Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.88 | 9.14 | 8.88 | 9.14 | 9.14 | 4,400 |
25 Apr 2024 | 8.78 | 9.03 | 8.60 | 9.00 | 9.00 | 3,700 |
24 Apr 2024 | 9.07 | 9.20 | 8.77 | 9.20 | 9.20 | 3,400 |
23 Apr 2024 | 9.14 | 9.20 | 8.95 | 9.01 | 9.01 | 8,700 |
22 Apr 2024 | 9.03 | 9.15 | 8.80 | 9.00 | 9.00 | 9,700 |
19 Apr 2024 | 8.99 | 9.10 | 8.50 | 8.90 | 8.90 | 12,400 |
18 Apr 2024 | 8.57 | 9.00 | 8.40 | 9.00 | 9.00 | 7,700 |
17 Apr 2024 | 8.55 | 8.75 | 8.40 | 8.45 | 8.45 | 24,300 |
16 Apr 2024 | 8.31 | 8.53 | 8.31 | 8.47 | 8.47 | 1,000 |
15 Apr 2024 | 8.30 | 8.53 | 8.22 | 8.49 | 8.49 | 20,400 |
12 Apr 2024 | 8.45 | 8.60 | 8.20 | 8.50 | 8.50 | 11,400 |
11 Apr 2024 | 8.64 | 8.75 | 8.05 | 8.46 | 8.46 | 11,900 |
10 Apr 2024 | 8.29 | 8.55 | 8.04 | 8.50 | 8.50 | 9,400 |
09 Apr 2024 | 8.34 | 8.45 | 8.16 | 8.35 | 8.35 | 2,400 |
08 Apr 2024 | 8.44 | 8.44 | 8.29 | 8.29 | 8.29 | 2,700 |
05 Apr 2024 | 8.44 | 8.75 | 8.01 | 8.40 | 8.40 | 6,400 |
04 Apr 2024 | 8.55 | 8.55 | 8.43 | 8.43 | 8.43 | 500 |
03 Apr 2024 | 7.85 | 8.75 | 7.50 | 8.40 | 8.40 | 13,800 |
02 Apr 2024 | 8.50 | 8.50 | 7.76 | 8.00 | 8.00 | 10,800 |
01 Apr 2024 | 8.88 | 8.88 | 8.50 | 8.50 | 8.50 | 3,200 |
28 Mar 2024 | 8.75 | 8.97 | 8.75 | 8.75 | 8.75 | 3,700 |
27 Mar 2024 | 8.88 | 9.00 | 8.88 | 8.88 | 8.88 | 3,300 |
26 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 800 |
25 Mar 2024 | 9.08 | 9.08 | 8.75 | 8.90 | 8.90 | 5,300 |
22 Mar 2024 | 9.11 | 9.20 | 9.10 | 9.10 | 9.10 | 9,500 |
21 Mar 2024 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 13,800 |
20 Mar 2024 | 9.11 | 9.30 | 9.11 | 9.19 | 9.19 | 7,800 |
19 Mar 2024 | 9.25 | 9.25 | 9.10 | 9.17 | 9.17 | 15,700 |
18 Mar 2024 | 9.11 | 9.32 | 9.08 | 9.25 | 9.25 | 9,400 |
15 Mar 2024 | 8.62 | 9.10 | 8.50 | 9.10 | 9.10 | 5,100 |
14 Mar 2024 | 9.10 | 9.11 | 8.80 | 8.80 | 8.80 | 3,800 |
13 Mar 2024 | 8.25 | 9.11 | 8.25 | 8.75 | 8.75 | 9,100 |
12 Mar 2024 | 8.22 | 8.29 | 8.20 | 8.25 | 8.25 | 3,000 |
11 Mar 2024 | 7.70 | 8.31 | 7.58 | 8.17 | 8.17 | 10,000 |
08 Mar 2024 | 8.08 | 8.19 | 7.60 | 8.07 | 8.07 | 16,800 |
07 Mar 2024 | 7.90 | 8.13 | 7.90 | 8.10 | 8.10 | 3,600 |
06 Mar 2024 | 7.98 | 8.25 | 7.98 | 8.25 | 8.25 | 3,100 |
05 Mar 2024 | 8.25 | 8.25 | 8.10 | 8.19 | 8.19 | 3,700 |
04 Mar 2024 | 8.03 | 8.31 | 7.83 | 8.23 | 8.23 | 7,300 |
01 Mar 2024 | 7.88 | 8.29 | 7.87 | 8.16 | 8.16 | 14,300 |
29 Feb 2024 | 8.18 | 8.50 | 7.93 | 8.18 | 8.18 | 6,900 |
28 Feb 2024 | 8.18 | 8.50 | 8.18 | 8.43 | 8.43 | 3,200 |
27 Feb 2024 | 8.55 | 8.65 | 8.25 | 8.25 | 8.25 | 19,000 |
26 Feb 2024 | 8.59 | 8.70 | 8.30 | 8.52 | 8.52 | 11,200 |
23 Feb 2024 | 8.53 | 8.53 | 8.52 | 8.52 | 8.52 | 1,500 |
22 Feb 2024 | 8.87 | 8.87 | 8.51 | 8.81 | 8.81 | 7,200 |
21 Feb 2024 | 8.46 | 8.80 | 8.46 | 8.61 | 8.61 | 15,200 |
20 Feb 2024 | 8.79 | 8.93 | 8.24 | 8.41 | 8.41 | 10,400 |
16 Feb 2024 | 8.50 | 8.50 | 8.33 | 8.33 | 8.33 | 900 |
15 Feb 2024 | 8.31 | 8.95 | 8.31 | 8.54 | 8.54 | 4,100 |
14 Feb 2024 | 8.10 | 9.19 | 8.10 | 8.64 | 8.64 | 28,900 |
13 Feb 2024 | 7.95 | 8.70 | 7.85 | 7.94 | 7.94 | 33,500 |
12 Feb 2024 | 7.71 | 8.48 | 7.43 | 7.82 | 7.82 | 39,500 |
09 Feb 2024 | 7.32 | 7.96 | 7.10 | 7.67 | 7.67 | 6,100 |
08 Feb 2024 | 7.22 | 7.44 | 7.02 | 7.32 | 7.32 | 4,400 |
07 Feb 2024 | 7.06 | 7.58 | 7.01 | 7.38 | 7.38 | 4,000 |
06 Feb 2024 | 7.13 | 7.48 | 7.13 | 7.20 | 7.20 | 7,800 |
05 Feb 2024 | 7.36 | 7.52 | 7.36 | 7.52 | 7.52 | 1,400 |
02 Feb 2024 | 7.48 | 7.66 | 7.17 | 7.54 | 7.54 | 12,000 |
01 Feb 2024 | 7.70 | 7.89 | 7.50 | 7.55 | 7.55 | 16,500 |
31 Jan 2024 | 7.71 | 7.89 | 7.54 | 7.76 | 7.76 | 5,900 |
30 Jan 2024 | 7.92 | 8.12 | 7.70 | 7.89 | 7.89 | 7,600 |
29 Jan 2024 | 7.96 | 8.10 | 7.84 | 8.07 | 8.07 | 7,300 |
26 Jan 2024 | 8.00 | 8.11 | 7.72 | 7.87 | 7.87 | 5,100 |
25 Jan 2024 | 7.73 | 8.07 | 7.69 | 8.07 | 8.07 | 3,400 |
24 Jan 2024 | 7.69 | 7.91 | 7.69 | 7.85 | 7.85 | 4,900 |
23 Jan 2024 | 7.68 | 8.16 | 7.68 | 7.76 | 7.76 | 10,500 |
22 Jan 2024 | 7.86 | 8.20 | 7.82 | 7.90 | 7.90 | 9,400 |
19 Jan 2024 | 8.04 | 8.04 | 8.00 | 8.01 | 8.01 | 2,300 |
18 Jan 2024 | 8.00 | 8.20 | 7.81 | 8.16 | 8.16 | 10,400 |
17 Jan 2024 | 8.01 | 8.01 | 7.75 | 8.01 | 8.01 | 1,300 |
16 Jan 2024 | 8.20 | 8.20 | 7.87 | 8.10 | 8.10 | 3,400 |
12 Jan 2024 | 7.74 | 8.25 | 7.74 | 8.15 | 8.15 | 16,100 |
11 Jan 2024 | 7.89 | 8.14 | 7.72 | 8.14 | 8.14 | 11,400 |
10 Jan 2024 | 8.01 | 8.12 | 7.90 | 8.00 | 8.00 | 8,200 |
09 Jan 2024 | 8.11 | 8.13 | 8.09 | 8.10 | 8.10 | 5,000 |
08 Jan 2024 | 8.02 | 8.14 | 7.95 | 8.11 | 8.11 | 11,700 |
05 Jan 2024 | 8.29 | 8.42 | 7.81 | 8.18 | 8.18 | 9,300 |
04 Jan 2024 | 8.01 | 8.39 | 8.01 | 8.14 | 8.14 | 3,300 |
03 Jan 2024 | 8.01 | 8.09 | 7.79 | 8.08 | 8.08 | 3,700 |
02 Jan 2024 | 7.44 | 8.04 | 7.44 | 8.04 | 8.04 | 3,700 |
29 Dec 2023 | 7.62 | 7.86 | 7.45 | 7.45 | 7.45 | 4,600 |
28 Dec 2023 | 7.46 | 7.79 | 7.46 | 7.61 | 7.61 | 12,000 |
27 Dec 2023 | 7.66 | 7.77 | 7.37 | 7.64 | 7.64 | 20,900 |
26 Dec 2023 | 7.81 | 8.30 | 7.47 | 7.66 | 7.66 | 23,900 |
22 Dec 2023 | 8.34 | 8.34 | 7.96 | 8.25 | 8.25 | 6,400 |
21 Dec 2023 | 7.93 | 8.24 | 7.68 | 8.01 | 8.01 | 6,300 |
20 Dec 2023 | 8.16 | 8.44 | 7.82 | 8.23 | 8.23 | 8,400 |
19 Dec 2023 | 8.31 | 8.53 | 8.26 | 8.53 | 8.53 | 5,600 |
18 Dec 2023 | 8.19 | 8.49 | 8.04 | 8.49 | 8.49 | 4,500 |
15 Dec 2023 | 8.12 | 8.43 | 7.27 | 8.05 | 8.05 | 18,000 |
14 Dec 2023 | 8.25 | 8.40 | 7.93 | 8.10 | 8.10 | 8,400 |
13 Dec 2023 | 7.98 | 8.43 | 7.75 | 8.14 | 8.14 | 62,700 |
12 Dec 2023 | 7.41 | 7.74 | 7.01 | 7.46 | 7.46 | 6,600 |
11 Dec 2023 | 7.27 | 7.75 | 7.20 | 7.51 | 7.51 | 15,900 |
08 Dec 2023 | 8.01 | 8.15 | 7.22 | 7.97 | 7.97 | 3,500 |
07 Dec 2023 | 8.13 | 8.31 | 8.00 | 8.05 | 8.05 | 8,400 |
06 Dec 2023 | 7.82 | 8.19 | 7.77 | 8.05 | 8.05 | 18,400 |
05 Dec 2023 | 7.79 | 8.12 | 7.44 | 8.00 | 8.00 | 10,700 |
04 Dec 2023 | 7.90 | 7.94 | 7.56 | 7.85 | 7.85 | 12,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |