Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.40 | 8.47 | 8.33 | 8.35 | 8.35 | 14,600 |
25 Apr 2024 | 8.44 | 8.44 | 8.29 | 8.44 | 8.44 | 10,800 |
24 Apr 2024 | 8.48 | 8.55 | 8.34 | 8.44 | 8.44 | 19,900 |
23 Apr 2024 | 8.35 | 8.48 | 8.30 | 8.44 | 8.44 | 14,300 |
22 Apr 2024 | 8.30 | 8.38 | 8.25 | 8.38 | 8.38 | 6,600 |
19 Apr 2024 | 8.32 | 8.33 | 8.25 | 8.28 | 8.28 | 8,100 |
18 Apr 2024 | 8.28 | 8.32 | 8.20 | 8.31 | 8.31 | 19,900 |
17 Apr 2024 | 8.43 | 8.43 | 8.25 | 8.31 | 8.31 | 31,800 |
16 Apr 2024 | 8.28 | 8.37 | 8.28 | 8.35 | 8.35 | 6,900 |
15 Apr 2024 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | 9,800 |
12 Apr 2024 | 8.25 | 8.43 | 8.25 | 8.34 | 8.34 | 2,700 |
11 Apr 2024 | 8.28 | 8.33 | 8.25 | 8.25 | 8.25 | 7,200 |
10 Apr 2024 | 8.25 | 8.35 | 8.25 | 8.26 | 8.26 | 8,900 |
09 Apr 2024 | 8.35 | 8.35 | 8.27 | 8.29 | 8.29 | 10,300 |
08 Apr 2024 | 8.40 | 8.41 | 8.31 | 8.32 | 8.32 | 8,800 |
05 Apr 2024 | 8.45 | 8.45 | 8.35 | 8.41 | 8.41 | 9,500 |
04 Apr 2024 | 8.47 | 8.50 | 8.33 | 8.48 | 8.48 | 3,400 |
03 Apr 2024 | 8.32 | 8.62 | 8.32 | 8.35 | 8.35 | 10,300 |
02 Apr 2024 | 8.33 | 8.56 | 8.31 | 8.41 | 8.41 | 19,300 |
01 Apr 2024 | 8.52 | 8.53 | 8.42 | 8.44 | 8.44 | 10,900 |
28 Mar 2024 | 8.76 | 8.76 | 8.45 | 8.53 | 8.53 | 17,700 |
27 Mar 2024 | 8.50 | 8.71 | 8.50 | 8.70 | 8.70 | 9,500 |
26 Mar 2024 | 8.66 | 8.79 | 8.65 | 8.65 | 8.65 | 8,800 |
25 Mar 2024 | 8.84 | 8.84 | 8.66 | 8.71 | 8.71 | 12,000 |
22 Mar 2024 | 8.98 | 8.98 | 8.70 | 8.70 | 8.70 | 1,300 |
21 Mar 2024 | 9.01 | 9.01 | 8.75 | 8.90 | 8.90 | 6,300 |
20 Mar 2024 | 8.84 | 9.00 | 8.80 | 8.81 | 8.81 | 17,000 |
19 Mar 2024 | 8.68 | 8.94 | 8.68 | 8.90 | 8.90 | 15,500 |
18 Mar 2024 | 8.76 | 8.83 | 8.70 | 8.78 | 8.78 | 6,800 |
15 Mar 2024 | 8.70 | 8.83 | 8.70 | 8.75 | 8.75 | 9,200 |
14 Mar 2024 | 8.77 | 8.77 | 8.50 | 8.70 | 8.70 | 13,600 |
13 Mar 2024 | 8.79 | 8.87 | 8.76 | 8.83 | 8.83 | 5,500 |
12 Mar 2024 | 8.70 | 8.88 | 8.70 | 8.86 | 8.86 | 24,900 |
11 Mar 2024 | 8.70 | 8.88 | 8.70 | 8.71 | 8.71 | 9,400 |
08 Mar 2024 | 8.72 | 8.80 | 8.70 | 8.70 | 8.70 | 11,000 |
07 Mar 2024 | 8.43 | 8.80 | 8.43 | 8.75 | 8.75 | 37,000 |
06 Mar 2024 | 8.85 | 8.89 | 8.73 | 8.80 | 8.80 | 24,700 |
05 Mar 2024 | 8.69 | 8.81 | 8.65 | 8.75 | 8.75 | 18,200 |
04 Mar 2024 | 8.70 | 8.86 | 8.62 | 8.70 | 8.70 | 15,000 |
01 Mar 2024 | 8.55 | 8.72 | 8.55 | 8.70 | 8.70 | 12,500 |
29 Feb 2024 | 8.61 | 8.72 | 8.52 | 8.54 | 8.54 | 6,800 |
28 Feb 2024 | 8.54 | 8.62 | 8.36 | 8.51 | 8.51 | 24,900 |
27 Feb 2024 | 8.79 | 8.79 | 8.28 | 8.69 | 8.69 | 73,700 |
26 Feb 2024 | 8.70 | 8.97 | 8.48 | 8.83 | 8.83 | 28,800 |
23 Feb 2024 | 8.68 | 8.81 | 8.60 | 8.64 | 8.64 | 3,500 |
22 Feb 2024 | 8.85 | 8.97 | 8.73 | 8.73 | 8.73 | 8,100 |
21 Feb 2024 | 8.58 | 8.96 | 8.58 | 8.87 | 8.87 | 14,400 |
20 Feb 2024 | 8.63 | 8.79 | 8.50 | 8.52 | 8.52 | 22,000 |
16 Feb 2024 | 8.60 | 8.78 | 8.56 | 8.61 | 8.61 | 6,600 |
15 Feb 2024 | 8.55 | 8.73 | 8.55 | 8.55 | 8.55 | 2,700 |
14 Feb 2024 | 8.65 | 8.76 | 8.55 | 8.55 | 8.55 | 3,000 |
13 Feb 2024 | 8.61 | 8.98 | 8.51 | 8.81 | 8.81 | 12,100 |
12 Feb 2024 | 8.56 | 8.68 | 8.56 | 8.58 | 8.58 | 11,400 |
09 Feb 2024 | 8.72 | 8.72 | 8.53 | 8.56 | 8.56 | 2,700 |
08 Feb 2024 | 8.58 | 8.75 | 8.58 | 8.63 | 8.63 | 5,600 |
07 Feb 2024 | 8.55 | 8.74 | 8.50 | 8.60 | 8.60 | 15,500 |
06 Feb 2024 | 8.52 | 8.77 | 8.52 | 8.71 | 8.71 | 9,400 |
05 Feb 2024 | 8.50 | 8.96 | 8.50 | 8.53 | 8.53 | 11,900 |
02 Feb 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 7,800 |
01 Feb 2024 | 8.70 | 8.73 | 8.52 | 8.64 | 8.64 | 24,300 |
31 Jan 2024 | 8.80 | 8.81 | 8.52 | 8.67 | 8.67 | 15,700 |
30 Jan 2024 | 8.65 | 9.01 | 8.64 | 8.90 | 8.90 | 28,900 |
29 Jan 2024 | 8.50 | 8.62 | 8.50 | 8.60 | 8.60 | 20,100 |
26 Jan 2024 | 8.52 | 8.93 | 8.52 | 8.58 | 8.58 | 1,900 |
25 Jan 2024 | 8.66 | 8.66 | 8.50 | 8.54 | 8.54 | 7,500 |
24 Jan 2024 | 8.61 | 8.68 | 8.55 | 8.56 | 8.56 | 4,000 |
23 Jan 2024 | 8.60 | 8.69 | 8.54 | 8.64 | 8.64 | 6,100 |
22 Jan 2024 | 8.74 | 8.92 | 8.60 | 8.60 | 8.60 | 13,400 |
19 Jan 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 11,000 |
18 Jan 2024 | 9.00 | 9.17 | 8.90 | 9.00 | 9.00 | 7,800 |
17 Jan 2024 | 8.99 | 9.35 | 8.95 | 9.00 | 9.00 | 18,700 |
16 Jan 2024 | 8.51 | 9.25 | 8.51 | 9.00 | 9.00 | 53,900 |
12 Jan 2024 | 8.36 | 8.55 | 8.31 | 8.51 | 8.51 | 14,800 |
11 Jan 2024 | 8.36 | 8.45 | 8.26 | 8.31 | 8.31 | 7,800 |
10 Jan 2024 | 8.36 | 8.41 | 8.35 | 8.36 | 8.36 | 10,800 |
09 Jan 2024 | 8.18 | 8.40 | 8.18 | 8.32 | 8.32 | 8,900 |
08 Jan 2024 | 8.20 | 8.33 | 8.13 | 8.25 | 8.25 | 32,100 |
05 Jan 2024 | 8.25 | 8.29 | 8.14 | 8.20 | 8.20 | 43,500 |
04 Jan 2024 | 8.33 | 8.34 | 8.23 | 8.32 | 8.32 | 6,300 |
03 Jan 2024 | 8.20 | 8.39 | 8.20 | 8.26 | 8.26 | 7,900 |
02 Jan 2024 | 8.40 | 8.40 | 8.20 | 8.24 | 8.24 | 29,100 |
29 Dec 2023 | 8.30 | 8.45 | 8.24 | 8.38 | 8.38 | 38,500 |
28 Dec 2023 | 8.40 | 8.43 | 8.23 | 8.30 | 8.30 | 22,400 |
27 Dec 2023 | 8.30 | 8.49 | 8.30 | 8.34 | 8.34 | 12,200 |
26 Dec 2023 | 8.45 | 8.49 | 8.25 | 8.34 | 8.34 | 32,300 |
22 Dec 2023 | 8.50 | 8.60 | 8.30 | 8.35 | 8.35 | 22,400 |
21 Dec 2023 | 8.50 | 8.69 | 8.50 | 8.54 | 8.54 | 13,800 |
20 Dec 2023 | 8.10 | 8.76 | 8.10 | 8.47 | 8.47 | 45,800 |
19 Dec 2023 | 7.93 | 8.15 | 7.85 | 8.08 | 8.08 | 87,600 |
18 Dec 2023 | 8.00 | 8.07 | 7.90 | 7.93 | 7.93 | 27,700 |
15 Dec 2023 | 8.21 | 8.21 | 7.96 | 7.99 | 7.99 | 30,100 |
14 Dec 2023 | 8.13 | 8.34 | 8.12 | 8.16 | 8.16 | 16,100 |
13 Dec 2023 | 8.20 | 8.25 | 8.09 | 8.12 | 8.12 | 35,400 |
12 Dec 2023 | 8.30 | 8.32 | 8.15 | 8.18 | 8.18 | 30,100 |
11 Dec 2023 | 8.57 | 8.57 | 8.22 | 8.25 | 8.25 | 27,400 |
08 Dec 2023 | 8.57 | 8.88 | 8.46 | 8.47 | 8.47 | 14,200 |
07 Dec 2023 | 8.71 | 8.73 | 8.57 | 8.57 | 8.57 | 6,000 |
06 Dec 2023 | 9.19 | 9.19 | 8.58 | 8.80 | 8.80 | 17,900 |
05 Dec 2023 | 9.23 | 9.35 | 9.20 | 9.22 | 9.22 | 4,800 |
04 Dec 2023 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 5,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |