Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.50 | 8.66 | 8.49 | 8.66 | 8.66 | 44,100 |
23 Apr 2024 | 8.47 | 8.63 | 8.45 | 8.63 | 8.63 | 52,800 |
22 Apr 2024 | 8.48 | 8.56 | 8.45 | 8.52 | 8.52 | 72,500 |
19 Apr 2024 | 8.51 | 8.60 | 8.47 | 8.58 | 8.58 | 379,000 |
18 Apr 2024 | 8.49 | 8.54 | 8.35 | 8.44 | 8.44 | 103,300 |
17 Apr 2024 | 8.50 | 8.57 | 8.40 | 8.44 | 8.44 | 29,900 |
16 Apr 2024 | 8.81 | 8.81 | 8.50 | 8.50 | 8.50 | 29,900 |
15 Apr 2024 | 8.51 | 8.93 | 8.51 | 8.81 | 8.81 | 62,900 |
12 Apr 2024 | 8.52 | 8.60 | 8.48 | 8.60 | 8.60 | 29,600 |
11 Apr 2024 | 8.74 | 8.77 | 8.64 | 8.70 | 8.70 | 68,500 |
10 Apr 2024 | 8.76 | 8.76 | 8.61 | 8.72 | 8.72 | 29,500 |
09 Apr 2024 | 8.60 | 8.94 | 8.60 | 8.94 | 8.94 | 576,100 |
08 Apr 2024 | 8.50 | 8.55 | 8.44 | 8.48 | 8.48 | 818,200 |
05 Apr 2024 | 8.51 | 8.60 | 8.34 | 8.35 | 8.35 | 405,700 |
04 Apr 2024 | 8.75 | 8.75 | 8.49 | 8.55 | 8.55 | 161,700 |
03 Apr 2024 | 8.30 | 8.49 | 8.17 | 8.49 | 8.49 | 129,000 |
02 Apr 2024 | 8.30 | 8.32 | 8.21 | 8.32 | 8.32 | 48,300 |
01 Apr 2024 | 8.41 | 8.69 | 8.25 | 8.30 | 8.30 | 143,300 |
28 Mar 2024 | 8.72 | 8.78 | 8.50 | 8.50 | 8.50 | 219,600 |
27 Mar 2024 | 8.71 | 8.82 | 8.70 | 8.81 | 8.81 | 148,900 |
26 Mar 2024 | 9.03 | 9.03 | 8.85 | 8.94 | 8.94 | 126,500 |
25 Mar 2024 | 9.11 | 9.15 | 9.02 | 9.12 | 9.12 | 182,900 |
22 Mar 2024 | 9.14 | 9.21 | 9.10 | 9.18 | 9.18 | 129,500 |
21 Mar 2024 | 9.30 | 9.34 | 9.22 | 9.24 | 9.24 | 70,100 |
20 Mar 2024 | 9.14 | 9.28 | 9.12 | 9.25 | 9.25 | 50,700 |
19 Mar 2024 | 9.14 | 9.22 | 9.14 | 9.17 | 9.17 | 76,600 |
18 Mar 2024 | 9.30 | 9.30 | 9.09 | 9.17 | 9.17 | 40,400 |
15 Mar 2024 | 9.39 | 9.46 | 9.27 | 9.36 | 9.36 | 38,000 |
14 Mar 2024 | 9.40 | 9.44 | 9.35 | 9.39 | 9.39 | 86,800 |
13 Mar 2024 | 9.17 | 9.40 | 9.16 | 9.40 | 9.40 | 59,900 |
12 Mar 2024 | 8.96 | 9.10 | 8.90 | 9.09 | 9.09 | 69,700 |
11 Mar 2024 | 8.77 | 8.94 | 8.73 | 8.94 | 8.94 | 51,700 |
08 Mar 2024 | 8.67 | 8.75 | 8.67 | 8.70 | 8.70 | 26,700 |
07 Mar 2024 | 8.78 | 8.79 | 8.60 | 8.65 | 8.65 | 53,900 |
06 Mar 2024 | 9.10 | 9.10 | 8.74 | 8.74 | 8.74 | 57,900 |
05 Mar 2024 | 9.17 | 9.34 | 9.15 | 9.15 | 9.15 | 371,000 |
04 Mar 2024 | 9.11 | 9.19 | 9.07 | 9.15 | 9.15 | 50,300 |
01 Mar 2024 | 9.41 | 9.41 | 9.14 | 9.14 | 9.14 | 19,500 |
29 Feb 2024 | 9.21 | 9.32 | 9.18 | 9.32 | 9.32 | 114,400 |
28 Feb 2024 | 9.30 | 9.30 | 9.02 | 9.02 | 9.02 | 109,700 |
27 Feb 2024 | 9.07 | 9.30 | 9.03 | 9.24 | 9.24 | 111,000 |
26 Feb 2024 | 8.77 | 8.91 | 8.77 | 8.85 | 8.85 | 183,900 |
23 Feb 2024 | 8.46 | 8.57 | 8.46 | 8.48 | 8.48 | 100,300 |
22 Feb 2024 | 8.91 | 8.91 | 8.68 | 8.68 | 8.68 | 63,700 |
21 Feb 2024 | 8.82 | 8.98 | 8.73 | 8.94 | 8.94 | 32,600 |
20 Feb 2024 | 8.89 | 8.98 | 8.89 | 8.96 | 8.96 | 37,900 |
16 Feb 2024 | 8.97 | 9.00 | 8.84 | 8.98 | 8.98 | 87,700 |
15 Feb 2024 | 9.11 | 9.15 | 8.95 | 8.95 | 8.95 | 48,000 |
14 Feb 2024 | 8.85 | 9.12 | 8.85 | 8.97 | 8.97 | 80,400 |
13 Feb 2024 | 8.93 | 8.93 | 8.83 | 8.89 | 8.89 | 13,100 |
12 Feb 2024 | 8.80 | 9.10 | 8.80 | 9.02 | 9.02 | 85,400 |
09 Feb 2024 | 9.16 | 9.17 | 8.96 | 8.99 | 8.99 | 86,000 |
08 Feb 2024 | 9.25 | 9.34 | 9.14 | 9.27 | 9.27 | 247,400 |
07 Feb 2024 | 9.40 | 9.48 | 9.40 | 9.44 | 9.44 | 95,700 |
06 Feb 2024 | 9.45 | 9.58 | 9.35 | 9.35 | 9.35 | 29,000 |
05 Feb 2024 | 9.30 | 9.41 | 9.24 | 9.41 | 9.41 | 74,600 |
02 Feb 2024 | 9.19 | 9.21 | 9.03 | 9.17 | 9.17 | 31,300 |
01 Feb 2024 | 9.39 | 9.39 | 9.25 | 9.30 | 9.30 | 30,600 |
31 Jan 2024 | 9.53 | 9.62 | 9.40 | 9.41 | 9.41 | 126,200 |
30 Jan 2024 | 9.48 | 9.52 | 9.40 | 9.43 | 9.43 | 63,100 |
29 Jan 2024 | 9.70 | 9.73 | 9.53 | 9.63 | 9.63 | 73,300 |
26 Jan 2024 | 9.88 | 10.35 | 9.84 | 9.86 | 9.86 | 136,000 |
25 Jan 2024 | 9.74 | 9.83 | 9.71 | 9.77 | 9.77 | 48,700 |
24 Jan 2024 | 9.81 | 9.84 | 9.68 | 9.74 | 9.74 | 93,700 |
23 Jan 2024 | 9.54 | 9.87 | 9.52 | 9.87 | 9.87 | 61,900 |
22 Jan 2024 | 9.55 | 9.57 | 9.36 | 9.36 | 9.36 | 142,600 |
19 Jan 2024 | 9.57 | 9.62 | 9.50 | 9.54 | 9.54 | 105,000 |
18 Jan 2024 | 9.81 | 9.81 | 9.60 | 9.60 | 9.60 | 42,400 |
17 Jan 2024 | 9.76 | 9.88 | 9.76 | 9.81 | 9.81 | 67,200 |
16 Jan 2024 | 9.95 | 10.02 | 9.78 | 9.83 | 9.83 | 39,300 |
12 Jan 2024 | 10.20 | 10.20 | 9.99 | 10.09 | 10.09 | 177,400 |
11 Jan 2024 | 9.96 | 9.97 | 9.81 | 9.88 | 9.88 | 59,600 |
10 Jan 2024 | 9.71 | 9.88 | 9.71 | 9.86 | 9.86 | 25,700 |
09 Jan 2024 | 9.76 | 9.83 | 9.71 | 9.83 | 9.83 | 198,700 |
08 Jan 2024 | 9.79 | 9.84 | 9.76 | 9.84 | 9.84 | 233,200 |
05 Jan 2024 | 9.74 | 9.93 | 9.74 | 9.80 | 9.80 | 27,400 |
04 Jan 2024 | 9.94 | 9.94 | 9.67 | 9.79 | 9.79 | 134,100 |
03 Jan 2024 | 10.03 | 10.11 | 9.96 | 9.96 | 9.96 | 49,600 |
02 Jan 2024 | 10.19 | 10.25 | 10.11 | 10.12 | 10.12 | 70,200 |
29 Dec 2023 | 10.10 | 10.42 | 10.10 | 10.12 | 10.12 | 43,500 |
28 Dec 2023 | 9.93 | 10.33 | 9.93 | 10.24 | 10.24 | 33,700 |
27 Dec 2023 | 10.25 | 10.33 | 10.22 | 10.29 | 10.29 | 48,000 |
26 Dec 2023 | 10.18 | 10.30 | 10.18 | 10.29 | 10.29 | 37,600 |
22 Dec 2023 | 10.05 | 10.22 | 10.05 | 10.21 | 10.21 | 129,100 |
21 Dec 2023 | 10.22 | 10.22 | 10.01 | 10.03 | 10.03 | 70,400 |
20 Dec 2023 | 9.98 | 10.28 | 9.98 | 10.09 | 10.09 | 73,700 |
19 Dec 2023 | 9.90 | 9.91 | 9.51 | 9.84 | 9.84 | 139,800 |
18 Dec 2023 | 9.58 | 9.59 | 9.42 | 9.58 | 9.58 | 175,400 |
15 Dec 2023 | 9.49 | 9.64 | 9.42 | 9.48 | 9.48 | 51,500 |
14 Dec 2023 | 9.73 | 9.74 | 9.69 | 9.73 | 9.73 | 300,900 |
13 Dec 2023 | 9.43 | 9.80 | 9.43 | 9.80 | 9.80 | 199,200 |
12 Dec 2023 | 9.57 | 9.57 | 9.44 | 9.48 | 9.48 | 48,900 |
11 Dec 2023 | 9.61 | 9.62 | 9.54 | 9.58 | 9.58 | 79,400 |
08 Dec 2023 | 9.48 | 9.62 | 9.48 | 9.60 | 9.60 | 82,000 |
07 Dec 2023 | 9.57 | 9.57 | 9.48 | 9.53 | 9.53 | 127,400 |
06 Dec 2023 | 9.48 | 9.59 | 9.48 | 9.51 | 9.51 | 439,500 |
05 Dec 2023 | 9.57 | 9.68 | 9.55 | 9.63 | 9.63 | 120,900 |
04 Dec 2023 | 9.70 | 9.73 | 9.47 | 9.54 | 9.54 | 39,200 |
01 Dec 2023 | 9.49 | 9.73 | 9.45 | 9.72 | 9.72 | 129,600 |
30 Nov 2023 | 9.33 | 9.60 | 9.33 | 9.58 | 9.58 | 177,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |