Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | - | - | - | - | - | - |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 8.064 | 8.064 | 8.064 | 8.064 | 8.064 | - |
16 May 2024 | 7.944 | 7.944 | 7.944 | 7.944 | 7.944 | - |
14 May 2024 | 7.853 | 7.853 | 7.853 | 7.853 | 7.853 | - |
13 May 2024 | 7.847 | 7.847 | 7.847 | 7.847 | 7.847 | - |
10 May 2024 | 7.771 | 7.771 | 7.771 | 7.771 | 7.771 | - |
09 May 2024 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | - |
08 May 2024 | 7.545 | 7.545 | 7.545 | 7.545 | 7.545 | - |
07 May 2024 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | - |
06 May 2024 | 7.661 | 7.661 | 7.661 | 7.661 | 7.661 | - |
03 May 2024 | 7.611 | 7.611 | 7.611 | 7.611 | 7.611 | - |
02 May 2024 | 7.483 | 7.483 | 7.483 | 7.483 | 7.483 | - |
30 Apr 2024 | 7.312 | 7.312 | 7.312 | 7.312 | 7.312 | - |
29 Apr 2024 | 7.324 | 7.324 | 7.324 | 7.324 | 7.324 | - |
26 Apr 2024 | 7.293 | 7.293 | 7.293 | 7.293 | 7.293 | - |
25 Apr 2024 | 7.115 | 7.115 | 7.115 | 7.115 | 7.115 | - |
24 Apr 2024 | 7.083 | 7.083 | 7.083 | 7.083 | 7.083 | - |
23 Apr 2024 | 6.931 | 6.931 | 6.931 | 6.931 | 6.931 | - |
22 Apr 2024 | 6.822 | 6.822 | 6.822 | 6.822 | 6.822 | - |
19 Apr 2024 | 6.688 | 6.688 | 6.688 | 6.688 | 6.688 | - |
18 Apr 2024 | 6.769 | 6.769 | 6.769 | 6.769 | 6.769 | - |
17 Apr 2024 | 6.702 | 6.702 | 6.702 | 6.702 | 6.702 | - |
16 Apr 2024 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | - |
15 Apr 2024 | 6.831 | 6.831 | 6.831 | 6.831 | 6.831 | - |
12 Apr 2024 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | - |
11 Apr 2024 | 7.003 | 7.003 | 7.003 | 7.003 | 7.003 | - |
10 Apr 2024 | 7.017 | 7.017 | 7.017 | 7.017 | 7.017 | - |
09 Apr 2024 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | - |
08 Apr 2024 | 6.885 | 6.885 | 6.885 | 6.885 | 6.885 | - |
05 Apr 2024 | 6.905 | 6.905 | 6.905 | 6.905 | 6.905 | - |
03 Apr 2024 | 6.919 | 6.919 | 6.919 | 6.919 | 6.919 | - |
02 Apr 2024 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | - |
28 Mar 2024 | 6.872 | 6.872 | 6.872 | 6.872 | 6.872 | - |
27 Mar 2024 | 6.772 | 6.772 | 6.772 | 6.772 | 6.772 | - |
26 Mar 2024 | 6.878 | 6.878 | 6.878 | 6.878 | 6.878 | - |
25 Mar 2024 | 6.799 | 6.799 | 6.799 | 6.799 | 6.799 | - |
22 Mar 2024 | 6.851 | 6.851 | 6.851 | 6.851 | 6.851 | - |
21 Mar 2024 | 6.988 | 6.988 | 6.988 | 6.988 | 6.988 | - |
20 Mar 2024 | 6.872 | 6.872 | 6.872 | 6.872 | 6.872 | - |
19 Mar 2024 | 6.863 | 6.863 | 6.863 | 6.863 | 6.863 | - |
18 Mar 2024 | 6.941 | 6.941 | 6.941 | 6.941 | 6.941 | - |
15 Mar 2024 | 6.891 | 6.891 | 6.891 | 6.891 | 6.891 | - |
14 Mar 2024 | 6.992 | 6.992 | 6.992 | 6.992 | 6.992 | - |
13 Mar 2024 | 7.019 | 7.019 | 7.019 | 7.019 | 7.019 | - |
12 Mar 2024 | 7.042 | 7.042 | 7.042 | 7.042 | 7.042 | - |
11 Mar 2024 | 6.794 | 6.794 | 6.794 | 6.794 | 6.794 | - |
08 Mar 2024 | 6.672 | 6.672 | 6.672 | 6.672 | 6.672 | - |
07 Mar 2024 | 6.645 | 6.645 | 6.645 | 6.645 | 6.645 | - |
06 Mar 2024 | 6.719 | 6.719 | 6.719 | 6.719 | 6.719 | - |
05 Mar 2024 | 6.618 | 6.618 | 6.618 | 6.618 | 6.618 | - |
04 Mar 2024 | 6.775 | 6.775 | 6.775 | 6.775 | 6.775 | - |
01 Mar 2024 | 6.802 | 6.802 | 6.802 | 6.802 | 6.802 | - |
29 Feb 2024 | 6.765 | 6.765 | 6.765 | 6.765 | 6.765 | - |
28 Feb 2024 | 6.756 | 6.756 | 6.756 | 6.756 | 6.756 | - |
27 Feb 2024 | 6.895 | 6.895 | 6.895 | 6.895 | 6.895 | - |
26 Feb 2024 | 6.841 | 6.841 | 6.841 | 6.841 | 6.841 | - |
23 Feb 2024 | 6.883 | 6.883 | 6.883 | 6.883 | 6.883 | - |
22 Feb 2024 | 6.901 | 6.901 | 6.901 | 6.901 | 6.901 | - |
21 Feb 2024 | 6.809 | 6.809 | 6.809 | 6.809 | 6.809 | - |
20 Feb 2024 | 6.663 | 6.663 | 6.663 | 6.663 | 6.663 | - |
19 Feb 2024 | 6.637 | 6.637 | 6.637 | 6.637 | 6.637 | - |
16 Feb 2024 | 6.739 | 6.739 | 6.739 | 6.739 | 6.739 | - |
15 Feb 2024 | 6.577 | 6.577 | 6.577 | 6.577 | 6.577 | - |
14 Feb 2024 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | - |
09 Feb 2024 | 6.492 | 6.492 | 6.492 | 6.492 | 6.492 | - |
08 Feb 2024 | 6.545 | 6.545 | 6.545 | 6.545 | 6.545 | - |
07 Feb 2024 | 6.595 | 6.595 | 6.595 | 6.595 | 6.595 | - |
06 Feb 2024 | 6.626 | 6.626 | 6.626 | 6.626 | 6.626 | - |
05 Feb 2024 | 6.309 | 6.309 | 6.309 | 6.309 | 6.309 | - |
02 Feb 2024 | 6.331 | 6.331 | 6.331 | 6.331 | 6.331 | - |
01 Feb 2024 | 6.355 | 6.355 | 6.355 | 6.355 | 6.355 | - |
31 Jan 2024 | 6.306 | 6.306 | 6.306 | 6.306 | 6.306 | - |
30 Jan 2024 | 6.424 | 6.424 | 6.424 | 6.424 | 6.424 | - |
29 Jan 2024 | 6.601 | 6.601 | 6.601 | 6.601 | 6.601 | - |
26 Jan 2024 | 6.575 | 6.575 | 6.575 | 6.575 | 6.575 | - |
25 Jan 2024 | 6.718 | 6.718 | 6.718 | 6.718 | 6.718 | - |
24 Jan 2024 | 6.598 | 6.598 | 6.598 | 6.598 | 6.598 | - |
23 Jan 2024 | 6.372 | 6.372 | 6.372 | 6.372 | 6.372 | - |
22 Jan 2024 | 6.214 | 6.214 | 6.214 | 6.214 | 6.214 | - |
19 Jan 2024 | 6.381 | 6.381 | 6.381 | 6.381 | 6.381 | - |
18 Jan 2024 | 6.422 | 6.422 | 6.422 | 6.422 | 6.422 | - |
17 Jan 2024 | 6.355 | 6.355 | 6.355 | 6.355 | 6.355 | - |
16 Jan 2024 | 6.603 | 6.603 | 6.603 | 6.603 | 6.603 | - |
15 Jan 2024 | 6.708 | 6.708 | 6.708 | 6.708 | 6.708 | - |
12 Jan 2024 | 6.743 | 6.743 | 6.743 | 6.743 | 6.743 | - |
11 Jan 2024 | 6.763 | 6.763 | 6.763 | 6.763 | 6.763 | - |
10 Jan 2024 | 6.659 | 6.659 | 6.659 | 6.659 | 6.659 | - |
09 Jan 2024 | 6.694 | 6.694 | 6.694 | 6.694 | 6.694 | - |
08 Jan 2024 | 6.709 | 6.709 | 6.709 | 6.709 | 6.709 | - |
05 Jan 2024 | 6.865 | 6.865 | 6.865 | 6.865 | 6.865 | - |
04 Jan 2024 | 6.941 | 6.941 | 6.941 | 6.941 | 6.941 | - |
03 Jan 2024 | 6.945 | 6.945 | 6.945 | 6.945 | 6.945 | - |
02 Jan 2024 | 6.986 | 6.986 | 6.986 | 6.986 | 6.986 | - |
29 Dec 2023 | 7.092 | 7.092 | 7.092 | 7.092 | 7.092 | - |
28 Dec 2023 | 7.094 | 7.094 | 7.094 | 7.094 | 7.094 | - |
27 Dec 2023 | 6.885 | 6.885 | 6.885 | 6.885 | 6.885 | - |
22 Dec 2023 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | - |
21 Dec 2023 | 6.975 | 6.975 | 6.975 | 6.975 | 6.975 | - |
20 Dec 2023 | 6.947 | 6.947 | 6.947 | 6.947 | 6.947 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |