Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.47 | 7.80 | 7.47 | 7.64 | 7.64 | 38,100 |
25 Apr 2024 | 7.52 | 8.00 | 7.28 | 7.55 | 7.55 | 52,700 |
24 Apr 2024 | 7.81 | 7.81 | 7.55 | 7.75 | 7.75 | 1,600 |
23 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 800 |
22 Apr 2024 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 2,900 |
19 Apr 2024 | 7.82 | 7.97 | 7.58 | 7.58 | 7.58 | 8,500 |
18 Apr 2024 | 7.76 | 8.22 | 7.76 | 8.13 | 8.13 | 2,700 |
17 Apr 2024 | 7.79 | 7.79 | 7.50 | 7.75 | 7.75 | 1,600 |
16 Apr 2024 | 8.15 | 8.15 | 8.00 | 8.00 | 8.00 | 19,900 |
15 Apr 2024 | 8.68 | 8.77 | 8.45 | 8.50 | 8.50 | 3,200 |
12 Apr 2024 | 8.80 | 8.80 | 8.51 | 8.51 | 8.51 | 6,300 |
11 Apr 2024 | 8.50 | 8.89 | 8.50 | 8.89 | 8.89 | 5,700 |
10 Apr 2024 | 8.38 | 8.46 | 8.38 | 8.46 | 8.46 | 2,400 |
09 Apr 2024 | 8.52 | 8.54 | 8.04 | 8.04 | 8.04 | 2,900 |
08 Apr 2024 | 8.41 | 8.64 | 8.19 | 8.61 | 8.61 | 5,600 |
05 Apr 2024 | 8.15 | 8.24 | 8.15 | 8.24 | 8.24 | 1,300 |
04 Apr 2024 | 8.19 | 8.56 | 7.83 | 8.14 | 8.14 | 8,000 |
03 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1,400 |
02 Apr 2024 | 7.68 | 7.72 | 7.62 | 7.72 | 7.72 | 2,100 |
01 Apr 2024 | 7.76 | 8.03 | 7.68 | 7.68 | 7.68 | 2,400 |
28 Mar 2024 | 7.92 | 8.00 | 7.73 | 7.92 | 7.92 | 4,600 |
27 Mar 2024 | 7.71 | 8.10 | 7.50 | 7.95 | 7.95 | 5,900 |
26 Mar 2024 | 7.81 | 8.00 | 7.81 | 7.82 | 7.82 | 10,900 |
25 Mar 2024 | 7.78 | 7.90 | 7.71 | 7.80 | 7.80 | 5,100 |
22 Mar 2024 | 7.54 | 7.75 | 7.50 | 7.69 | 7.69 | 11,700 |
21 Mar 2024 | 7.53 | 7.62 | 7.29 | 7.41 | 7.41 | 7,700 |
20 Mar 2024 | 7.53 | 7.61 | 7.10 | 7.10 | 7.10 | 23,400 |
19 Mar 2024 | 8.23 | 8.34 | 7.88 | 7.92 | 7.92 | 7,400 |
18 Mar 2024 | 7.68 | 7.75 | 7.51 | 7.72 | 7.72 | 10,200 |
15 Mar 2024 | 7.51 | 7.71 | 7.46 | 7.71 | 7.71 | 3,100 |
14 Mar 2024 | 7.63 | 7.73 | 7.34 | 7.43 | 7.43 | 15,000 |
13 Mar 2024 | 7.44 | 7.60 | 7.44 | 7.47 | 7.47 | 3,400 |
12 Mar 2024 | 7.51 | 7.64 | 7.38 | 7.38 | 7.38 | 5,100 |
11 Mar 2024 | 7.40 | 7.55 | 7.35 | 7.38 | 7.38 | 4,200 |
08 Mar 2024 | 7.41 | 7.63 | 7.12 | 7.22 | 7.22 | 23,500 |
07 Mar 2024 | 7.00 | 7.00 | 6.82 | 6.82 | 6.82 | 18,200 |
06 Mar 2024 | 6.85 | 6.85 | 6.58 | 6.64 | 6.64 | 3,700 |
05 Mar 2024 | 6.80 | 6.80 | 6.59 | 6.67 | 6.67 | 56,700 |
04 Mar 2024 | 6.85 | 6.85 | 6.70 | 6.80 | 6.80 | 73,800 |
01 Mar 2024 | 6.85 | 7.07 | 6.79 | 7.07 | 7.07 | 27,600 |
29 Feb 2024 | 6.99 | 7.10 | 6.77 | 7.10 | 7.10 | 27,000 |
28 Feb 2024 | 7.03 | 7.30 | 6.93 | 7.30 | 7.30 | 9,300 |
27 Feb 2024 | 7.16 | 7.48 | 7.00 | 7.23 | 7.23 | 6,600 |
26 Feb 2024 | 7.07 | 7.15 | 7.00 | 7.01 | 7.01 | 7,300 |
23 Feb 2024 | 7.10 | 7.25 | 7.10 | 7.20 | 7.20 | 10,600 |
22 Feb 2024 | 7.40 | 7.44 | 7.21 | 7.21 | 7.21 | 10,000 |
21 Feb 2024 | 7.17 | 7.35 | 7.11 | 7.25 | 7.25 | 41,800 |
20 Feb 2024 | 7.38 | 7.41 | 7.19 | 7.22 | 7.22 | 18,400 |
16 Feb 2024 | 8.05 | 8.05 | 7.90 | 7.97 | 7.97 | 6,800 |
15 Feb 2024 | 8.39 | 8.39 | 8.00 | 8.33 | 8.33 | 1,200 |
14 Feb 2024 | 8.00 | 8.35 | 8.00 | 8.03 | 8.03 | 11,300 |
13 Feb 2024 | 8.06 | 8.06 | 7.89 | 7.91 | 7.91 | 1,400 |
12 Feb 2024 | 8.34 | 8.40 | 8.11 | 8.21 | 8.21 | 2,100 |
09 Feb 2024 | 7.98 | 8.71 | 7.88 | 8.08 | 8.08 | 4,500 |
08 Feb 2024 | 8.14 | 8.75 | 8.01 | 8.50 | 8.50 | 2,200 |
07 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 500 |
06 Feb 2024 | 8.10 | 8.46 | 8.10 | 8.42 | 8.42 | 5,400 |
05 Feb 2024 | 7.86 | 7.93 | 7.70 | 7.72 | 7.72 | 6,200 |
02 Feb 2024 | 7.92 | 8.19 | 7.78 | 8.09 | 8.09 | 2,400 |
01 Feb 2024 | 7.93 | 8.82 | 7.93 | 8.22 | 8.22 | 4,700 |
31 Jan 2024 | 8.16 | 8.23 | 8.15 | 8.15 | 8.15 | 4,100 |
30 Jan 2024 | 8.15 | 8.19 | 8.01 | 8.15 | 8.15 | 4,100 |
29 Jan 2024 | 8.13 | 8.16 | 8.13 | 8.14 | 8.14 | 2,700 |
26 Jan 2024 | 8.34 | 8.48 | 8.20 | 8.34 | 8.34 | 8,500 |
25 Jan 2024 | 8.27 | 8.27 | 8.09 | 8.14 | 8.14 | 13,100 |
24 Jan 2024 | 8.78 | 8.78 | 8.51 | 8.53 | 8.53 | 6,500 |
23 Jan 2024 | 8.72 | 8.85 | 8.60 | 8.60 | 8.60 | 14,100 |
22 Jan 2024 | 8.50 | 9.29 | 8.48 | 9.02 | 9.02 | 7,500 |
19 Jan 2024 | 8.85 | 8.91 | 8.47 | 8.88 | 8.88 | 5,500 |
18 Jan 2024 | 8.89 | 8.92 | 8.79 | 8.91 | 8.91 | 4,800 |
17 Jan 2024 | 8.89 | 9.07 | 8.76 | 9.07 | 9.07 | 4,100 |
16 Jan 2024 | 9.26 | 9.31 | 9.14 | 9.20 | 9.20 | 3,500 |
12 Jan 2024 | 9.52 | 9.76 | 9.52 | 9.62 | 9.62 | 1,700 |
11 Jan 2024 | 9.76 | 9.76 | 9.51 | 9.70 | 9.70 | 3,800 |
10 Jan 2024 | 10.22 | 10.27 | 9.76 | 9.81 | 9.81 | 12,300 |
09 Jan 2024 | 10.54 | 10.70 | 10.53 | 10.55 | 10.55 | 3,000 |
08 Jan 2024 | 10.43 | 10.76 | 10.35 | 10.76 | 10.76 | 7,200 |
05 Jan 2024 | 10.20 | 10.42 | 10.20 | 10.42 | 10.42 | 4,400 |
04 Jan 2024 | 10.25 | 10.50 | 10.16 | 10.42 | 10.42 | 7,600 |
03 Jan 2024 | 9.91 | 10.09 | 9.88 | 9.88 | 9.88 | 2,800 |
02 Jan 2024 | 10.09 | 10.24 | 10.09 | 10.24 | 10.24 | 2,800 |
29 Dec 2023 | 10.34 | 10.37 | 10.27 | 10.37 | 10.37 | 6,000 |
28 Dec 2023 | 10.61 | 10.73 | 10.24 | 10.37 | 10.37 | 3,800 |
27 Dec 2023 | 10.51 | 10.60 | 10.48 | 10.60 | 10.60 | 3,200 |
26 Dec 2023 | 9.88 | 9.99 | 9.77 | 9.99 | 9.99 | 6,700 |
22 Dec 2023 | 9.97 | 10.09 | 9.88 | 9.88 | 9.88 | 3,300 |
21 Dec 2023 | 10.16 | 10.17 | 10.00 | 10.00 | 10.00 | 11,000 |
20 Dec 2023 | 10.54 | 10.56 | 9.90 | 10.56 | 10.56 | 4,800 |
19 Dec 2023 | 10.35 | 10.49 | 10.10 | 10.34 | 10.34 | 6,000 |
18 Dec 2023 | 10.59 | 10.59 | 10.16 | 10.35 | 10.35 | 5,100 |
15 Dec 2023 | 10.70 | 10.76 | 10.60 | 10.76 | 10.76 | 5,100 |
14 Dec 2023 | 10.65 | 10.93 | 10.63 | 10.93 | 10.93 | 8,400 |
13 Dec 2023 | 10.25 | 10.35 | 10.10 | 10.16 | 10.16 | 7,600 |
12 Dec 2023 | 10.36 | 10.65 | 10.36 | 10.65 | 10.65 | 1,800 |
11 Dec 2023 | 10.71 | 10.99 | 10.56 | 10.99 | 10.99 | 3,300 |
08 Dec 2023 | 11.15 | 11.30 | 10.91 | 11.15 | 11.15 | 2,900 |
07 Dec 2023 | 11.00 | 11.31 | 10.95 | 11.29 | 11.29 | 4,200 |
06 Dec 2023 | 11.31 | 11.39 | 11.05 | 11.05 | 11.05 | 3,200 |
05 Dec 2023 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | 3,000 |
04 Dec 2023 | 11.08 | 11.96 | 11.08 | 11.48 | 11.48 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |