Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 7.84 | 7.88 | 7.84 | 7.88 | 7.88 | 417 |
25 Apr 2024 | 7.77 | 7.87 | 7.76 | 7.77 | 7.77 | 34,200 |
24 Apr 2024 | 8.00 | 8.01 | 7.78 | 7.93 | 7.93 | 233,400 |
23 Apr 2024 | 7.99 | 8.14 | 7.96 | 8.03 | 8.03 | 26,300 |
22 Apr 2024 | 7.82 | 7.94 | 7.75 | 7.91 | 7.91 | 38,200 |
19 Apr 2024 | 7.91 | 7.91 | 7.67 | 7.86 | 7.86 | 84,000 |
18 Apr 2024 | 7.82 | 8.05 | 7.75 | 7.99 | 7.99 | 118,900 |
17 Apr 2024 | 7.66 | 7.87 | 7.66 | 7.82 | 7.82 | 91,400 |
16 Apr 2024 | 7.76 | 7.91 | 7.60 | 7.71 | 7.71 | 146,300 |
15 Apr 2024 | 7.91 | 8.07 | 7.61 | 7.79 | 7.79 | 198,800 |
12 Apr 2024 | 8.12 | 8.12 | 7.90 | 7.93 | 7.93 | 100,800 |
11 Apr 2024 | 8.11 | 8.29 | 8.05 | 8.24 | 8.24 | 49,700 |
10 Apr 2024 | 8.09 | 8.20 | 7.99 | 8.11 | 8.11 | 50,200 |
09 Apr 2024 | 8.24 | 8.32 | 8.17 | 8.18 | 8.18 | 77,100 |
08 Apr 2024 | 8.27 | 8.32 | 8.19 | 8.24 | 8.24 | 54,400 |
05 Apr 2024 | 8.20 | 8.30 | 8.16 | 8.21 | 8.21 | 41,100 |
04 Apr 2024 | 8.22 | 8.40 | 8.20 | 8.20 | 8.20 | 36,900 |
03 Apr 2024 | 8.30 | 8.33 | 8.16 | 8.20 | 8.20 | 57,600 |
02 Apr 2024 | 8.31 | 8.36 | 8.17 | 8.32 | 8.32 | 31,600 |
01 Apr 2024 | 8.35 | 8.54 | 8.20 | 8.37 | 8.37 | 62,700 |
28 Mar 2024 | 8.43 | 8.60 | 8.31 | 8.60 | 8.60 | 119,400 |
27 Mar 2024 | 8.43 | 8.47 | 8.27 | 8.42 | 8.42 | 48,300 |
26 Mar 2024 | 8.50 | 8.56 | 8.30 | 8.38 | 8.38 | 34,700 |
25 Mar 2024 | 8.35 | 8.50 | 8.35 | 8.46 | 8.46 | 29,800 |
22 Mar 2024 | 8.46 | 8.59 | 8.43 | 8.49 | 8.49 | 27,800 |
21 Mar 2024 | 8.63 | 8.77 | 8.48 | 8.50 | 8.50 | 114,400 |
20 Mar 2024 | 8.60 | 8.68 | 8.55 | 8.59 | 8.59 | 77,700 |
19 Mar 2024 | 8.67 | 8.69 | 8.50 | 8.56 | 8.56 | 69,900 |
18 Mar 2024 | 8.59 | 8.75 | 8.44 | 8.68 | 8.68 | 35,300 |
15 Mar 2024 | 8.52 | 8.62 | 8.43 | 8.60 | 8.60 | 165,000 |
14 Mar 2024 | 8.65 | 8.68 | 8.48 | 8.55 | 8.55 | 109,500 |
13 Mar 2024 | 8.58 | 8.84 | 8.52 | 8.70 | 8.70 | 143,700 |
12 Mar 2024 | 8.62 | 8.68 | 8.50 | 8.61 | 8.61 | 53,000 |
11 Mar 2024 | 8.76 | 8.84 | 8.56 | 8.63 | 8.63 | 129,700 |
08 Mar 2024 | 8.84 | 8.85 | 8.55 | 8.79 | 8.79 | 86,000 |
07 Mar 2024 | 8.88 | 8.96 | 8.67 | 8.82 | 8.82 | 72,100 |
06 Mar 2024 | 8.91 | 8.99 | 8.44 | 8.79 | 8.79 | 113,500 |
05 Mar 2024 | 8.85 | 9.00 | 8.32 | 8.85 | 8.85 | 221,700 |
04 Mar 2024 | 9.31 | 9.31 | 8.81 | 8.93 | 8.93 | 139,200 |
01 Mar 2024 | 9.35 | 9.55 | 9.30 | 9.34 | 9.34 | 100,600 |
29 Feb 2024 | 9.31 | 9.50 | 9.23 | 9.31 | 9.31 | 72,600 |
28 Feb 2024 | 9.37 | 9.54 | 9.30 | 9.42 | 9.42 | 46,100 |
27 Feb 2024 | 9.34 | 9.60 | 9.31 | 9.40 | 9.40 | 106,800 |
26 Feb 2024 | 9.41 | 9.66 | 9.25 | 9.40 | 9.40 | 137,300 |
23 Feb 2024 | 9.59 | 9.77 | 9.13 | 9.48 | 9.48 | 181,500 |
22 Feb 2024 | 10.49 | 10.49 | 9.80 | 9.96 | 9.96 | 112,500 |
21 Feb 2024 | 10.47 | 10.48 | 9.73 | 10.10 | 10.10 | 119,500 |
20 Feb 2024 | 10.35 | 10.48 | 10.15 | 10.16 | 10.16 | 67,400 |
16 Feb 2024 | 9.98 | 10.42 | 9.91 | 10.35 | 10.35 | 80,000 |
15 Feb 2024 | 9.99 | 10.19 | 9.93 | 10.08 | 10.08 | 40,400 |
14 Feb 2024 | 9.87 | 10.16 | 9.85 | 9.99 | 9.99 | 27,200 |
13 Feb 2024 | 10.11 | 10.15 | 9.80 | 9.84 | 9.84 | 272,100 |
12 Feb 2024 | 10.51 | 10.75 | 10.24 | 10.24 | 10.24 | 95,700 |
09 Feb 2024 | 10.61 | 10.70 | 10.51 | 10.62 | 10.62 | 46,900 |
08 Feb 2024 | 10.31 | 10.51 | 10.20 | 10.46 | 10.46 | 34,700 |
07 Feb 2024 | 10.21 | 10.29 | 10.14 | 10.29 | 10.29 | 33,400 |
06 Feb 2024 | 10.21 | 10.21 | 10.10 | 10.21 | 10.21 | 22,000 |
05 Feb 2024 | 10.31 | 10.31 | 10.08 | 10.22 | 10.22 | 18,300 |
02 Feb 2024 | 10.30 | 10.40 | 10.22 | 10.36 | 10.36 | 35,100 |
01 Feb 2024 | 10.43 | 10.44 | 10.25 | 10.40 | 10.40 | 29,000 |
31 Jan 2024 | 10.39 | 10.59 | 10.27 | 10.30 | 10.30 | 47,700 |
30 Jan 2024 | 10.74 | 10.74 | 10.28 | 10.39 | 10.39 | 50,100 |
29 Jan 2024 | 10.57 | 10.78 | 10.54 | 10.74 | 10.74 | 53,900 |
26 Jan 2024 | 10.59 | 10.76 | 10.52 | 10.67 | 10.67 | 77,600 |
25 Jan 2024 | 10.30 | 10.56 | 10.29 | 10.51 | 10.51 | 41,500 |
24 Jan 2024 | 10.67 | 10.67 | 10.35 | 10.37 | 10.37 | 15,000 |
23 Jan 2024 | 10.48 | 10.58 | 10.35 | 10.58 | 10.58 | 77,300 |
22 Jan 2024 | 10.48 | 10.60 | 10.39 | 10.48 | 10.48 | 51,300 |
19 Jan 2024 | 10.23 | 10.40 | 10.09 | 10.35 | 10.35 | 49,000 |
18 Jan 2024 | 10.49 | 10.62 | 10.24 | 10.24 | 10.24 | 44,000 |
17 Jan 2024 | 10.64 | 10.64 | 10.41 | 10.57 | 10.57 | 64,000 |
16 Jan 2024 | 10.37 | 10.64 | 10.31 | 10.64 | 10.64 | 101,600 |
12 Jan 2024 | 10.27 | 10.67 | 10.23 | 10.37 | 10.37 | 83,200 |
11 Jan 2024 | 10.69 | 10.89 | 10.67 | 10.80 | 10.80 | 42,000 |
10 Jan 2024 | 10.99 | 11.00 | 10.53 | 10.76 | 10.76 | 175,400 |
09 Jan 2024 | 10.71 | 10.98 | 10.71 | 10.98 | 10.98 | 32,600 |
08 Jan 2024 | 10.44 | 10.96 | 10.31 | 10.78 | 10.78 | 75,000 |
05 Jan 2024 | 10.36 | 10.56 | 10.34 | 10.48 | 10.48 | 105,000 |
04 Jan 2024 | 9.87 | 10.37 | 9.86 | 10.37 | 10.37 | 56,100 |
03 Jan 2024 | 9.95 | 10.07 | 9.75 | 9.93 | 9.93 | 109,500 |
02 Jan 2024 | 10.42 | 10.55 | 9.96 | 9.96 | 9.96 | 161,900 |
29 Dec 2023 | 9.91 | 10.68 | 9.91 | 10.67 | 10.67 | 371,400 |
28 Dec 2023 | 9.80 | 9.99 | 9.69 | 9.98 | 9.98 | 155,100 |
27 Dec 2023 | 9.81 | 9.90 | 9.73 | 9.86 | 9.86 | 33,400 |
26 Dec 2023 | 9.81 | 9.92 | 9.75 | 9.92 | 9.92 | 29,600 |
22 Dec 2023 | 9.72 | 9.90 | 9.61 | 9.86 | 9.86 | 65,400 |
21 Dec 2023 | 9.47 | 9.71 | 9.39 | 9.69 | 9.69 | 62,300 |
20 Dec 2023 | 9.66 | 9.81 | 9.35 | 9.36 | 9.36 | 46,200 |
19 Dec 2023 | 9.77 | 9.96 | 9.61 | 9.65 | 9.65 | 162,900 |
18 Dec 2023 | 9.47 | 9.96 | 9.44 | 9.79 | 9.79 | 244,500 |
15 Dec 2023 | 9.86 | 9.88 | 9.45 | 9.45 | 9.45 | 120,900 |
14 Dec 2023 | 10.12 | 10.14 | 9.62 | 9.87 | 9.87 | 138,200 |
13 Dec 2023 | 9.93 | 10.10 | 9.80 | 10.02 | 10.02 | 149,100 |
12 Dec 2023 | 9.80 | 10.05 | 9.70 | 9.96 | 9.96 | 82,600 |
11 Dec 2023 | 10.03 | 10.21 | 9.84 | 9.93 | 9.93 | 69,700 |
08 Dec 2023 | 10.01 | 10.19 | 10.01 | 10.12 | 10.12 | 33,400 |
07 Dec 2023 | 10.08 | 10.26 | 9.98 | 10.04 | 10.04 | 219,400 |
06 Dec 2023 | 10.35 | 10.54 | 10.13 | 10.21 | 10.21 | 81,700 |
05 Dec 2023 | 10.13 | 10.39 | 9.90 | 10.25 | 10.25 | 140,500 |
04 Dec 2023 | 9.90 | 10.42 | 9.88 | 10.22 | 10.22 | 191,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |