Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Apr 2024 | 8.31 | 8.78 | 8.22 | 8.44 | 8.44 | 3,674,640 |
17 Apr 2024 | 8.17 | 8.32 | 8.06 | 8.19 | 8.19 | 2,468,600 |
16 Apr 2024 | 8.30 | 8.34 | 8.09 | 8.17 | 8.17 | 1,751,200 |
15 Apr 2024 | 8.46 | 8.65 | 8.33 | 8.34 | 8.34 | 2,210,300 |
12 Apr 2024 | 8.67 | 8.78 | 8.40 | 8.43 | 8.43 | 1,549,800 |
11 Apr 2024 | 8.66 | 8.71 | 8.45 | 8.59 | 8.59 | 588,900 |
10 Apr 2024 | 8.37 | 8.70 | 8.25 | 8.66 | 8.66 | 1,230,400 |
09 Apr 2024 | 8.41 | 8.52 | 8.32 | 8.39 | 8.39 | 911,900 |
08 Apr 2024 | 8.67 | 8.69 | 8.36 | 8.36 | 8.36 | 615,300 |
05 Apr 2024 | 8.50 | 8.60 | 8.36 | 8.60 | 8.60 | 2,444,000 |
04 Apr 2024 | 8.53 | 8.67 | 8.43 | 8.48 | 8.48 | 1,608,300 |
03 Apr 2024 | 8.01 | 8.60 | 8.01 | 8.54 | 8.54 | 1,690,500 |
02 Apr 2024 | 8.00 | 8.05 | 7.88 | 7.97 | 7.97 | 1,077,100 |
01 Apr 2024 | 8.10 | 8.10 | 7.86 | 7.91 | 7.91 | 1,004,400 |
28 Mar 2024 | 7.96 | 8.16 | 7.96 | 8.08 | 8.08 | 761,700 |
27 Mar 2024 | 7.70 | 8.10 | 7.65 | 7.95 | 7.95 | 1,075,000 |
26 Mar 2024 | 7.85 | 7.86 | 7.63 | 7.67 | 7.67 | 905,600 |
25 Mar 2024 | 7.72 | 7.92 | 7.72 | 7.79 | 7.79 | 740,400 |
22 Mar 2024 | 7.96 | 7.99 | 7.62 | 7.68 | 7.68 | 1,132,600 |
21 Mar 2024 | 7.76 | 8.07 | 7.71 | 7.89 | 7.89 | 1,455,900 |
20 Mar 2024 | 7.73 | 7.79 | 7.55 | 7.74 | 7.74 | 1,153,700 |
19 Mar 2024 | 7.52 | 7.73 | 7.50 | 7.71 | 7.71 | 1,133,200 |
18 Mar 2024 | 7.68 | 7.68 | 7.50 | 7.51 | 7.51 | 1,706,700 |
15 Mar 2024 | 7.51 | 7.73 | 7.51 | 7.70 | 7.70 | 2,290,100 |
14 Mar 2024 | 7.55 | 7.65 | 7.39 | 7.53 | 7.53 | 2,022,200 |
13 Mar 2024 | 7.20 | 7.56 | 7.16 | 7.47 | 7.47 | 2,065,700 |
12 Mar 2024 | 7.35 | 7.43 | 7.26 | 7.41 | 7.41 | 1,374,900 |
11 Mar 2024 | 7.31 | 7.43 | 7.14 | 7.35 | 7.35 | 1,482,000 |
08 Mar 2024 | 7.42 | 7.47 | 7.27 | 7.34 | 7.34 | 1,306,100 |
07 Mar 2024 | 7.17 | 7.44 | 7.09 | 7.37 | 7.37 | 1,344,700 |
06 Mar 2024 | 7.20 | 7.36 | 7.09 | 7.14 | 7.14 | 1,772,700 |
05 Mar 2024 | 7.05 | 7.20 | 6.99 | 7.09 | 7.09 | 1,663,300 |
04 Mar 2024 | 7.42 | 7.53 | 7.04 | 7.09 | 7.09 | 2,295,600 |
01 Mar 2024 | 7.47 | 7.65 | 7.47 | 7.52 | 7.52 | 1,499,000 |
29 Feb 2024 | 7.39 | 7.58 | 7.26 | 7.40 | 7.40 | 1,964,600 |
28 Feb 2024 | 7.53 | 7.62 | 7.29 | 7.31 | 7.31 | 1,393,900 |
27 Feb 2024 | 7.48 | 7.75 | 7.43 | 7.53 | 7.53 | 1,806,000 |
26 Feb 2024 | 7.44 | 7.73 | 7.36 | 7.40 | 7.40 | 2,606,200 |
23 Feb 2024 | 7.28 | 7.54 | 7.10 | 7.44 | 7.44 | 1,803,000 |
22 Feb 2024 | 7.69 | 7.75 | 7.30 | 7.41 | 7.41 | 2,474,900 |
21 Feb 2024 | 7.42 | 8.40 | 7.16 | 7.85 | 7.85 | 2,968,500 |
20 Feb 2024 | 8.24 | 8.37 | 8.12 | 8.21 | 8.21 | 2,009,700 |
16 Feb 2024 | 8.25 | 8.40 | 8.10 | 8.30 | 8.30 | 1,380,100 |
15 Feb 2024 | 7.70 | 8.23 | 7.70 | 8.22 | 8.22 | 1,498,100 |
14 Feb 2024 | 7.77 | 7.86 | 7.62 | 7.67 | 7.67 | 1,332,900 |
13 Feb 2024 | 7.84 | 7.94 | 7.60 | 7.73 | 7.73 | 1,869,000 |
12 Feb 2024 | 8.00 | 8.18 | 7.86 | 7.91 | 7.91 | 2,037,400 |
09 Feb 2024 | 7.89 | 7.97 | 7.83 | 7.93 | 7.93 | 1,273,200 |
08 Feb 2024 | 7.82 | 8.01 | 7.76 | 7.92 | 7.92 | 1,307,700 |
07 Feb 2024 | 7.95 | 7.97 | 7.68 | 7.80 | 7.80 | 1,547,300 |
06 Feb 2024 | 7.76 | 8.00 | 7.76 | 7.93 | 7.93 | 897,000 |
05 Feb 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | 1,002,800 |
02 Feb 2024 | 8.24 | 8.24 | 7.95 | 8.02 | 8.02 | 1,126,200 |
01 Feb 2024 | 8.52 | 8.61 | 8.15 | 8.29 | 8.29 | 1,323,700 |
31 Jan 2024 | 8.90 | 8.93 | 8.46 | 8.46 | 8.46 | 1,324,600 |
30 Jan 2024 | 8.21 | 8.90 | 8.10 | 8.90 | 8.90 | 1,847,000 |
29 Jan 2024 | 8.35 | 8.39 | 8.22 | 8.38 | 8.38 | 820,400 |
26 Jan 2024 | 8.29 | 8.53 | 8.27 | 8.40 | 8.40 | 1,221,600 |
25 Jan 2024 | 8.16 | 8.28 | 7.99 | 8.27 | 8.27 | 1,462,400 |
24 Jan 2024 | 7.90 | 8.10 | 7.83 | 8.10 | 8.10 | 1,500,600 |
23 Jan 2024 | 7.78 | 7.87 | 7.73 | 7.77 | 7.77 | 1,149,000 |
22 Jan 2024 | 7.64 | 7.80 | 7.55 | 7.73 | 7.73 | 1,061,300 |
19 Jan 2024 | 7.71 | 7.74 | 7.53 | 7.61 | 7.61 | 1,154,700 |
18 Jan 2024 | 7.60 | 7.72 | 7.51 | 7.71 | 7.71 | 1,276,300 |
17 Jan 2024 | 7.50 | 7.60 | 7.42 | 7.53 | 7.53 | 1,524,400 |
16 Jan 2024 | 7.74 | 7.84 | 7.61 | 7.62 | 7.62 | 1,340,800 |
12 Jan 2024 | 7.93 | 8.01 | 7.80 | 7.91 | 7.91 | 1,213,300 |
11 Jan 2024 | 7.89 | 7.90 | 7.65 | 7.74 | 7.74 | 1,715,600 |
10 Jan 2024 | 7.94 | 7.94 | 7.77 | 7.84 | 7.84 | 1,490,900 |
09 Jan 2024 | 8.23 | 8.26 | 7.89 | 7.96 | 7.96 | 1,806,500 |
08 Jan 2024 | 8.15 | 8.26 | 8.02 | 8.24 | 8.24 | 1,695,500 |
05 Jan 2024 | 8.14 | 8.53 | 8.09 | 8.38 | 8.38 | 1,512,200 |
04 Jan 2024 | 8.36 | 8.36 | 8.05 | 8.05 | 8.05 | 1,329,200 |
03 Jan 2024 | 8.21 | 8.46 | 8.13 | 8.25 | 8.25 | 1,891,500 |
02 Jan 2024 | 8.46 | 8.60 | 8.17 | 8.22 | 8.22 | 1,932,900 |
29 Dec 2023 | 8.44 | 8.46 | 8.34 | 8.38 | 8.38 | 801,900 |
28 Dec 2023 | 8.50 | 8.53 | 8.40 | 8.45 | 8.45 | 824,500 |
27 Dec 2023 | 8.58 | 8.69 | 8.50 | 8.54 | 8.54 | 926,900 |
26 Dec 2023 | 8.61 | 8.70 | 8.52 | 8.63 | 8.63 | 1,158,400 |
22 Dec 2023 | 8.61 | 8.69 | 8.43 | 8.47 | 8.47 | 877,400 |
21 Dec 2023 | 8.42 | 8.55 | 8.41 | 8.49 | 8.49 | 843,200 |
20 Dec 2023 | 8.61 | 8.81 | 8.43 | 8.46 | 8.46 | 1,525,400 |
19 Dec 2023 | 8.54 | 8.65 | 8.44 | 8.58 | 8.58 | 1,087,100 |
18 Dec 2023 | 8.73 | 8.88 | 8.40 | 8.42 | 8.42 | 1,156,500 |
15 Dec 2023 | 8.56 | 8.59 | 8.30 | 8.53 | 8.53 | 4,085,300 |
14 Dec 2023 | 8.69 | 8.86 | 8.41 | 8.59 | 8.59 | 2,188,500 |
13 Dec 2023 | 8.28 | 8.48 | 8.12 | 8.47 | 8.47 | 2,439,200 |
12 Dec 2023 | 8.09 | 8.32 | 7.90 | 8.23 | 8.23 | 2,909,100 |
11 Dec 2023 | 8.39 | 8.50 | 8.20 | 8.23 | 8.23 | 2,331,200 |
08 Dec 2023 | 8.42 | 8.48 | 8.19 | 8.37 | 8.37 | 2,164,700 |
07 Dec 2023 | 8.33 | 8.47 | 8.25 | 8.28 | 8.28 | 2,255,500 |
06 Dec 2023 | 8.71 | 8.87 | 8.28 | 8.33 | 8.33 | 2,030,700 |
05 Dec 2023 | 9.09 | 9.09 | 8.77 | 8.78 | 8.78 | 1,320,400 |
04 Dec 2023 | 9.04 | 9.10 | 8.87 | 9.07 | 9.07 | 1,039,400 |
01 Dec 2023 | 9.07 | 9.27 | 8.99 | 9.11 | 9.11 | 1,025,500 |
30 Nov 2023 | 9.25 | 9.49 | 9.06 | 9.11 | 9.11 | 1,081,300 |
29 Nov 2023 | 9.23 | 9.25 | 9.05 | 9.16 | 9.16 | 1,189,100 |
28 Nov 2023 | 9.18 | 9.23 | 9.02 | 9.11 | 9.11 | 900,600 |
27 Nov 2023 | 9.23 | 9.23 | 9.06 | 9.17 | 9.17 | 730,600 |
24 Nov 2023 | 9.23 | 9.36 | 9.13 | 9.24 | 9.24 | 546,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |