22 | 8.22 | 538,409 |
06 Dec 2023 | 8.60 | 8.71 | 8.33 | 8.57 | 8.57 | 432,072 |
05 Dec 2023 | 8.74 | 8.81 | 8.63 | 8.63 | 8.63 | 255,860 |
04 Dec 2023 | 8.78 | 8.90 | 8.70 | 8.81 | 8.81 | 171,868 |
01 Dec 2023 | 8.55 | 8.85 | 8.55 | 8.69 | 8.69 | 381,065 |
30 Nov 2023 | 8.58 | 8.72 | 8.52 | 8.67 | 8.67 | 1,990,973 |
29 Nov 2023 | 8.58 | 8.69 | 8.49 | 8.49 | 8.49 | 169,740 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |