Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 8.44 | 8.52 | 7.93 | 7.94 | 7.94 | 114,300 |
16 Apr 2024 | 8.40 | 8.53 | 8.19 | 8.43 | 8.43 | 103,200 |
15 Apr 2024 | 8.57 | 8.61 | 8.41 | 8.44 | 8.44 | 122,700 |
12 Apr 2024 | 8.70 | 8.70 | 8.56 | 8.57 | 8.57 | 99,400 |
11 Apr 2024 | 8.52 | 8.75 | 8.47 | 8.72 | 8.72 | 95,200 |
10 Apr 2024 | 8.59 | 8.66 | 8.48 | 8.56 | 8.56 | 68,600 |
09 Apr 2024 | 8.71 | 8.96 | 8.67 | 8.79 | 8.79 | 143,700 |
08 Apr 2024 | 8.44 | 8.63 | 8.44 | 8.63 | 8.63 | 74,700 |
05 Apr 2024 | 8.42 | 8.54 | 8.30 | 8.42 | 8.42 | 85,200 |
04 Apr 2024 | 8.95 | 8.96 | 8.44 | 8.47 | 8.47 | 128,000 |
03 Apr 2024 | 8.45 | 8.86 | 8.45 | 8.86 | 8.86 | 117,100 |
02 Apr 2024 | 8.35 | 8.52 | 8.32 | 8.49 | 8.49 | 181,000 |
01 Apr 2024 | 8.41 | 8.56 | 8.30 | 8.43 | 8.43 | 262,800 |
28 Mar 2024 | 8.35 | 8.53 | 8.34 | 8.46 | 8.46 | 141,000 |
27 Mar 2024 | 8.29 | 8.36 | 8.28 | 8.33 | 8.33 | 98,900 |
26 Mar 2024 | 8.33 | 8.42 | 8.25 | 8.26 | 8.26 | 103,200 |
25 Mar 2024 | 8.40 | 8.40 | 8.28 | 8.32 | 8.32 | 189,000 |
22 Mar 2024 | 8.59 | 8.60 | 8.28 | 8.37 | 8.37 | 169,300 |
21 Mar 2024 | 8.53 | 8.74 | 8.53 | 8.59 | 8.59 | 182,600 |
20 Mar 2024 | 8.35 | 8.62 | 8.22 | 8.57 | 8.57 | 210,200 |
19 Mar 2024 | 8.31 | 8.47 | 8.27 | 8.42 | 8.42 | 191,400 |
18 Mar 2024 | 8.25 | 8.39 | 8.02 | 8.39 | 8.39 | 342,400 |
15 Mar 2024 | 8.39 | 8.48 | 8.21 | 8.25 | 8.25 | 201,900 |
14 Mar 2024 | 8.45 | 8.47 | 8.13 | 8.34 | 8.34 | 273,400 |
13 Mar 2024 | 8.72 | 8.78 | 8.46 | 8.50 | 8.50 | 161,900 |
12 Mar 2024 | 8.99 | 8.99 | 8.73 | 8.76 | 8.76 | 126,800 |
11 Mar 2024 | 9.06 | 9.19 | 9.00 | 9.01 | 9.01 | 76,100 |
08 Mar 2024 | 9.18 | 9.30 | 9.05 | 9.13 | 9.13 | 129,000 |
07 Mar 2024 | 9.14 | 9.38 | 9.07 | 9.19 | 9.19 | 112,900 |
06 Mar 2024 | 9.52 | 9.56 | 9.11 | 9.16 | 9.16 | 217,200 |
05 Mar 2024 | 9.90 | 9.94 | 9.42 | 9.43 | 9.43 | 163,200 |
04 Mar 2024 | 10.15 | 10.15 | 9.82 | 9.99 | 9.99 | 187,300 |
01 Mar 2024 | 10.28 | 10.30 | 9.99 | 10.12 | 10.12 | 283,600 |
29 Feb 2024 | 10.61 | 10.78 | 10.19 | 10.29 | 10.29 | 253,500 |
28 Feb 2024 | 11.04 | 11.15 | 10.57 | 10.66 | 10.66 | 301,500 |
27 Feb 2024 | 11.40 | 11.51 | 11.14 | 11.22 | 11.22 | 233,300 |
26 Feb 2024 | 11.16 | 11.33 | 11.10 | 11.27 | 11.27 | 187,500 |
23 Feb 2024 | 11.16 | 11.26 | 11.04 | 11.21 | 11.21 | 150,700 |
22 Feb 2024 | 11.08 | 11.16 | 10.90 | 11.14 | 11.14 | 190,200 |
21 Feb 2024 | 11.17 | 11.40 | 10.86 | 10.95 | 10.95 | 227,200 |
20 Feb 2024 | 11.16 | 11.30 | 11.08 | 11.21 | 11.21 | 169,200 |
16 Feb 2024 | 11.26 | 11.42 | 11.17 | 11.29 | 11.29 | 494,300 |
15 Feb 2024 | 10.45 | 11.39 | 10.44 | 11.38 | 11.38 | 568,900 |
14 Feb 2024 | 10.21 | 10.51 | 10.16 | 10.33 | 10.33 | 319,900 |
13 Feb 2024 | 9.81 | 10.19 | 9.77 | 10.17 | 10.17 | 252,700 |
12 Feb 2024 | 9.37 | 10.11 | 9.37 | 10.05 | 10.05 | 444,000 |
09 Feb 2024 | 8.60 | 9.75 | 8.42 | 9.40 | 9.40 | 697,700 |
08 Feb 2024 | 9.02 | 9.19 | 8.90 | 9.17 | 9.17 | 225,200 |
07 Feb 2024 | 9.04 | 9.20 | 8.95 | 8.96 | 8.96 | 144,100 |
06 Feb 2024 | 8.88 | 9.10 | 8.87 | 9.06 | 9.06 | 115,000 |
05 Feb 2024 | 8.93 | 8.93 | 8.76 | 8.84 | 8.84 | 174,300 |
02 Feb 2024 | 8.91 | 9.03 | 8.82 | 8.93 | 8.93 | 143,700 |
01 Feb 2024 | 8.61 | 9.12 | 8.61 | 8.98 | 8.98 | 240,800 |
31 Jan 2024 | 8.62 | 8.90 | 8.60 | 8.61 | 8.61 | 196,200 |
30 Jan 2024 | 8.84 | 8.85 | 8.66 | 8.69 | 8.69 | 214,400 |
29 Jan 2024 | 8.90 | 8.90 | 8.59 | 8.82 | 8.82 | 243,400 |
26 Jan 2024 | 8.70 | 8.89 | 8.70 | 8.80 | 8.80 | 127,800 |
25 Jan 2024 | 8.91 | 8.94 | 8.62 | 8.70 | 8.70 | 242,000 |
24 Jan 2024 | 8.94 | 8.97 | 8.79 | 8.86 | 8.86 | 112,200 |
23 Jan 2024 | 8.83 | 9.02 | 8.74 | 8.88 | 8.88 | 148,000 |
22 Jan 2024 | 8.74 | 8.81 | 8.57 | 8.78 | 8.78 | 319,900 |
19 Jan 2024 | 8.74 | 8.87 | 8.55 | 8.81 | 8.81 | 476,000 |
18 Jan 2024 | 8.91 | 8.96 | 8.46 | 8.79 | 8.79 | 225,400 |
17 Jan 2024 | 8.90 | 9.11 | 8.74 | 8.93 | 8.93 | 238,700 |
16 Jan 2024 | 8.88 | 9.09 | 8.80 | 9.03 | 9.03 | 326,700 |
12 Jan 2024 | 8.84 | 9.06 | 8.81 | 8.87 | 8.87 | 187,000 |
11 Jan 2024 | 8.64 | 8.75 | 8.42 | 8.74 | 8.74 | 169,600 |
10 Jan 2024 | 8.74 | 8.76 | 8.55 | 8.67 | 8.67 | 131,900 |
09 Jan 2024 | 8.59 | 8.72 | 8.44 | 8.67 | 8.67 | 135,300 |
08 Jan 2024 | 8.44 | 8.70 | 8.34 | 8.64 | 8.64 | 255,300 |
05 Jan 2024 | 8.27 | 8.53 | 8.23 | 8.30 | 8.30 | 129,500 |
04 Jan 2024 | 8.28 | 8.41 | 8.16 | 8.35 | 8.35 | 166,900 |
03 Jan 2024 | 8.44 | 8.44 | 8.21 | 8.27 | 8.27 | 266,700 |
02 Jan 2024 | 8.50 | 8.77 | 8.50 | 8.61 | 8.61 | 181,000 |
29 Dec 2023 | 8.52 | 8.64 | 8.41 | 8.58 | 8.58 | 114,900 |
28 Dec 2023 | 8.50 | 8.64 | 8.50 | 8.58 | 8.58 | 109,300 |
27 Dec 2023 | 8.41 | 8.57 | 8.37 | 8.48 | 8.48 | 188,700 |
26 Dec 2023 | 8.39 | 8.39 | 8.25 | 8.34 | 8.34 | 97,800 |
22 Dec 2023 | 8.48 | 8.54 | 8.27 | 8.33 | 8.33 | 141,000 |
21 Dec 2023 | 8.44 | 8.61 | 8.16 | 8.47 | 8.47 | 147,900 |
20 Dec 2023 | 8.42 | 8.52 | 8.34 | 8.38 | 8.38 | 217,700 |
19 Dec 2023 | 8.20 | 8.45 | 8.20 | 8.38 | 8.38 | 200,000 |
18 Dec 2023 | 8.30 | 8.38 | 8.09 | 8.24 | 8.24 | 358,800 |
15 Dec 2023 | 8.16 | 8.21 | 8.03 | 8.18 | 8.18 | 589,700 |
14 Dec 2023 | 8.28 | 8.49 | 7.99 | 8.13 | 8.13 | 413,900 |
13 Dec 2023 | 7.55 | 8.13 | 7.42 | 8.13 | 8.13 | 426,800 |
12 Dec 2023 | 7.58 | 7.58 | 7.36 | 7.46 | 7.46 | 204,400 |
11 Dec 2023 | 7.54 | 7.63 | 7.42 | 7.61 | 7.61 | 197,500 |
08 Dec 2023 | 7.37 | 7.53 | 7.26 | 7.52 | 7.52 | 248,300 |
07 Dec 2023 | 7.29 | 7.47 | 7.29 | 7.36 | 7.36 | 194,500 |
06 Dec 2023 | 7.25 | 7.44 | 7.25 | 7.29 | 7.29 | 121,300 |
05 Dec 2023 | 7.54 | 7.62 | 7.26 | 7.27 | 7.27 | 202,000 |
04 Dec 2023 | 7.59 | 7.64 | 7.49 | 7.61 | 7.61 | 239,600 |
01 Dec 2023 | 7.35 | 7.72 | 7.31 | 7.65 | 7.65 | 191,600 |
30 Nov 2023 | 7.21 | 7.41 | 7.12 | 7.35 | 7.35 | 322,400 |
29 Nov 2023 | 7.27 | 7.49 | 7.21 | 7.28 | 7.28 | 209,300 |
28 Nov 2023 | 6.95 | 7.40 | 6.86 | 7.28 | 7.28 | 427,600 |
27 Nov 2023 | 6.86 | 6.97 | 6.84 | 6.92 | 6.92 | 167,700 |
24 Nov 2023 | 6.92 | 6.98 | 6.80 | 6.97 | 6.97 | 123,700 |
22 Nov 2023 | 7.03 | 7.05 | 6.91 | 6.94 | 6.94 | 160,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |