Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.86 | 9.94 | 9.78 | 9.83 | 9.83 | 1,157,735 |
25 Apr 2024 | 9.33 | 9.99 | 8.78 | 9.88 | 9.88 | 3,989,400 |
24 Apr 2024 | 9.76 | 9.90 | 9.75 | 9.85 | 9.85 | 700,800 |
23 Apr 2024 | 9.62 | 9.76 | 9.53 | 9.73 | 9.73 | 542,100 |
22 Apr 2024 | 9.41 | 9.60 | 9.34 | 9.57 | 9.57 | 618,500 |
19 Apr 2024 | 9.25 | 9.38 | 9.25 | 9.35 | 9.35 | 803,000 |
18 Apr 2024 | 9.15 | 9.27 | 9.13 | 9.26 | 9.26 | 622,700 |
17 Apr 2024 | 9.25 | 9.34 | 9.14 | 9.14 | 9.14 | 562,200 |
16 Apr 2024 | 9.27 | 9.37 | 9.18 | 9.23 | 9.23 | 604,400 |
15 Apr 2024 | 9.53 | 9.69 | 9.27 | 9.33 | 9.33 | 735,200 |
12 Apr 2024 | 9.81 | 9.87 | 9.45 | 9.50 | 9.50 | 880,500 |
11 Apr 2024 | 9.89 | 9.94 | 9.78 | 9.85 | 9.85 | 630,500 |
10 Apr 2024 | 9.84 | 9.98 | 9.72 | 9.93 | 9.93 | 1,579,400 |
09 Apr 2024 | 9.91 | 10.05 | 9.74 | 10.00 | 10.00 | 1,869,200 |
08 Apr 2024 | 9.90 | 10.01 | 9.81 | 9.84 | 9.84 | 753,100 |
05 Apr 2024 | 9.63 | 9.89 | 9.53 | 9.80 | 9.80 | 546,800 |
04 Apr 2024 | 9.91 | 10.00 | 9.63 | 9.67 | 9.67 | 707,000 |
03 Apr 2024 | 9.82 | 9.98 | 9.82 | 9.87 | 9.87 | 631,800 |
02 Apr 2024 | 9.87 | 9.94 | 9.77 | 9.92 | 9.92 | 794,400 |
01 Apr 2024 | 9.91 | 10.06 | 9.77 | 9.97 | 9.97 | 1,201,300 |
28 Mar 2024 | 10.05 | 10.08 | 9.92 | 9.94 | 9.94 | 1,770,400 |
27 Mar 2024 | 9.74 | 10.09 | 9.74 | 10.03 | 10.03 | 1,263,300 |
26 Mar 2024 | 9.81 | 9.93 | 9.73 | 9.75 | 9.75 | 838,800 |
25 Mar 2024 | 9.95 | 10.16 | 9.68 | 9.72 | 9.72 | 1,474,600 |
22 Mar 2024 | 9.94 | 9.96 | 9.80 | 9.91 | 9.91 | 1,509,200 |
21 Mar 2024 | 9.84 | 9.92 | 9.76 | 9.88 | 9.88 | 1,234,100 |
20 Mar 2024 | 9.48 | 9.79 | 9.47 | 9.77 | 9.77 | 717,600 |
19 Mar 2024 | 9.43 | 9.66 | 9.43 | 9.52 | 9.52 | 643,700 |
18 Mar 2024 | 9.59 | 9.63 | 9.43 | 9.43 | 9.43 | 719,100 |
15 Mar 2024 | 9.65 | 9.88 | 9.47 | 9.49 | 9.49 | 1,070,800 |
14 Mar 2024 | 9.76 | 9.91 | 9.60 | 9.67 | 9.67 | 1,642,400 |
13 Mar 2024 | 9.52 | 9.81 | 9.52 | 9.74 | 9.74 | 1,016,100 |
12 Mar 2024 | 9.40 | 9.62 | 9.40 | 9.51 | 9.51 | 654,100 |
11 Mar 2024 | 9.50 | 9.59 | 9.49 | 9.49 | 9.49 | 395,000 |
08 Mar 2024 | 9.58 | 9.75 | 9.50 | 9.58 | 9.58 | 440,600 |
07 Mar 2024 | 9.45 | 9.74 | 9.45 | 9.54 | 9.54 | 711,200 |
06 Mar 2024 | 9.69 | 9.77 | 9.52 | 9.64 | 9.64 | 754,100 |
05 Mar 2024 | 9.79 | 9.91 | 9.63 | 9.65 | 9.65 | 1,208,900 |
04 Mar 2024 | 9.87 | 9.95 | 9.69 | 9.77 | 9.77 | 624,000 |
01 Mar 2024 | 9.60 | 9.94 | 9.49 | 9.87 | 9.87 | 2,015,200 |
29 Feb 2024 | 9.49 | 9.63 | 9.43 | 9.62 | 9.62 | 1,817,100 |
28 Feb 2024 | 9.35 | 9.58 | 9.18 | 9.44 | 9.44 | 1,022,900 |
27 Feb 2024 | 9.65 | 9.77 | 9.40 | 9.43 | 9.43 | 821,900 |
26 Feb 2024 | 9.36 | 9.68 | 9.36 | 9.64 | 9.64 | 1,079,600 |
23 Feb 2024 | 9.29 | 9.42 | 9.08 | 9.42 | 9.42 | 739,100 |
22 Feb 2024 | 9.40 | 9.49 | 9.18 | 9.30 | 9.30 | 1,804,400 |
21 Feb 2024 | 9.27 | 9.41 | 9.07 | 9.39 | 9.39 | 3,646,000 |
20 Feb 2024 | 9.44 | 9.55 | 9.30 | 9.32 | 9.32 | 2,820,800 |
16 Feb 2024 | 9.31 | 9.60 | 9.16 | 9.50 | 9.50 | 1,566,100 |
15 Feb 2024 | 8.78 | 9.44 | 8.66 | 9.44 | 9.44 | 2,858,600 |
14 Feb 2024 | 8.38 | 8.40 | 8.24 | 8.36 | 8.36 | 569,900 |
13 Feb 2024 | 8.53 | 8.53 | 8.26 | 8.34 | 8.34 | 644,000 |
12 Feb 2024 | 8.25 | 8.65 | 8.25 | 8.63 | 8.63 | 646,900 |
09 Feb 2024 | 8.30 | 8.34 | 8.23 | 8.30 | 8.30 | 1,443,900 |
08 Feb 2024 | 8.39 | 8.43 | 8.27 | 8.28 | 8.28 | 1,079,000 |
07 Feb 2024 | 8.73 | 8.73 | 8.31 | 8.42 | 8.42 | 773,500 |
06 Feb 2024 | 8.73 | 8.76 | 8.06 | 8.65 | 8.65 | 5,422,600 |
05 Feb 2024 | 8.75 | 8.78 | 8.65 | 8.76 | 8.76 | 466,500 |
02 Feb 2024 | 8.83 | 8.83 | 8.63 | 8.82 | 8.82 | 624,100 |
01 Feb 2024 | 8.62 | 8.85 | 8.60 | 8.83 | 8.83 | 864,900 |
31 Jan 2024 | 8.96 | 8.99 | 8.59 | 8.59 | 8.59 | 631,200 |
30 Jan 2024 | 8.85 | 8.97 | 8.81 | 8.96 | 8.96 | 683,200 |
29 Jan 2024 | 8.77 | 8.85 | 8.70 | 8.84 | 8.84 | 465,700 |
26 Jan 2024 | 8.72 | 8.90 | 8.67 | 8.80 | 8.80 | 529,800 |
25 Jan 2024 | 8.64 | 8.70 | 8.57 | 8.68 | 8.68 | 889,400 |
24 Jan 2024 | 8.86 | 8.88 | 8.61 | 8.62 | 8.62 | 400,100 |
23 Jan 2024 | 8.92 | 8.94 | 8.84 | 8.85 | 8.85 | 476,500 |
22 Jan 2024 | 8.99 | 9.02 | 8.81 | 8.89 | 8.89 | 429,900 |
19 Jan 2024 | 8.97 | 9.02 | 8.80 | 8.99 | 8.99 | 1,190,900 |
18 Jan 2024 | 8.70 | 8.93 | 8.68 | 8.92 | 8.92 | 738,700 |
17 Jan 2024 | 8.69 | 8.74 | 8.51 | 8.66 | 8.66 | 400,400 |
16 Jan 2024 | 8.79 | 8.85 | 8.75 | 8.78 | 8.78 | 428,700 |
12 Jan 2024 | 8.83 | 8.96 | 8.83 | 8.85 | 8.85 | 374,700 |
11 Jan 2024 | 8.88 | 8.99 | 8.86 | 8.88 | 8.88 | 476,100 |
10 Jan 2024 | 9.01 | 9.01 | 8.81 | 8.91 | 8.91 | 470,200 |
09 Jan 2024 | 9.24 | 9.24 | 8.98 | 9.00 | 9.00 | 694,700 |
08 Jan 2024 | 9.25 | 9.33 | 9.15 | 9.25 | 9.25 | 657,300 |
05 Jan 2024 | 9.09 | 9.22 | 9.06 | 9.20 | 9.20 | 796,500 |
04 Jan 2024 | 9.15 | 9.21 | 8.99 | 9.15 | 9.15 | 977,400 |
03 Jan 2024 | 9.39 | 9.39 | 9.12 | 9.12 | 9.12 | 867,100 |
02 Jan 2024 | 9.61 | 9.69 | 9.39 | 9.48 | 9.48 | 719,500 |
29 Dec 2023 | 9.60 | 9.75 | 9.57 | 9.67 | 9.67 | 854,900 |
28 Dec 2023 | 9.65 | 9.67 | 9.53 | 9.60 | 9.60 | 538,700 |
27 Dec 2023 | 9.43 | 9.66 | 9.43 | 9.57 | 9.57 | 989,800 |
26 Dec 2023 | 9.19 | 9.43 | 9.18 | 9.43 | 9.43 | 787,200 |
22 Dec 2023 | 8.93 | 9.26 | 8.93 | 9.17 | 9.17 | 1,733,200 |
21 Dec 2023 | 8.41 | 8.93 | 8.27 | 8.92 | 8.92 | 2,454,100 |
20 Dec 2023 | 8.10 | 8.35 | 8.10 | 8.34 | 8.34 | 1,210,900 |
19 Dec 2023 | 8.00 | 8.23 | 8.00 | 8.15 | 8.15 | 920,800 |
18 Dec 2023 | 8.00 | 8.15 | 7.97 | 8.01 | 8.01 | 1,080,800 |
15 Dec 2023 | 8.28 | 8.28 | 7.91 | 7.99 | 7.99 | 1,816,000 |
14 Dec 2023 | 8.01 | 8.30 | 8.01 | 8.27 | 8.27 | 1,565,200 |
13 Dec 2023 | 8.41 | 8.41 | 8.05 | 8.21 | 8.21 | 3,636,100 |
12 Dec 2023 | 8.31 | 8.49 | 8.23 | 8.41 | 8.41 | 7,539,300 |
11 Dec 2023 | 8.05 | 8.35 | 7.95 | 8.33 | 8.33 | 3,485,800 |
08 Dec 2023 | 7.85 | 8.18 | 7.77 | 8.07 | 8.07 | 1,706,300 |
07 Dec 2023 | 7.80 | 7.85 | 7.72 | 7.85 | 7.85 | 812,200 |
06 Dec 2023 | 7.76 | 7.85 | 7.73 | 7.77 | 7.77 | 596,700 |
05 Dec 2023 | 7.66 | 7.81 | 7.63 | 7.73 | 7.73 | 966,600 |
04 Dec 2023 | 7.57 | 7.75 | 7.51 | 7.72 | 7.72 | 777,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |