Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Apr 2024 | 9.67 | 9.90 | 9.64 | 9.75 | 9.75 | 1,584,772 |
22 Apr 2024 | 9.38 | 9.66 | 9.32 | 9.63 | 9.63 | 2,819,300 |
19 Apr 2024 | 9.24 | 9.49 | 9.20 | 9.25 | 9.25 | 2,564,100 |
18 Apr 2024 | 9.60 | 9.65 | 9.22 | 9.27 | 9.27 | 5,109,000 |
17 Apr 2024 | 8.52 | 10.09 | 8.51 | 9.46 | 9.46 | 9,985,000 |
16 Apr 2024 | 8.26 | 8.58 | 8.21 | 8.47 | 8.47 | 2,568,700 |
15 Apr 2024 | 8.61 | 8.76 | 8.37 | 8.37 | 8.37 | 2,126,800 |
12 Apr 2024 | 8.66 | 8.70 | 8.49 | 8.60 | 8.60 | 1,674,000 |
11 Apr 2024 | 8.45 | 8.91 | 8.43 | 8.80 | 8.80 | 2,574,700 |
10 Apr 2024 | 8.23 | 8.48 | 8.22 | 8.38 | 8.38 | 1,890,400 |
09 Apr 2024 | 8.51 | 8.65 | 8.44 | 8.50 | 8.50 | 971,900 |
08 Apr 2024 | 8.53 | 8.60 | 8.44 | 8.45 | 8.45 | 677,200 |
05 Apr 2024 | 8.45 | 8.56 | 8.43 | 8.43 | 8.43 | 1,162,700 |
04 Apr 2024 | 8.64 | 8.77 | 8.45 | 8.50 | 8.50 | 871,100 |
03 Apr 2024 | 8.44 | 8.60 | 8.39 | 8.55 | 8.55 | 2,014,400 |
02 Apr 2024 | 8.71 | 8.93 | 8.49 | 8.55 | 8.55 | 1,239,100 |
01 Apr 2024 | 9.12 | 9.12 | 8.71 | 8.87 | 8.87 | 1,310,100 |
28 Mar 2024 | 8.88 | 9.39 | 8.87 | 9.12 | 9.12 | 1,759,200 |
27 Mar 2024 | 8.74 | 8.88 | 8.69 | 8.85 | 8.85 | 1,056,900 |
26 Mar 2024 | 8.97 | 8.97 | 8.71 | 8.71 | 8.71 | 1,022,500 |
25 Mar 2024 | 8.75 | 8.92 | 8.75 | 8.85 | 8.85 | 649,300 |
22 Mar 2024 | 9.09 | 9.10 | 8.80 | 8.80 | 8.80 | 884,700 |
21 Mar 2024 | 9.27 | 9.38 | 9.08 | 9.09 | 9.09 | 1,019,200 |
20 Mar 2024 | 9.12 | 9.26 | 9.01 | 9.19 | 9.19 | 1,140,400 |
19 Mar 2024 | 9.02 | 9.18 | 8.98 | 9.12 | 9.12 | 1,502,300 |
18 Mar 2024 | 8.86 | 9.12 | 8.81 | 9.07 | 9.07 | 1,285,000 |
15 Mar 2024 | 8.69 | 8.93 | 8.69 | 8.87 | 8.87 | 3,380,500 |
14 Mar 2024 | 9.07 | 9.12 | 8.71 | 8.84 | 8.84 | 1,285,300 |
13 Mar 2024 | 9.35 | 9.49 | 9.06 | 9.08 | 9.08 | 963,600 |
12 Mar 2024 | 9.36 | 9.49 | 9.30 | 9.41 | 9.41 | 1,853,200 |
11 Mar 2024 | 9.12 | 9.37 | 9.12 | 9.31 | 9.31 | 1,114,300 |
08 Mar 2024 | 9.22 | 9.40 | 9.02 | 9.19 | 9.19 | 1,426,700 |
07 Mar 2024 | 8.75 | 9.16 | 8.66 | 9.14 | 9.14 | 1,401,800 |
06 Mar 2024 | 8.35 | 8.69 | 8.27 | 8.62 | 8.62 | 1,699,400 |
05 Mar 2024 | 8.20 | 8.29 | 8.07 | 8.25 | 8.25 | 1,989,400 |
04 Mar 2024 | 8.01 | 8.34 | 7.93 | 8.32 | 8.32 | 2,051,900 |
01 Mar 2024 | 8.15 | 8.27 | 7.90 | 8.01 | 8.01 | 2,752,900 |
29 Feb 2024 | 7.94 | 8.11 | 7.70 | 8.08 | 8.08 | 5,541,300 |
28 Feb 2024 | 8.42 | 8.64 | 8.33 | 8.59 | 8.59 | 2,713,700 |
27 Feb 2024 | 8.50 | 8.55 | 8.39 | 8.52 | 8.52 | 1,171,700 |
26 Feb 2024 | 8.17 | 8.47 | 8.16 | 8.40 | 8.40 | 1,090,600 |
23 Feb 2024 | 8.17 | 8.23 | 8.09 | 8.19 | 8.19 | 908,000 |
22 Feb 2024 | 8.01 | 8.23 | 7.99 | 8.17 | 8.17 | 1,402,100 |
21 Feb 2024 | 8.02 | 8.06 | 7.85 | 7.92 | 7.92 | 1,172,000 |
20 Feb 2024 | 8.23 | 8.33 | 8.09 | 8.13 | 8.13 | 1,050,500 |
16 Feb 2024 | 8.53 | 8.57 | 8.34 | 8.37 | 8.37 | 1,657,800 |
15 Feb 2024 | 8.57 | 8.78 | 8.57 | 8.65 | 8.65 | 1,184,100 |
14 Feb 2024 | 8.43 | 8.53 | 8.35 | 8.47 | 8.47 | 1,076,200 |
13 Feb 2024 | 8.45 | 8.46 | 8.19 | 8.27 | 8.27 | 1,543,100 |
12 Feb 2024 | 8.80 | 8.98 | 8.76 | 8.76 | 8.76 | 775,100 |
09 Feb 2024 | 8.77 | 8.89 | 8.71 | 8.76 | 8.76 | 1,092,900 |
08 Feb 2024 | 8.60 | 8.71 | 8.55 | 8.64 | 8.64 | 680,400 |
07 Feb 2024 | 8.65 | 8.69 | 8.45 | 8.59 | 8.59 | 631,600 |
06 Feb 2024 | 8.58 | 8.70 | 8.48 | 8.57 | 8.57 | 710,100 |
05 Feb 2024 | 8.66 | 8.77 | 8.53 | 8.61 | 8.61 | 1,038,000 |
02 Feb 2024 | 9.05 | 9.20 | 8.37 | 8.78 | 8.78 | 1,624,700 |
01 Feb 2024 | 9.24 | 9.43 | 9.06 | 9.27 | 9.27 | 699,900 |
31 Jan 2024 | 9.23 | 9.42 | 9.07 | 9.14 | 9.14 | 1,003,700 |
30 Jan 2024 | 9.40 | 9.45 | 9.26 | 9.37 | 9.37 | 533,500 |
29 Jan 2024 | 9.18 | 9.49 | 9.15 | 9.49 | 9.49 | 611,500 |
26 Jan 2024 | 9.26 | 9.44 | 9.18 | 9.18 | 9.18 | 538,900 |
25 Jan 2024 | 9.39 | 9.40 | 9.14 | 9.23 | 9.23 | 602,600 |
24 Jan 2024 | 9.50 | 9.60 | 9.19 | 9.21 | 9.21 | 1,023,200 |
23 Jan 2024 | 9.43 | 9.45 | 8.98 | 9.38 | 9.38 | 2,297,700 |
22 Jan 2024 | 8.74 | 9.04 | 8.70 | 8.84 | 8.84 | 866,200 |
19 Jan 2024 | 8.70 | 8.73 | 8.43 | 8.57 | 8.57 | 763,600 |
18 Jan 2024 | 8.54 | 8.63 | 8.27 | 8.59 | 8.59 | 906,000 |
17 Jan 2024 | 8.38 | 8.42 | 8.19 | 8.41 | 8.41 | 789,300 |
16 Jan 2024 | 8.33 | 8.51 | 8.24 | 8.51 | 8.51 | 839,000 |
12 Jan 2024 | 8.54 | 8.64 | 8.44 | 8.45 | 8.45 | 408,800 |
11 Jan 2024 | 8.64 | 8.66 | 8.44 | 8.47 | 8.47 | 1,146,100 |
10 Jan 2024 | 8.55 | 8.66 | 8.43 | 8.60 | 8.60 | 1,045,800 |
09 Jan 2024 | 8.32 | 8.61 | 8.28 | 8.52 | 8.52 | 664,200 |
08 Jan 2024 | 8.32 | 8.62 | 8.30 | 8.50 | 8.50 | 740,300 |
05 Jan 2024 | 8.10 | 8.32 | 8.09 | 8.29 | 8.29 | 1,111,000 |
04 Jan 2024 | 8.15 | 8.32 | 8.07 | 8.20 | 8.20 | 1,880,900 |
03 Jan 2024 | 8.57 | 8.57 | 8.18 | 8.27 | 8.27 | 1,835,000 |
02 Jan 2024 | 9.18 | 9.20 | 8.68 | 8.75 | 8.75 | 1,658,400 |
29 Dec 2023 | 9.62 | 9.69 | 9.40 | 9.40 | 9.40 | 855,900 |
28 Dec 2023 | 9.50 | 9.67 | 9.47 | 9.62 | 9.62 | 835,000 |
27 Dec 2023 | 9.43 | 9.58 | 9.43 | 9.55 | 9.55 | 922,000 |
26 Dec 2023 | 9.39 | 9.49 | 9.32 | 9.45 | 9.45 | 547,600 |
22 Dec 2023 | 9.21 | 9.40 | 9.16 | 9.34 | 9.34 | 604,300 |
21 Dec 2023 | 9.07 | 9.18 | 8.99 | 9.17 | 9.17 | 670,200 |
20 Dec 2023 | 8.92 | 9.14 | 8.85 | 8.93 | 8.93 | 906,400 |
19 Dec 2023 | 8.86 | 9.15 | 8.86 | 8.99 | 8.99 | 836,700 |
18 Dec 2023 | 8.66 | 8.86 | 8.59 | 8.80 | 8.80 | 1,013,600 |
15 Dec 2023 | 8.96 | 8.96 | 8.58 | 8.69 | 8.69 | 2,386,300 |
14 Dec 2023 | 9.15 | 9.33 | 8.82 | 8.89 | 8.89 | 913,300 |
13 Dec 2023 | 8.44 | 9.03 | 8.30 | 9.01 | 9.01 | 1,651,700 |
12 Dec 2023 | 8.58 | 8.68 | 8.35 | 8.42 | 8.42 | 803,500 |
11 Dec 2023 | 8.51 | 8.62 | 8.39 | 8.61 | 8.61 | 1,021,200 |
08 Dec 2023 | 8.62 | 8.76 | 8.49 | 8.54 | 8.54 | 780,000 |
07 Dec 2023 | 8.66 | 8.77 | 8.53 | 8.68 | 8.68 | 1,147,500 |
06 Dec 2023 | 9.10 | 9.10 | 8.68 | 8.69 | 8.69 | 895,800 |
05 Dec 2023 | 9.00 | 9.11 | 8.89 | 9.06 | 9.06 | 705,000 |
04 Dec 2023 | 8.91 | 9.23 | 8.86 | 9.09 | 9.09 | 1,170,800 |
01 Dec 2023 | 9.10 | 9.17 | 8.77 | 9.01 | 9.01 | 1,398,100 |
30 Nov 2023 | 9.53 | 10.20 | 8.98 | 9.12 | 9.12 | 2,982,900 |
29 Nov 2023 | 8.40 | 8.57 | 8.25 | 8.35 | 8.35 | 1,919,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |