Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 7.58 | 7.59 | 7.41 | 7.45 | 7.45 | 47,201 |
16 Apr 2024 | 7.57 | 7.75 | 7.51 | 7.59 | 7.59 | 57,000 |
15 Apr 2024 | 7.64 | 7.68 | 7.50 | 7.57 | 7.57 | 89,100 |
12 Apr 2024 | 7.69 | 7.72 | 7.51 | 7.71 | 7.71 | 86,400 |
11 Apr 2024 | 7.77 | 7.79 | 7.66 | 7.74 | 7.74 | 63,100 |
10 Apr 2024 | 7.81 | 8.06 | 7.64 | 7.79 | 7.79 | 185,100 |
09 Apr 2024 | 7.75 | 8.05 | 7.68 | 7.93 | 7.93 | 101,600 |
08 Apr 2024 | 7.73 | 7.81 | 7.64 | 7.68 | 7.68 | 71,500 |
05 Apr 2024 | 7.75 | 7.82 | 7.70 | 7.71 | 7.71 | 54,800 |
04 Apr 2024 | 8.01 | 8.09 | 7.75 | 7.77 | 7.77 | 64,600 |
03 Apr 2024 | 7.80 | 8.04 | 7.78 | 7.90 | 7.90 | 70,900 |
02 Apr 2024 | 7.84 | 8.00 | 7.80 | 7.82 | 7.82 | 94,600 |
01 Apr 2024 | 7.93 | 8.17 | 7.88 | 7.99 | 7.99 | 121,400 |
28 Mar 2024 | 8.04 | 8.09 | 7.87 | 7.92 | 7.92 | 63,600 |
27 Mar 2024 | 7.97 | 8.03 | 7.85 | 8.00 | 8.00 | 60,300 |
26 Mar 2024 | 8.02 | 8.14 | 7.95 | 7.96 | 7.96 | 87,100 |
25 Mar 2024 | 8.25 | 8.25 | 7.75 | 8.04 | 8.04 | 163,800 |
22 Mar 2024 | 8.36 | 8.37 | 8.26 | 8.32 | 8.32 | 45,600 |
21 Mar 2024 | 8.30 | 8.47 | 8.27 | 8.36 | 8.36 | 95,500 |
20 Mar 2024 | 7.88 | 8.29 | 7.86 | 8.24 | 8.24 | 120,400 |
19 Mar 2024 | 8.05 | 8.21 | 7.95 | 7.97 | 7.97 | 89,600 |
18 Mar 2024 | 8.13 | 8.26 | 8.06 | 8.07 | 8.07 | 100,500 |
15 Mar 2024 | 7.98 | 8.25 | 7.92 | 8.09 | 8.09 | 177,500 |
14 Mar 2024 | 8.29 | 8.39 | 8.05 | 8.14 | 8.14 | 131,800 |
13 Mar 2024 | 8.16 | 8.66 | 8.15 | 8.32 | 8.32 | 188,500 |
12 Mar 2024 | 8.33 | 8.33 | 8.15 | 8.25 | 8.25 | 78,600 |
11 Mar 2024 | 8.14 | 8.34 | 8.09 | 8.27 | 8.27 | 98,400 |
08 Mar 2024 | 8.31 | 8.47 | 7.97 | 8.10 | 8.10 | 113,900 |
07 Mar 2024 | 8.34 | 8.50 | 8.19 | 8.30 | 8.30 | 94,000 |
06 Mar 2024 | 8.22 | 8.57 | 7.93 | 8.22 | 8.22 | 173,200 |
05 Mar 2024 | 8.46 | 8.46 | 7.98 | 8.08 | 8.08 | 138,400 |
04 Mar 2024 | 8.17 | 8.53 | 8.10 | 8.47 | 8.47 | 201,700 |
01 Mar 2024 | 8.02 | 8.39 | 7.96 | 8.00 | 8.00 | 247,100 |
29 Feb 2024 | 9.00 | 9.00 | 7.77 | 8.10 | 8.10 | 512,900 |
28 Feb 2024 | 9.19 | 9.39 | 9.06 | 9.14 | 9.14 | 163,700 |
27 Feb 2024 | 8.89 | 9.19 | 8.85 | 9.12 | 9.12 | 104,600 |
26 Feb 2024 | 8.68 | 9.06 | 8.68 | 8.85 | 8.85 | 110,600 |
23 Feb 2024 | 8.59 | 8.79 | 8.44 | 8.76 | 8.76 | 105,700 |
22 Feb 2024 | 8.65 | 8.74 | 8.55 | 8.55 | 8.55 | 90,700 |
21 Feb 2024 | 8.67 | 8.67 | 8.49 | 8.59 | 8.59 | 42,000 |
20 Feb 2024 | 8.66 | 8.85 | 8.60 | 8.67 | 8.67 | 56,300 |
16 Feb 2024 | 8.54 | 8.89 | 8.50 | 8.74 | 8.74 | 101,600 |
15 Feb 2024 | 8.83 | 8.85 | 8.56 | 8.73 | 8.73 | 40,400 |
14 Feb 2024 | 8.65 | 8.79 | 8.61 | 8.77 | 8.77 | 70,400 |
13 Feb 2024 | 8.80 | 8.99 | 8.59 | 8.59 | 8.59 | 58,100 |
12 Feb 2024 | 9.05 | 9.20 | 8.96 | 8.96 | 8.96 | 113,000 |
09 Feb 2024 | 8.83 | 9.04 | 8.79 | 8.99 | 8.99 | 74,600 |
08 Feb 2024 | 8.60 | 8.88 | 8.60 | 8.80 | 8.80 | 61,200 |
07 Feb 2024 | 8.73 | 8.73 | 8.57 | 8.58 | 8.58 | 62,200 |
06 Feb 2024 | 8.80 | 8.80 | 8.51 | 8.66 | 8.66 | 59,700 |
05 Feb 2024 | 8.55 | 8.78 | 8.48 | 8.73 | 8.73 | 78,200 |
02 Feb 2024 | 8.66 | 8.66 | 8.48 | 8.58 | 8.58 | 49,600 |
01 Feb 2024 | 8.56 | 8.67 | 8.45 | 8.66 | 8.66 | 84,300 |
31 Jan 2024 | 8.59 | 8.68 | 8.50 | 8.54 | 8.54 | 65,900 |
30 Jan 2024 | 8.60 | 8.67 | 8.50 | 8.65 | 8.65 | 73,400 |
29 Jan 2024 | 8.51 | 8.63 | 8.48 | 8.62 | 8.62 | 69,600 |
26 Jan 2024 | 8.60 | 8.70 | 8.50 | 8.53 | 8.53 | 60,000 |
25 Jan 2024 | 8.81 | 8.83 | 8.58 | 8.64 | 8.64 | 54,700 |
24 Jan 2024 | 8.80 | 8.84 | 8.69 | 8.74 | 8.74 | 59,700 |
23 Jan 2024 | 8.90 | 8.98 | 8.77 | 8.79 | 8.79 | 75,000 |
22 Jan 2024 | 8.82 | 8.98 | 8.70 | 8.83 | 8.83 | 89,100 |
19 Jan 2024 | 8.66 | 8.76 | 8.51 | 8.73 | 8.73 | 48,900 |
18 Jan 2024 | 8.56 | 8.60 | 8.50 | 8.57 | 8.57 | 59,100 |
17 Jan 2024 | 8.47 | 8.52 | 8.43 | 8.48 | 8.48 | 48,200 |
16 Jan 2024 | 8.49 | 8.61 | 8.44 | 8.47 | 8.47 | 52,300 |
12 Jan 2024 | 8.67 | 8.67 | 8.52 | 8.54 | 8.54 | 45,400 |
11 Jan 2024 | 8.58 | 8.69 | 8.45 | 8.60 | 8.60 | 42,400 |
10 Jan 2024 | 8.78 | 8.78 | 8.55 | 8.62 | 8.62 | 55,100 |
09 Jan 2024 | 8.92 | 8.93 | 8.71 | 8.78 | 8.78 | 80,700 |
08 Jan 2024 | 9.13 | 9.23 | 8.84 | 8.92 | 8.92 | 96,100 |
05 Jan 2024 | 8.84 | 9.12 | 8.81 | 9.11 | 9.11 | 249,200 |
04 Jan 2024 | 8.54 | 8.89 | 8.54 | 8.86 | 8.86 | 94,500 |
03 Jan 2024 | 8.55 | 8.69 | 8.51 | 8.57 | 8.57 | 111,000 |
02 Jan 2024 | 9.00 | 9.02 | 8.67 | 8.74 | 8.74 | 74,800 |
29 Dec 2023 | 9.19 | 9.26 | 8.99 | 9.04 | 9.04 | 70,000 |
28 Dec 2023 | 9.30 | 9.40 | 9.20 | 9.23 | 9.23 | 59,300 |
27 Dec 2023 | 9.35 | 9.39 | 9.25 | 9.36 | 9.36 | 76,700 |
26 Dec 2023 | 9.15 | 9.43 | 9.13 | 9.38 | 9.38 | 60,200 |
22 Dec 2023 | 9.24 | 9.40 | 9.10 | 9.11 | 9.11 | 105,700 |
21 Dec 2023 | 8.88 | 9.20 | 8.84 | 9.20 | 9.20 | 90,300 |
20 Dec 2023 | 8.58 | 8.99 | 8.58 | 8.78 | 8.78 | 121,100 |
19 Dec 2023 | 8.48 | 8.79 | 8.48 | 8.63 | 8.63 | 288,800 |
18 Dec 2023 | 8.57 | 8.74 | 8.50 | 8.55 | 8.55 | 279,200 |
15 Dec 2023 | 8.40 | 8.58 | 8.40 | 8.40 | 8.40 | 346,400 |
14 Dec 2023 | 8.45 | 8.71 | 8.40 | 8.40 | 8.40 | 354,700 |
13 Dec 2023 | 8.81 | 8.93 | 8.40 | 8.40 | 8.40 | 296,800 |
12 Dec 2023 | 8.83 | 8.85 | 8.70 | 8.84 | 8.84 | 82,600 |
11 Dec 2023 | 8.69 | 8.95 | 8.67 | 8.90 | 8.90 | 101,800 |
08 Dec 2023 | 8.79 | 8.95 | 8.65 | 8.73 | 8.73 | 76,300 |
07 Dec 2023 | 8.50 | 8.83 | 8.44 | 8.81 | 8.81 | 89,800 |
06 Dec 2023 | 8.66 | 8.88 | 8.52 | 8.52 | 8.52 | 90,100 |
05 Dec 2023 | 8.74 | 8.80 | 8.61 | 8.64 | 8.64 | 112,600 |
04 Dec 2023 | 8.92 | 9.10 | 8.83 | 8.86 | 8.86 | 160,300 |
01 Dec 2023 | 8.83 | 9.25 | 8.81 | 8.97 | 8.97 | 189,200 |
30 Nov 2023 | 8.91 | 8.98 | 8.67 | 8.91 | 8.91 | 85,500 |
29 Nov 2023 | 8.86 | 9.13 | 8.86 | 8.98 | 8.98 | 82,600 |
28 Nov 2023 | 8.80 | 9.11 | 8.69 | 8.86 | 8.86 | 226,500 |
27 Nov 2023 | 9.07 | 9.20 | 8.83 | 8.83 | 8.83 | 143,400 |
24 Nov 2023 | 8.93 | 9.33 | 8.93 | 9.22 | 9.22 | 51,600 |
22 Nov 2023 | 8.77 | 9.08 | 8.69 | 8.93 | 8.93 | 104,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |