Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.39 | 8.42 | 8.27 | 8.38 | 8.38 | 85,101 |
23 Apr 2024 | 8.27 | 8.51 | 8.27 | 8.46 | 8.46 | 594,800 |
22 Apr 2024 | 8.35 | 8.37 | 8.20 | 8.26 | 8.26 | 197,200 |
19 Apr 2024 | 8.30 | 8.40 | 8.23 | 8.32 | 8.32 | 207,600 |
18 Apr 2024 | 8.33 | 8.41 | 8.17 | 8.33 | 8.33 | 276,800 |
17 Apr 2024 | 8.55 | 8.59 | 8.24 | 8.27 | 8.27 | 294,200 |
16 Apr 2024 | 8.60 | 8.60 | 8.42 | 8.46 | 8.46 | 238,300 |
15 Apr 2024 | 8.75 | 8.86 | 8.56 | 8.61 | 8.61 | 193,900 |
12 Apr 2024 | 8.94 | 8.97 | 8.76 | 8.78 | 8.78 | 154,400 |
11 Apr 2024 | 9.09 | 9.14 | 8.93 | 8.95 | 8.95 | 248,400 |
10 Apr 2024 | 9.00 | 9.06 | 8.84 | 9.05 | 9.05 | 223,800 |
09 Apr 2024 | 9.27 | 9.31 | 9.14 | 9.16 | 9.16 | 122,400 |
08 Apr 2024 | 9.15 | 9.35 | 9.12 | 9.27 | 9.27 | 235,100 |
05 Apr 2024 | 9.11 | 9.15 | 9.07 | 9.13 | 9.13 | 194,500 |
04 Apr 2024 | 9.09 | 9.29 | 9.09 | 9.17 | 9.17 | 363,500 |
03 Apr 2024 | 9.19 | 9.29 | 9.04 | 9.05 | 9.05 | 161,600 |
02 Apr 2024 | 9.49 | 9.56 | 9.12 | 9.25 | 9.25 | 230,200 |
01 Apr 2024 | 9.77 | 9.90 | 9.54 | 9.60 | 9.60 | 500,900 |
28 Mar 2024 | 9.40 | 9.76 | 9.40 | 9.74 | 9.74 | 537,000 |
27 Mar 2024 | 9.23 | 9.41 | 9.22 | 9.40 | 9.40 | 238,900 |
26 Mar 2024 | 9.12 | 9.20 | 9.10 | 9.16 | 9.16 | 176,100 |
25 Mar 2024 | 8.98 | 9.13 | 8.98 | 9.12 | 9.12 | 318,500 |
22 Mar 2024 | 9.02 | 9.03 | 8.82 | 9.01 | 9.01 | 208,200 |
21 Mar 2024 | 8.89 | 9.09 | 8.88 | 9.03 | 9.03 | 299,900 |
20 Mar 2024 | 8.62 | 8.94 | 8.60 | 8.90 | 8.90 | 274,700 |
19 Mar 2024 | 8.36 | 8.66 | 8.36 | 8.65 | 8.65 | 192,100 |
18 Mar 2024 | 8.53 | 8.53 | 8.36 | 8.37 | 8.37 | 179,000 |
15 Mar 2024 | 8.41 | 8.55 | 8.39 | 8.53 | 8.53 | 282,100 |
14 Mar 2024 | 8.59 | 8.59 | 8.31 | 8.41 | 8.41 | 222,700 |
13 Mar 2024 | 8.62 | 8.71 | 8.56 | 8.59 | 8.59 | 147,400 |
12 Mar 2024 | 8.80 | 8.80 | 8.59 | 8.62 | 8.62 | 220,900 |
11 Mar 2024 | 8.63 | 8.82 | 8.58 | 8.78 | 8.78 | 275,000 |
08 Mar 2024 | 9.14 | 9.20 | 8.68 | 8.70 | 8.70 | 433,700 |
07 Mar 2024 | 9.06 | 9.14 | 8.92 | 9.06 | 9.06 | 261,500 |
06 Mar 2024 | 9.01 | 9.08 | 8.97 | 9.00 | 9.00 | 140,900 |
05 Mar 2024 | 9.06 | 9.14 | 8.95 | 8.98 | 8.98 | 162,500 |
04 Mar 2024 | 9.20 | 9.25 | 9.02 | 9.09 | 9.09 | 153,500 |
01 Mar 2024 | 9.11 | 9.19 | 9.00 | 9.17 | 9.17 | 162,400 |
29 Feb 2024 | 9.18 | 9.19 | 9.00 | 9.06 | 9.06 | 143,200 |
28 Feb 2024 | 9.06 | 9.09 | 8.98 | 9.04 | 9.04 | 138,500 |
27 Feb 2024 | 9.14 | 9.15 | 9.01 | 9.07 | 9.07 | 138,200 |
26 Feb 2024 | 9.08 | 9.19 | 9.06 | 9.08 | 9.08 | 106,100 |
23 Feb 2024 | 8.99 | 9.16 | 8.95 | 9.06 | 9.06 | 195,200 |
22 Feb 2024 | 9.00 | 9.04 | 8.93 | 9.01 | 9.01 | 169,100 |
21 Feb 2024 | 9.02 | 9.10 | 8.94 | 9.00 | 9.00 | 122,900 |
20 Feb 2024 | 9.25 | 9.28 | 9.02 | 9.04 | 9.04 | 131,100 |
16 Feb 2024 | 9.17 | 9.36 | 9.11 | 9.28 | 9.28 | 162,600 |
15 Feb 2024 | 9.00 | 9.30 | 9.00 | 9.24 | 9.24 | 173,800 |
14 Feb 2024 | 9.09 | 9.09 | 8.88 | 8.97 | 8.97 | 218,500 |
13 Feb 2024 | 9.14 | 9.14 | 8.85 | 8.98 | 8.98 | 304,500 |
12 Feb 2024 | 9.25 | 9.42 | 9.25 | 9.34 | 9.34 | 129,200 |
09 Feb 2024 | 9.07 | 9.27 | 9.07 | 9.23 | 9.23 | 194,900 |
08 Feb 2024 | 9.06 | 9.16 | 9.01 | 9.15 | 9.15 | 131,500 |
07 Feb 2024 | 9.18 | 9.18 | 8.99 | 9.03 | 9.03 | 132,500 |
06 Feb 2024 | 8.92 | 9.13 | 8.92 | 9.12 | 9.12 | 164,900 |
05 Feb 2024 | 9.19 | 9.19 | 8.94 | 8.94 | 8.94 | 185,100 |
02 Feb 2024 | 9.39 | 9.40 | 9.23 | 9.34 | 9.34 | 230,400 |
01 Feb 2024 | 9.32 | 9.52 | 9.22 | 9.52 | 9.52 | 217,800 |
31 Jan 2024 | 9.41 | 9.52 | 9.25 | 9.26 | 9.26 | 249,900 |
30 Jan 2024 | 9.39 | 9.48 | 9.36 | 9.41 | 9.41 | 157,400 |
29 Jan 2024 | 9.43 | 9.48 | 9.26 | 9.45 | 9.45 | 203,900 |
26 Jan 2024 | 9.48 | 9.63 | 9.44 | 9.46 | 9.46 | 241,700 |
25 Jan 2024 | 9.40 | 9.42 | 9.17 | 9.42 | 9.42 | 219,800 |
24 Jan 2024 | 9.23 | 9.32 | 9.17 | 9.30 | 9.30 | 219,000 |
23 Jan 2024 | 9.19 | 9.23 | 9.05 | 9.17 | 9.17 | 422,300 |
22 Jan 2024 | 9.05 | 9.19 | 8.98 | 9.08 | 9.08 | 229,700 |
19 Jan 2024 | 9.09 | 9.13 | 8.84 | 9.02 | 9.02 | 295,100 |
18 Jan 2024 | 8.82 | 9.04 | 8.78 | 9.03 | 9.03 | 224,600 |
17 Jan 2024 | 8.66 | 8.81 | 8.65 | 8.79 | 8.79 | 317,900 |
16 Jan 2024 | 8.52 | 8.77 | 8.51 | 8.75 | 8.75 | 221,500 |
12 Jan 2024 | 8.72 | 8.74 | 8.47 | 8.53 | 8.53 | 282,100 |
11 Jan 2024 | 8.74 | 8.74 | 8.48 | 8.61 | 8.61 | 215,600 |
10 Jan 2024 | 8.77 | 8.98 | 8.71 | 8.74 | 8.74 | 214,700 |
09 Jan 2024 | 8.77 | 8.77 | 8.61 | 8.76 | 8.76 | 332,400 |
08 Jan 2024 | 8.76 | 9.06 | 8.71 | 8.90 | 8.90 | 298,900 |
05 Jan 2024 | 8.57 | 8.86 | 8.50 | 8.76 | 8.76 | 436,500 |
04 Jan 2024 | 8.58 | 8.65 | 8.54 | 8.58 | 8.58 | 232,500 |
03 Jan 2024 | 8.76 | 8.78 | 8.50 | 8.55 | 8.55 | 183,300 |
02 Jan 2024 | 8.79 | 9.02 | 8.76 | 8.80 | 8.80 | 267,500 |
29 Dec 2023 | 9.01 | 9.05 | 8.80 | 8.82 | 8.82 | 195,700 |
28 Dec 2023 | 9.06 | 9.11 | 9.00 | 9.03 | 9.03 | 195,400 |
27 Dec 2023 | 8.87 | 9.09 | 8.84 | 9.05 | 9.05 | 219,300 |
26 Dec 2023 | 8.81 | 8.88 | 8.78 | 8.87 | 8.87 | 136,800 |
22 Dec 2023 | 8.83 | 8.86 | 8.77 | 8.81 | 8.81 | 212,600 |
21 Dec 2023 | 8.79 | 8.84 | 8.69 | 8.78 | 8.78 | 211,900 |
20 Dec 2023 | 8.82 | 8.95 | 8.67 | 8.69 | 8.69 | 219,500 |
19 Dec 2023 | 8.78 | 8.92 | 8.68 | 8.87 | 8.87 | 332,900 |
18 Dec 2023 | 8.97 | 9.00 | 8.73 | 8.73 | 8.73 | 213,400 |
15 Dec 2023 | 9.22 | 9.24 | 8.85 | 8.89 | 8.89 | 464,500 |
14 Dec 2023 | 9.08 | 9.26 | 9.05 | 9.15 | 9.15 | 358,600 |
13 Dec 2023 | 8.83 | 8.99 | 8.69 | 8.98 | 8.98 | 283,600 |
12 Dec 2023 | 8.89 | 8.90 | 8.78 | 8.79 | 8.79 | 157,300 |
11 Dec 2023 | 8.75 | 8.91 | 8.75 | 8.87 | 8.87 | 270,100 |
08 Dec 2023 | 8.64 | 8.77 | 8.61 | 8.72 | 8.72 | 183,800 |
07 Dec 2023 | 8.55 | 8.69 | 8.43 | 8.67 | 8.67 | 191,000 |
06 Dec 2023 | 8.75 | 8.84 | 8.51 | 8.51 | 8.51 | 395,300 |
05 Dec 2023 | 8.80 | 8.89 | 8.68 | 8.71 | 8.71 | 347,300 |
04 Dec 2023 | 8.61 | 8.80 | 8.60 | 8.69 | 8.69 | 259,200 |
01 Dec 2023 | 8.31 | 8.83 | 8.30 | 8.60 | 8.60 | 299,200 |
30 Nov 2023 | 8.40 | 8.41 | 8.21 | 8.31 | 8.31 | 678,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |