Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 9.40 | 9.52 | 9.40 | 9.52 | 9.52 | 48,000 |
25 Apr 2024 | 9.31 | 9.34 | 9.16 | 9.32 | 9.32 | 36,600 |
24 Apr 2024 | 8.95 | 9.53 | 8.95 | 9.45 | 9.45 | 70,500 |
23 Apr 2024 | 8.61 | 8.90 | 8.61 | 8.86 | 8.86 | 28,200 |
22 Apr 2024 | 8.54 | 8.72 | 8.50 | 8.64 | 8.64 | 41,400 |
19 Apr 2024 | 8.85 | 8.85 | 8.49 | 8.63 | 8.63 | 73,200 |
18 Apr 2024 | 8.75 | 8.98 | 8.75 | 8.95 | 8.95 | 16,600 |
17 Apr 2024 | 8.72 | 8.93 | 8.72 | 8.90 | 8.90 | 29,000 |
16 Apr 2024 | 8.40 | 8.61 | 8.35 | 8.57 | 8.57 | 71,200 |
15 Apr 2024 | 9.16 | 9.16 | 8.54 | 8.55 | 8.55 | 104,800 |
12 Apr 2024 | 9.10 | 9.29 | 9.10 | 9.18 | 9.18 | 21,600 |
11 Apr 2024 | 9.45 | 9.46 | 9.10 | 9.20 | 9.20 | 40,900 |
10 Apr 2024 | 9.65 | 9.65 | 9.45 | 9.52 | 9.52 | 36,300 |
09 Apr 2024 | 9.76 | 9.77 | 9.70 | 9.72 | 9.72 | 47,800 |
08 Apr 2024 | 9.80 | 9.81 | 9.56 | 9.79 | 9.79 | 54,000 |
05 Apr 2024 | 9.41 | 9.70 | 9.41 | 9.56 | 9.56 | 90,200 |
04 Apr 2024 | 9.67 | 9.90 | 9.67 | 9.75 | 9.75 | 38,700 |
03 Apr 2024 | 9.72 | 9.90 | 9.70 | 9.87 | 9.87 | 75,500 |
02 Apr 2024 | 9.61 | 9.81 | 9.59 | 9.76 | 9.76 | 220,700 |
01 Apr 2024 | 9.49 | 9.88 | 9.32 | 9.42 | 9.42 | 103,000 |
28 Mar 2024 | 9.32 | 9.70 | 9.32 | 9.55 | 9.55 | 124,700 |
27 Mar 2024 | 8.98 | 9.25 | 8.98 | 9.20 | 9.20 | 45,500 |
26 Mar 2024 | 8.86 | 9.04 | 8.86 | 8.89 | 8.89 | 61,800 |
25 Mar 2024 | 8.91 | 9.25 | 8.91 | 9.18 | 9.18 | 86,600 |
22 Mar 2024 | 8.76 | 9.05 | 8.76 | 9.02 | 9.02 | 66,900 |
21 Mar 2024 | 8.63 | 8.95 | 8.63 | 8.83 | 8.83 | 62,200 |
20 Mar 2024 | 8.40 | 8.55 | 8.40 | 8.54 | 8.54 | 78,700 |
19 Mar 2024 | 8.26 | 8.50 | 8.26 | 8.37 | 8.37 | 530,900 |
18 Mar 2024 | 8.31 | 8.51 | 8.31 | 8.47 | 8.47 | 157,700 |
15 Mar 2024 | 8.22 | 8.39 | 8.22 | 8.27 | 8.27 | 75,300 |
14 Mar 2024 | 7.77 | 8.17 | 7.70 | 7.99 | 7.99 | 152,300 |
13 Mar 2024 | 7.33 | 7.53 | 7.33 | 7.51 | 7.51 | 88,700 |
12 Mar 2024 | 7.20 | 7.50 | 7.16 | 7.44 | 7.44 | 113,200 |
11 Mar 2024 | 6.65 | 6.84 | 6.65 | 6.79 | 6.79 | 33,900 |
08 Mar 2024 | 6.75 | 6.75 | 6.58 | 6.59 | 6.59 | 31,200 |
07 Mar 2024 | 6.75 | 6.86 | 6.57 | 6.77 | 6.77 | 60,000 |
06 Mar 2024 | 6.51 | 6.72 | 6.51 | 6.67 | 6.67 | 22,300 |
05 Mar 2024 | 6.55 | 6.69 | 6.50 | 6.57 | 6.57 | 50,200 |
04 Mar 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 61,500 |
01 Mar 2024 | 6.23 | 6.41 | 6.23 | 6.41 | 6.41 | 47,000 |
29 Feb 2024 | 6.40 | 6.43 | 6.37 | 6.40 | 6.40 | 17,400 |
28 Feb 2024 | 6.25 | 6.42 | 6.24 | 6.37 | 6.37 | 29,000 |
27 Feb 2024 | 6.37 | 6.48 | 6.37 | 6.40 | 6.40 | 23,100 |
26 Feb 2024 | 6.30 | 6.48 | 6.30 | 6.41 | 6.41 | 27,700 |
23 Feb 2024 | 6.40 | 6.44 | 6.40 | 6.40 | 6.40 | 57,300 |
22 Feb 2024 | 6.38 | 6.48 | 6.38 | 6.43 | 6.43 | 36,700 |
21 Feb 2024 | 6.40 | 6.49 | 6.40 | 6.44 | 6.44 | 29,300 |
20 Feb 2024 | 6.37 | 6.49 | 6.36 | 6.48 | 6.48 | 56,600 |
16 Feb 2024 | 6.27 | 6.40 | 6.27 | 6.35 | 6.35 | 30,900 |
15 Feb 2024 | 6.35 | 6.38 | 6.35 | 6.38 | 6.38 | 16,500 |
14 Feb 2024 | 6.45 | 6.49 | 6.35 | 6.40 | 6.40 | 55,500 |
13 Feb 2024 | 6.35 | 6.45 | 6.35 | 6.40 | 6.40 | 26,000 |
12 Feb 2024 | 6.35 | 6.58 | 6.30 | 6.44 | 6.44 | 60,500 |
09 Feb 2024 | 6.43 | 6.55 | 6.41 | 6.50 | 6.50 | 34,400 |
08 Feb 2024 | 6.35 | 6.51 | 6.35 | 6.51 | 6.51 | 31,300 |
07 Feb 2024 | 6.40 | 6.56 | 6.40 | 6.45 | 6.45 | 48,500 |
06 Feb 2024 | 6.41 | 6.45 | 6.37 | 6.37 | 6.37 | 14,900 |
05 Feb 2024 | 6.35 | 6.45 | 6.35 | 6.42 | 6.42 | 48,700 |
02 Feb 2024 | 6.35 | 6.49 | 6.35 | 6.35 | 6.35 | 31,700 |
01 Feb 2024 | 6.45 | 6.50 | 6.41 | 6.44 | 6.44 | 15,500 |
31 Jan 2024 | 6.44 | 6.49 | 6.38 | 6.41 | 6.41 | 19,800 |
30 Jan 2024 | 6.38 | 6.50 | 6.38 | 6.44 | 6.44 | 37,200 |
29 Jan 2024 | 6.32 | 6.48 | 6.32 | 6.48 | 6.48 | 58,400 |
26 Jan 2024 | 6.41 | 6.50 | 6.41 | 6.42 | 6.42 | 44,700 |
25 Jan 2024 | 6.28 | 6.42 | 6.28 | 6.41 | 6.41 | 23,500 |
24 Jan 2024 | 6.38 | 6.44 | 6.34 | 6.40 | 6.40 | 28,800 |
23 Jan 2024 | 6.30 | 6.39 | 6.30 | 6.38 | 6.38 | 27,800 |
22 Jan 2024 | 6.17 | 6.28 | 6.10 | 6.12 | 6.12 | 53,100 |
19 Jan 2024 | 6.24 | 6.30 | 6.20 | 6.28 | 6.28 | 15,800 |
18 Jan 2024 | 6.21 | 6.34 | 6.10 | 6.27 | 6.27 | 81,800 |
17 Jan 2024 | 6.04 | 6.15 | 6.04 | 6.05 | 6.05 | 22,900 |
16 Jan 2024 | 6.10 | 6.25 | 6.06 | 6.15 | 6.15 | 40,700 |
12 Jan 2024 | 6.14 | 6.35 | 6.14 | 6.21 | 6.21 | 31,900 |
11 Jan 2024 | 6.25 | 6.32 | 6.04 | 6.18 | 6.18 | 226,800 |
10 Jan 2024 | 6.38 | 6.44 | 6.28 | 6.29 | 6.29 | 62,400 |
09 Jan 2024 | 6.51 | 6.51 | 6.38 | 6.40 | 6.40 | 153,800 |
08 Jan 2024 | 6.49 | 6.55 | 6.41 | 6.48 | 6.48 | 45,800 |
05 Jan 2024 | 6.48 | 6.62 | 6.34 | 6.52 | 6.52 | 37,500 |
04 Jan 2024 | 6.53 | 6.64 | 6.53 | 6.60 | 6.60 | 24,100 |
03 Jan 2024 | 6.56 | 6.63 | 6.53 | 6.58 | 6.58 | 17,400 |
02 Jan 2024 | 6.56 | 6.71 | 6.56 | 6.58 | 6.58 | 21,000 |
29 Dec 2023 | 6.69 | 6.74 | 6.69 | 6.71 | 6.71 | 29,500 |
28 Dec 2023 | 6.49 | 6.70 | 6.48 | 6.66 | 6.66 | 70,600 |
27 Dec 2023 | 6.60 | 6.65 | 6.33 | 6.50 | 6.50 | 47,500 |
26 Dec 2023 | 6.57 | 6.60 | 6.50 | 6.60 | 6.60 | 48,800 |
22 Dec 2023 | 6.55 | 6.60 | 6.35 | 6.55 | 6.55 | 46,500 |
21 Dec 2023 | 6.36 | 6.55 | 6.32 | 6.55 | 6.55 | 39,400 |
20 Dec 2023 | 6.44 | 6.54 | 6.44 | 6.46 | 6.46 | 95,200 |
19 Dec 2023 | 6.28 | 6.46 | 6.28 | 6.41 | 6.41 | 71,500 |
18 Dec 2023 | 6.33 | 6.38 | 6.31 | 6.31 | 6.31 | 64,000 |
15 Dec 2023 | 6.33 | 6.43 | 6.33 | 6.36 | 6.36 | 59,100 |
14 Dec 2023 | 6.49 | 6.49 | 6.38 | 6.38 | 6.38 | 37,600 |
13 Dec 2023 | 6.25 | 6.40 | 6.23 | 6.36 | 6.36 | 24,400 |
12 Dec 2023 | 6.23 | 6.31 | 6.21 | 6.25 | 6.25 | 50,500 |
11 Dec 2023 | 6.22 | 6.31 | 6.20 | 6.31 | 6.31 | 103,900 |
08 Dec 2023 | 6.24 | 6.37 | 6.24 | 6.33 | 6.33 | 16,700 |
07 Dec 2023 | 6.34 | 6.36 | 6.28 | 6.32 | 6.32 | 58,300 |
06 Dec 2023 | 6.37 | 6.42 | 6.25 | 6.30 | 6.30 | 42,700 |
05 Dec 2023 | 6.35 | 6.50 | 6.31 | 6.40 | 6.40 | 30,600 |
04 Dec 2023 | 6.33 | 6.34 | 6.10 | 6.28 | 6.28 | 51,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |