Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.83 | 8.84 | 8.69 | 8.74 | 8.74 | 277,100 |
23 Apr 2024 | 8.25 | 8.62 | 8.11 | 8.48 | 8.48 | 261,800 |
22 Apr 2024 | 8.08 | 8.25 | 8.08 | 8.24 | 8.24 | 322,600 |
19 Apr 2024 | 8.00 | 8.07 | 7.89 | 8.06 | 8.06 | 267,900 |
18 Apr 2024 | 8.08 | 8.08 | 7.92 | 7.99 | 7.99 | 442,400 |
17 Apr 2024 | 7.63 | 7.74 | 7.60 | 7.68 | 7.68 | 358,100 |
16 Apr 2024 | 7.70 | 7.70 | 7.63 | 7.63 | 7.63 | 512,100 |
15 Apr 2024 | 7.75 | 7.82 | 7.69 | 7.71 | 7.71 | 1,150,500 |
12 Apr 2024 | 7.90 | 7.95 | 7.70 | 7.72 | 7.72 | 667,400 |
11 Apr 2024 | 8.16 | 8.33 | 8.16 | 8.25 | 8.25 | 198,600 |
10 Apr 2024 | 8.26 | 8.26 | 8.14 | 8.16 | 8.16 | 270,500 |
09 Apr 2024 | 8.38 | 8.39 | 8.32 | 8.38 | 8.38 | 151,500 |
08 Apr 2024 | 8.42 | 8.44 | 8.40 | 8.41 | 8.41 | 194,900 |
05 Apr 2024 | 8.50 | 8.50 | 8.40 | 8.44 | 8.44 | 248,500 |
04 Apr 2024 | 8.60 | 8.77 | 8.60 | 8.61 | 8.61 | 146,900 |
03 Apr 2024 | 8.50 | 8.72 | 8.50 | 8.66 | 8.66 | 331,700 |
02 Apr 2024 | 8.64 | 8.76 | 8.64 | 8.69 | 8.69 | 311,100 |
01 Apr 2024 | 8.68 | 8.72 | 8.60 | 8.63 | 8.63 | 230,700 |
28 Mar 2024 | 8.40 | 8.55 | 8.40 | 8.52 | 8.52 | 289,600 |
27 Mar 2024 | 8.33 | 8.45 | 8.33 | 8.41 | 8.41 | 147,700 |
26 Mar 2024 | 8.40 | 8.42 | 8.36 | 8.37 | 8.37 | 164,700 |
25 Mar 2024 | 8.49 | 8.49 | 8.26 | 8.36 | 8.36 | 317,800 |
22 Mar 2024 | 8.60 | 8.60 | 8.55 | 8.59 | 8.59 | 167,700 |
21 Mar 2024 | 9.00 | 9.00 | 8.84 | 8.87 | 8.87 | 566,600 |
20 Mar 2024 | 9.10 | 9.10 | 8.80 | 8.94 | 8.94 | 194,500 |
19 Mar 2024 | 8.85 | 9.11 | 8.80 | 8.99 | 8.99 | 115,000 |
18 Mar 2024 | 9.04 | 9.10 | 9.00 | 9.01 | 9.01 | 127,800 |
15 Mar 2024 | 9.00 | 9.13 | 9.00 | 9.04 | 9.04 | 206,500 |
14 Mar 2024 | 9.40 | 9.40 | 9.14 | 9.18 | 9.18 | 694,800 |
13 Mar 2024 | 9.25 | 9.54 | 9.25 | 9.40 | 9.40 | 91,100 |
12 Mar 2024 | 9.40 | 9.61 | 9.40 | 9.56 | 9.56 | 326,000 |
11 Mar 2024 | 9.02 | 9.23 | 9.02 | 9.19 | 9.19 | 144,400 |
08 Mar 2024 | 8.99 | 9.04 | 8.96 | 9.02 | 9.02 | 141,100 |
07 Mar 2024 | 8.87 | 8.95 | 8.84 | 8.91 | 8.91 | 165,700 |
06 Mar 2024 | 8.87 | 8.94 | 8.86 | 8.92 | 8.92 | 200,300 |
05 Mar 2024 | 8.77 | 8.77 | 8.65 | 8.69 | 8.69 | 108,100 |
04 Mar 2024 | 9.00 | 9.00 | 8.66 | 8.78 | 8.78 | 332,600 |
01 Mar 2024 | 8.96 | 9.08 | 8.91 | 9.07 | 9.07 | 295,700 |
29 Feb 2024 | 8.88 | 8.98 | 8.87 | 8.90 | 8.90 | 189,100 |
28 Feb 2024 | 9.28 | 9.28 | 9.00 | 9.04 | 9.04 | 166,500 |
27 Feb 2024 | 9.62 | 9.65 | 9.20 | 9.49 | 9.49 | 199,400 |
26 Feb 2024 | 9.20 | 9.49 | 9.20 | 9.38 | 9.38 | 299,600 |
23 Feb 2024 | 9.43 | 9.68 | 9.43 | 9.64 | 9.64 | 304,000 |
22 Feb 2024 | 9.40 | 9.52 | 9.34 | 9.40 | 9.40 | 291,100 |
21 Feb 2024 | 9.15 | 9.27 | 9.15 | 9.23 | 9.23 | 394,000 |
20 Feb 2024 | 8.72 | 8.72 | 8.57 | 8.60 | 8.60 | 153,200 |
16 Feb 2024 | 8.89 | 8.96 | 8.89 | 8.91 | 8.91 | 496,400 |
15 Feb 2024 | 8.56 | 8.67 | 8.56 | 8.62 | 8.62 | 211,000 |
14 Feb 2024 | 8.46 | 8.62 | 8.46 | 8.55 | 8.55 | 555,400 |
13 Feb 2024 | 8.55 | 8.67 | 8.43 | 8.46 | 8.46 | 332,100 |
12 Feb 2024 | 8.55 | 8.83 | 8.54 | 8.74 | 8.74 | 278,500 |
09 Feb 2024 | 8.45 | 8.50 | 8.34 | 8.46 | 8.46 | 421,100 |
08 Feb 2024 | 8.52 | 8.64 | 8.52 | 8.53 | 8.53 | 621,600 |
07 Feb 2024 | 8.77 | 8.85 | 8.52 | 8.64 | 8.64 | 925,600 |
06 Feb 2024 | 8.63 | 8.87 | 8.63 | 8.87 | 8.87 | 545,900 |
05 Feb 2024 | 8.03 | 8.25 | 8.03 | 8.23 | 8.23 | 494,400 |
02 Feb 2024 | 8.10 | 8.11 | 8.04 | 8.08 | 8.08 | 463,100 |
01 Feb 2024 | 8.46 | 8.47 | 8.40 | 8.45 | 8.45 | 660,100 |
31 Jan 2024 | 8.48 | 8.55 | 8.40 | 8.49 | 8.49 | 920,300 |
30 Jan 2024 | 8.32 | 8.37 | 8.21 | 8.31 | 8.31 | 261,200 |
29 Jan 2024 | 8.72 | 8.72 | 8.51 | 8.61 | 8.61 | 891,900 |
26 Jan 2024 | 8.58 | 8.78 | 8.58 | 8.76 | 8.76 | 532,400 |
25 Jan 2024 | 8.90 | 8.96 | 8.76 | 8.79 | 8.79 | 380,000 |
24 Jan 2024 | 8.65 | 8.77 | 8.56 | 8.67 | 8.67 | 825,500 |
23 Jan 2024 | 8.21 | 8.35 | 8.20 | 8.27 | 8.27 | 683,600 |
22 Jan 2024 | 7.61 | 7.81 | 7.61 | 7.81 | 7.81 | 1,224,200 |
19 Jan 2024 | 7.74 | 7.95 | 7.74 | 7.94 | 7.94 | 894,800 |
18 Jan 2024 | 7.82 | 7.85 | 7.71 | 7.84 | 7.84 | 910,100 |
17 Jan 2024 | 7.71 | 7.80 | 7.63 | 7.80 | 7.80 | 698,700 |
16 Jan 2024 | 8.22 | 8.22 | 8.06 | 8.07 | 8.07 | 830,400 |
12 Jan 2024 | 8.46 | 8.46 | 8.31 | 8.39 | 8.39 | 330,900 |
11 Jan 2024 | 8.20 | 8.35 | 8.20 | 8.33 | 8.33 | 1,396,900 |
10 Jan 2024 | 8.11 | 8.13 | 8.06 | 8.10 | 8.10 | 403,200 |
09 Jan 2024 | 8.15 | 8.37 | 8.14 | 8.17 | 8.17 | 615,700 |
08 Jan 2024 | 8.50 | 8.50 | 8.29 | 8.43 | 8.43 | 1,029,300 |
05 Jan 2024 | 8.50 | 8.72 | 8.50 | 8.71 | 8.71 | 431,600 |
04 Jan 2024 | 8.82 | 8.82 | 8.56 | 8.57 | 8.57 | 367,600 |
03 Jan 2024 | 8.63 | 8.79 | 8.60 | 8.72 | 8.72 | 233,200 |
02 Jan 2024 | 8.87 | 8.87 | 8.56 | 8.62 | 8.62 | 749,000 |
29 Dec 2023 | 8.96 | 9.05 | 8.90 | 9.02 | 9.02 | 404,500 |
28 Dec 2023 | 8.93 | 9.01 | 8.85 | 8.94 | 8.94 | 474,800 |
27 Dec 2023 | 8.43 | 8.66 | 8.40 | 8.50 | 8.50 | 471,400 |
26 Dec 2023 | 8.40 | 8.70 | 8.40 | 8.45 | 8.45 | 484,600 |
22 Dec 2023 | 8.63 | 8.63 | 8.41 | 8.45 | 8.45 | 380,500 |
21 Dec 2023 | 8.36 | 8.70 | 8.36 | 8.50 | 8.50 | 884,800 |
20 Dec 2023 | 8.40 | 8.55 | 8.27 | 8.27 | 8.27 | 369,300 |
19 Dec 2023 | 8.40 | 8.65 | 8.34 | 8.51 | 8.51 | 524,100 |
18 Dec 2023 | 8.74 | 8.78 | 8.40 | 8.47 | 8.47 | 655,700 |
15 Dec 2023 | 8.67 | 8.91 | 8.60 | 8.63 | 8.63 | 326,000 |
14 Dec 2023 | 8.55 | 8.74 | 8.55 | 8.64 | 8.64 | 537,600 |
13 Dec 2023 | 8.43 | 8.58 | 8.43 | 8.57 | 8.57 | 419,100 |
12 Dec 2023 | 8.60 | 8.94 | 8.60 | 8.69 | 8.69 | 493,200 |
11 Dec 2023 | 8.49 | 8.67 | 8.41 | 8.63 | 8.63 | 1,777,100 |
08 Dec 2023 | 8.47 | 8.86 | 8.47 | 8.52 | 8.52 | 273,100 |
07 Dec 2023 | 8.50 | 8.79 | 8.50 | 8.65 | 8.65 | 597,900 |
06 Dec 2023 | 8.72 | 8.85 | 8.70 | 8.71 | 8.71 | 336,000 |
05 Dec 2023 | 8.92 | 8.92 | 8.72 | 8.77 | 8.77 | 348,300 |
04 Dec 2023 | 9.00 | 9.13 | 8.96 | 8.97 | 8.97 | 538,900 |
01 Dec 2023 | 9.14 | 9.30 | 9.08 | 9.19 | 9.19 | 1,375,700 |
30 Nov 2023 | 9.13 | 9.17 | 9.05 | 9.13 | 9.13 | 697,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |