Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 8.93 | 9.26 | 8.93 | 9.26 | 9.26 | 5,400 |
01 May 2024 | 9.00 | 9.15 | 8.91 | 8.95 | 8.95 | 66,700 |
30 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2,100 |
29 Apr 2024 | 9.35 | 9.40 | 9.35 | 9.39 | 9.39 | 15,600 |
26 Apr 2024 | 9.38 | 9.40 | 9.38 | 9.40 | 9.40 | 39,000 |
25 Apr 2024 | 9.30 | 9.33 | 9.30 | 9.32 | 9.32 | 30,800 |
24 Apr 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 22,600 |
23 Apr 2024 | 9.19 | 9.36 | 9.19 | 9.32 | 9.32 | 3,900 |
22 Apr 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 29,400 |
19 Apr 2024 | 8.91 | 8.98 | 8.91 | 8.98 | 8.98 | 3,000 |
18 Apr 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1,300 |
17 Apr 2024 | 8.95 | 8.95 | 8.84 | 8.84 | 8.84 | 39,500 |
16 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 23,000 |
15 Apr 2024 | 8.79 | 8.83 | 8.64 | 8.64 | 8.64 | 56,200 |
12 Apr 2024 | 9.08 | 9.08 | 8.85 | 8.86 | 8.86 | 32,900 |
11 Apr 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 55,700 |
10 Apr 2024 | 9.17 | 9.20 | 9.17 | 9.17 | 9.17 | 33,800 |
09 Apr 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 22,900 |
08 Apr 2024 | 8.82 | 8.87 | 8.82 | 8.87 | 8.87 | 3,700 |
05 Apr 2024 | 8.86 | 8.92 | 8.86 | 8.91 | 8.91 | 6,900 |
04 Apr 2024 | 8.97 | 8.97 | 8.87 | 8.87 | 8.87 | 10,700 |
03 Apr 2024 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 24,300 |
02 Apr 2024 | 8.95 | 8.95 | 8.88 | 8.89 | 8.89 | 2,300 |
01 Apr 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 6,100 |
28 Mar 2024 | 8.80 | 8.85 | 8.79 | 8.79 | 8.79 | 54,300 |
27 Mar 2024 | 8.72 | 8.75 | 8.72 | 8.75 | 8.75 | 13,100 |
26 Mar 2024 | 8.69 | 8.69 | 8.58 | 8.58 | 8.58 | 7,200 |
25 Mar 2024 | 8.65 | 8.65 | 8.51 | 8.51 | 8.51 | 23,900 |
22 Mar 2024 | 8.47 | 8.50 | 8.44 | 8.50 | 8.50 | 42,500 |
21 Mar 2024 | 8.04 | 8.62 | 8.04 | 8.53 | 8.53 | 2,600 |
20 Mar 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 600 |
19 Mar 2024 | 8.60 | 8.60 | 8.59 | 8.59 | 8.59 | 12,100 |
18 Mar 2024 | 8.02 | 8.54 | 8.02 | 8.54 | 8.54 | 16,600 |
15 Mar 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
14 Mar 2024 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 9,900 |
13 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 14,000 |
12 Mar 2024 | 8.44 | 8.44 | 8.40 | 8.40 | 8.40 | 19,300 |
11 Mar 2024 | 8.48 | 8.48 | 8.46 | 8.46 | 8.46 | 3,000 |
08 Mar 2024 | 8.71 | 8.71 | 8.61 | 8.61 | 8.61 | 33,100 |
07 Mar 2024 | 8.74 | 8.74 | 8.67 | 8.67 | 8.67 | 10,300 |
06 Mar 2024 | 8.75 | 8.75 | 8.55 | 8.55 | 8.55 | 29,800 |
05 Mar 2024 | 8.79 | 8.80 | 8.78 | 8.78 | 8.78 | 17,500 |
04 Mar 2024 | 8.68 | 8.77 | 8.68 | 8.68 | 8.68 | 26,300 |
01 Mar 2024 | 8.69 | 8.74 | 8.66 | 8.68 | 8.68 | 63,200 |
29 Feb 2024 | 8.67 | 8.67 | 8.46 | 8.55 | 8.55 | 107,900 |
28 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 23,200 |
27 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 32,700 |
26 Feb 2024 | 8.45 | 8.46 | 8.40 | 8.40 | 8.40 | 6,700 |
23 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 25,000 |
22 Feb 2024 | 8.45 | 8.45 | 8.31 | 8.35 | 8.35 | 51,300 |
21 Feb 2024 | 7.91 | 8.41 | 7.91 | 8.41 | 8.41 | 91,100 |
20 Feb 2024 | 7.97 | 7.97 | 7.88 | 7.88 | 7.88 | 19,400 |
16 Feb 2024 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 8,700 |
15 Feb 2024 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | 19,400 |
14 Feb 2024 | 7.58 | 7.62 | 7.58 | 7.62 | 7.62 | 40,700 |
13 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 51,900 |
12 Feb 2024 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | 38,500 |
09 Feb 2024 | 7.53 | 7.56 | 7.53 | 7.56 | 7.56 | 16,500 |
08 Feb 2024 | 7.46 | 7.49 | 7.46 | 7.49 | 7.49 | 24,400 |
07 Feb 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 35,100 |
06 Feb 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 52,200 |
05 Feb 2024 | 7.30 | 7.30 | 7.17 | 7.21 | 7.21 | 59,500 |
02 Feb 2024 | 7.59 | 7.59 | 7.45 | 7.45 | 7.45 | 41,200 |
01 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 63,800 |
31 Jan 2024 | 7.96 | 7.96 | 7.74 | 7.74 | 7.74 | 3,700 |
30 Jan 2024 | 8.04 | 8.06 | 8.04 | 8.06 | 8.06 | 40,200 |
29 Jan 2024 | 8.05 | 8.05 | 7.83 | 7.83 | 7.83 | 99,700 |
26 Jan 2024 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | 42,400 |
25 Jan 2024 | 8.10 | 8.14 | 8.10 | 8.13 | 8.13 | 23,500 |
24 Jan 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 29,200 |
23 Jan 2024 | 7.91 | 8.00 | 7.91 | 8.00 | 8.00 | 13,200 |
22 Jan 2024 | 7.94 | 7.94 | 7.93 | 7.93 | 7.93 | 29,600 |
19 Jan 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 20,900 |
18 Jan 2024 | 7.96 | 7.98 | 7.96 | 7.97 | 7.97 | 15,400 |
17 Jan 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 52,200 |
16 Jan 2024 | 8.50 | 8.50 | 8.28 | 8.28 | 8.28 | 55,700 |
12 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 79,800 |
11 Jan 2024 | 8.08 | 8.15 | 8.08 | 8.15 | 8.15 | 7,500 |
10 Jan 2024 | 8.10 | 8.22 | 8.07 | 8.08 | 8.08 | 29,000 |
09 Jan 2024 | 8.07 | 8.18 | 8.06 | 8.16 | 8.16 | 10,600 |
08 Jan 2024 | 8.05 | 8.10 | 8.04 | 8.10 | 8.10 | 6,500 |
05 Jan 2024 | 8.20 | 8.21 | 8.12 | 8.18 | 8.18 | 45,900 |
04 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 6,300 |
03 Jan 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 25,300 |
02 Jan 2024 | 8.34 | 8.34 | 8.13 | 8.13 | 8.13 | 29,300 |
29 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
28 Dec 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 7,100 |
27 Dec 2023 | 8.58 | 8.62 | 8.55 | 8.55 | 8.55 | 20,400 |
26 Dec 2023 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 100 |
22 Dec 2023 | 8.49 | 8.53 | 8.49 | 8.52 | 8.52 | 33,500 |
21 Dec 2023 | 8.37 | 8.44 | 8.37 | 8.44 | 8.44 | 14,700 |
20 Dec 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 8,700 |
19 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 13,000 |
18 Dec 2023 | 8.29 | 8.29 | 8.23 | 8.23 | 8.23 | 59,600 |
15 Dec 2023 | 7.74 | 8.11 | 7.74 | 8.07 | 8.07 | 39,000 |
14 Dec 2023 | 8.29 | 8.29 | 8.21 | 8.25 | 8.25 | 72,100 |
13 Dec 2023 | 7.69 | 7.89 | 7.69 | 7.89 | 7.89 | 12,100 |
12 Dec 2023 | 7.82 | 7.82 | 7.72 | 7.77 | 7.77 | 38,400 |
11 Dec 2023 | 8.00 | 8.00 | 7.89 | 7.99 | 7.99 | 50,500 |
08 Dec 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 13,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |