Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 8.32 | 8.33 | 8.09 | 8.09 | 8.09 | 2,500 |
26 Apr 2024 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | 3,200 |
25 Apr 2024 | 8.18 | 8.44 | 8.18 | 8.27 | 8.27 | 1,800 |
24 Apr 2024 | 8.47 | 8.47 | 8.10 | 8.40 | 8.40 | 2,700 |
23 Apr 2024 | 8.36 | 8.59 | 8.19 | 8.47 | 8.47 | 5,500 |
22 Apr 2024 | 7.90 | 8.41 | 7.90 | 8.35 | 8.35 | 4,200 |
19 Apr 2024 | 8.03 | 8.48 | 8.03 | 8.40 | 8.40 | 1,000 |
18 Apr 2024 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 1,600 |
17 Apr 2024 | 8.48 | 8.68 | 7.94 | 8.50 | 8.50 | 9,900 |
16 Apr 2024 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | 2,100 |
15 Apr 2024 | 8.37 | 8.70 | 8.37 | 8.66 | 8.66 | 2,600 |
12 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 800 |
11 Apr 2024 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 700 |
10 Apr 2024 | 8.39 | 8.81 | 8.31 | 8.50 | 8.50 | 3,300 |
09 Apr 2024 | 8.59 | 8.75 | 8.23 | 8.62 | 8.62 | 7,800 |
08 Apr 2024 | 9.00 | 9.00 | 8.65 | 8.72 | 8.72 | 2,600 |
05 Apr 2024 | 8.97 | 9.10 | 8.89 | 9.09 | 9.09 | 3,400 |
04 Apr 2024 | 8.27 | 9.10 | 8.27 | 9.10 | 9.10 | 7,200 |
03 Apr 2024 | 8.59 | 8.79 | 8.47 | 8.73 | 8.73 | 4,400 |
02 Apr 2024 | 7.71 | 8.67 | 7.71 | 8.67 | 8.67 | 17,100 |
01 Apr 2024 | 7.40 | 8.85 | 7.40 | 8.70 | 8.70 | 29,600 |
28 Mar 2024 | 8.57 | 9.26 | 8.56 | 9.07 | 9.07 | 20,200 |
27 Mar 2024 | 8.56 | 8.59 | 8.40 | 8.57 | 8.57 | 3,500 |
26 Mar 2024 | 8.06 | 8.90 | 8.06 | 8.31 | 8.31 | 17,100 |
25 Mar 2024 | 8.50 | 8.95 | 8.50 | 8.95 | 8.95 | 8,700 |
22 Mar 2024 | 8.40 | 8.64 | 8.32 | 8.60 | 8.60 | 14,000 |
21 Mar 2024 | 9.00 | 9.00 | 8.40 | 8.41 | 8.41 | 20,200 |
20 Mar 2024 | 8.99 | 9.10 | 8.43 | 9.05 | 9.05 | 5,700 |
19 Mar 2024 | 8.63 | 9.20 | 8.59 | 8.70 | 8.70 | 16,300 |
18 Mar 2024 | 8.36 | 8.85 | 8.29 | 8.59 | 8.59 | 18,600 |
15 Mar 2024 | 8.08 | 8.12 | 7.84 | 8.12 | 8.12 | 2,800 |
14 Mar 2024 | 7.89 | 8.10 | 7.75 | 8.00 | 8.00 | 5,900 |
13 Mar 2024 | 7.70 | 8.15 | 7.70 | 8.12 | 8.12 | 16,500 |
12 Mar 2024 | 8.28 | 8.28 | 7.51 | 7.60 | 7.60 | 16,900 |
11 Mar 2024 | 8.52 | 8.59 | 8.29 | 8.30 | 8.30 | 2,900 |
08 Mar 2024 | 8.06 | 8.50 | 8.06 | 8.43 | 8.43 | 7,800 |
07 Mar 2024 | 8.42 | 8.69 | 8.08 | 8.30 | 8.30 | 4,600 |
06 Mar 2024 | 8.59 | 8.68 | 8.28 | 8.68 | 8.68 | 7,000 |
05 Mar 2024 | 8.56 | 8.56 | 8.14 | 8.53 | 8.53 | 17,300 |
04 Mar 2024 | 8.80 | 8.80 | 8.25 | 8.56 | 8.56 | 13,600 |
01 Mar 2024 | 8.46 | 8.99 | 8.40 | 8.60 | 8.60 | 12,500 |
29 Feb 2024 | 8.37 | 8.70 | 8.05 | 8.35 | 8.35 | 12,800 |
28 Feb 2024 | 8.64 | 8.64 | 8.36 | 8.55 | 8.55 | 7,100 |
27 Feb 2024 | 8.99 | 8.99 | 8.45 | 8.64 | 8.64 | 10,100 |
26 Feb 2024 | 8.47 | 8.85 | 8.38 | 8.78 | 8.78 | 16,200 |
23 Feb 2024 | 8.20 | 8.27 | 8.00 | 8.14 | 8.14 | 2,600 |
22 Feb 2024 | 8.34 | 9.01 | 8.08 | 8.28 | 8.28 | 29,900 |
21 Feb 2024 | 8.00 | 8.32 | 8.00 | 8.21 | 8.21 | 12,200 |
20 Feb 2024 | 7.73 | 8.30 | 7.35 | 7.95 | 7.95 | 44,800 |
16 Feb 2024 | 7.57 | 7.57 | 7.28 | 7.55 | 7.55 | 3,800 |
15 Feb 2024 | 7.19 | 7.72 | 6.89 | 7.56 | 7.56 | 16,500 |
14 Feb 2024 | 7.26 | 7.49 | 7.26 | 7.49 | 7.49 | 5,900 |
13 Feb 2024 | 7.48 | 7.60 | 7.39 | 7.59 | 7.59 | 5,200 |
12 Feb 2024 | 7.31 | 7.69 | 7.31 | 7.49 | 7.49 | 13,400 |
09 Feb 2024 | 7.49 | 7.50 | 7.31 | 7.40 | 7.40 | 8,400 |
08 Feb 2024 | 7.38 | 7.40 | 7.26 | 7.40 | 7.40 | 3,500 |
07 Feb 2024 | 7.54 | 8.00 | 7.13 | 7.39 | 7.39 | 14,500 |
06 Feb 2024 | 7.78 | 7.88 | 7.20 | 7.72 | 7.72 | 27,100 |
05 Feb 2024 | 6.91 | 8.07 | 6.91 | 7.61 | 7.61 | 42,300 |
02 Feb 2024 | 6.52 | 7.00 | 6.52 | 6.99 | 6.99 | 33,200 |
01 Feb 2024 | 6.41 | 6.55 | 6.41 | 6.52 | 6.52 | 7,800 |
31 Jan 2024 | 6.08 | 6.84 | 6.08 | 6.58 | 6.58 | 16,500 |
30 Jan 2024 | 6.44 | 6.52 | 6.44 | 6.52 | 6.52 | 1,200 |
29 Jan 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1,200 |
26 Jan 2024 | 6.55 | 6.55 | 6.50 | 6.54 | 6.54 | 4,900 |
25 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 400 |
24 Jan 2024 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | 2,400 |
23 Jan 2024 | 6.55 | 6.56 | 6.55 | 6.56 | 6.56 | 900 |
22 Jan 2024 | 6.57 | 6.57 | 6.25 | 6.50 | 6.50 | 7,100 |
19 Jan 2024 | 6.75 | 6.75 | 6.50 | 6.59 | 6.59 | 4,400 |
18 Jan 2024 | 6.58 | 6.75 | 6.58 | 6.68 | 6.68 | 1,500 |
17 Jan 2024 | 6.35 | 6.64 | 6.35 | 6.52 | 6.52 | 11,300 |
16 Jan 2024 | 6.44 | 6.59 | 6.43 | 6.54 | 6.54 | 3,400 |
12 Jan 2024 | 6.37 | 6.55 | 6.27 | 6.48 | 6.48 | 9,900 |
11 Jan 2024 | 6.34 | 6.51 | 6.19 | 6.28 | 6.28 | 12,900 |
10 Jan 2024 | 6.52 | 6.60 | 6.48 | 6.52 | 6.52 | 13,300 |
09 Jan 2024 | 6.47 | 6.72 | 6.41 | 6.57 | 6.57 | 14,700 |
08 Jan 2024 | 6.47 | 6.63 | 6.29 | 6.52 | 6.52 | 6,900 |
05 Jan 2024 | 6.22 | 6.55 | 6.22 | 6.49 | 6.49 | 24,200 |
04 Jan 2024 | 6.19 | 6.33 | 5.68 | 6.23 | 6.23 | 25,900 |
03 Jan 2024 | 6.13 | 6.28 | 6.09 | 6.18 | 6.18 | 22,600 |
02 Jan 2024 | 6.22 | 6.35 | 6.17 | 6.18 | 6.18 | 2,200 |
29 Dec 2023 | 6.26 | 6.54 | 6.13 | 6.26 | 6.26 | 14,400 |
28 Dec 2023 | 6.02 | 6.36 | 6.02 | 6.12 | 6.12 | 28,000 |
27 Dec 2023 | 5.86 | 6.16 | 5.86 | 6.08 | 6.08 | 23,900 |
26 Dec 2023 | 5.91 | 6.13 | 5.89 | 5.94 | 5.94 | 11,000 |
22 Dec 2023 | 5.81 | 6.06 | 5.81 | 5.98 | 5.98 | 16,300 |
21 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1,300 |
20 Dec 2023 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | 1,700 |
19 Dec 2023 | 5.92 | 6.07 | 5.92 | 6.07 | 6.07 | 3,000 |
18 Dec 2023 | 5.67 | 6.30 | 5.55 | 5.97 | 5.97 | 5,200 |
15 Dec 2023 | 6.01 | 6.12 | 5.82 | 5.82 | 5.82 | 5,100 |
14 Dec 2023 | 5.98 | 6.25 | 5.98 | 6.11 | 6.11 | 4,800 |
13 Dec 2023 | 6.03 | 6.22 | 5.88 | 5.88 | 5.88 | 6,800 |
12 Dec 2023 | 6.35 | 6.73 | 5.98 | 5.98 | 5.98 | 8,000 |
11 Dec 2023 | 6.39 | 6.55 | 6.30 | 6.30 | 6.30 | 14,300 |
08 Dec 2023 | 6.31 | 6.52 | 6.31 | 6.52 | 6.52 | 3,700 |
07 Dec 2023 | 6.65 | 6.65 | 6.25 | 6.45 | 6.45 | 31,300 |
06 Dec 2023 | 6.09 | 6.67 | 6.09 | 6.49 | 6.49 | 20,300 |
05 Dec 2023 | 5.95 | 6.58 | 5.95 | 6.41 | 6.41 | 58,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |