Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | - | - | - | - | - | - |
06 May 2024 | - | - | - | - | - | - |
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | 6.87 | 6.87 | 6.85 | 6.86 | 6.86 | 4,897 |
03 Apr 2024 | 6.89 | 6.89 | 6.86 | 6.87 | 6.87 | 19,176 |
02 Apr 2024 | 6.86 | 6.90 | 6.79 | 6.90 | 6.90 | 87,754 |
28 Mar 2024 | 6.83 | 6.84 | 6.82 | 6.84 | 6.84 | 39,230 |
27 Mar 2024 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | 57,184 |
26 Mar 2024 | 6.89 | 6.89 | 6.86 | 6.85 | 6.85 | 1,898 |
25 Mar 2024 | 6.90 | 6.92 | 6.88 | 6.88 | 6.88 | 9,793 |
22 Mar 2024 | 6.90 | 6.93 | 6.90 | 6.90 | 6.90 | 16,237 |
21 Mar 2024 | 6.87 | 6.92 | 6.87 | 6.88 | 6.88 | 40,978 |
20 Mar 2024 | 6.97 | 6.97 | 6.94 | 6.95 | 6.95 | 1,865 |
19 Mar 2024 | 6.97 | 6.97 | 6.94 | 6.94 | 6.94 | 772 |
18 Mar 2024 | 6.95 | 6.98 | 6.95 | 6.97 | 6.97 | 1,308 |
15 Mar 2024 | 6.96 | 6.96 | 6.93 | 6.95 | 6.95 | 3,162 |
14 Mar 2024 | 6.93 | 6.95 | 6.91 | 6.96 | 6.96 | 24,713 |
13 Mar 2024 | 6.96 | 6.96 | 6.93 | 6.94 | 6.94 | 8,532 |
12 Mar 2024 | 7.01 | 7.03 | 6.96 | 6.96 | 6.96 | 12,590 |
11 Mar 2024 | 7.05 | 7.06 | 7.04 | 7.04 | 7.04 | 159,107 |
08 Mar 2024 | 6.97 | 6.97 | 6.96 | 6.99 | 6.99 | 9,716 |
07 Mar 2024 | 7.08 | 7.08 | 6.97 | 6.97 | 6.97 | 28,969 |
06 Mar 2024 | 7.09 | 7.09 | 7.05 | 7.05 | 7.05 | 2,287 |
05 Mar 2024 | 7.07 | 7.09 | 7.06 | 7.09 | 7.09 | 11,970 |
04 Mar 2024 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | 1,896 |
01 Mar 2024 | 7.07 | 7.10 | 7.07 | 7.08 | 7.08 | 1,386 |
29 Feb 2024 | 7.09 | 7.11 | 7.09 | 7.09 | 7.09 | 29,456 |
28 Feb 2024 | 7.09 | 7.10 | 7.09 | 7.09 | 7.09 | 22,308 |
27 Feb 2024 | 7.11 | 7.11 | 7.09 | 7.08 | 7.08 | 6,171 |
26 Feb 2024 | 7.12 | 7.12 | 7.11 | 7.12 | 7.12 | 5,354 |
23 Feb 2024 | 7.13 | 7.13 | 7.09 | 7.10 | 7.10 | 44,860 |
22 Feb 2024 | 7.15 | 7.18 | 7.11 | 7.13 | 7.13 | 23,784 |
21 Feb 2024 | 7.25 | 7.27 | 7.24 | 7.24 | 7.24 | 4,630 |
20 Feb 2024 | 7.27 | 7.28 | 7.26 | 7.27 | 7.27 | 7,129 |
19 Feb 2024 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | 1,723 |
16 Feb 2024 | 7.25 | 7.26 | 7.23 | 7.26 | 7.26 | 22,446 |
15 Feb 2024 | 7.29 | 7.29 | 7.28 | 7.29 | 7.29 | 94,080 |
14 Feb 2024 | 7.37 | 7.37 | 7.33 | 7.33 | 7.33 | 1,822 |
13 Feb 2024 | 7.31 | 7.39 | 7.30 | 7.37 | 7.37 | 1,956 |
12 Feb 2024 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | 2,838 |
09 Feb 2024 | 7.34 | 7.35 | 7.34 | 7.32 | 7.32 | 45,158 |
08 Feb 2024 | 7.36 | 7.37 | 7.33 | 7.34 | 7.34 | 16,822 |
07 Feb 2024 | 7.37 | 7.38 | 7.36 | 7.38 | 7.38 | 37,038 |
06 Feb 2024 | 7.38 | 7.41 | 7.37 | 7.36 | 7.36 | 8,419 |
05 Feb 2024 | 7.41 | 7.44 | 7.40 | 7.43 | 7.43 | 2,482 |
02 Feb 2024 | 7.40 | 7.42 | 7.39 | 7.42 | 7.42 | 126,435 |
01 Feb 2024 | 7.47 | 7.47 | 7.41 | 7.45 | 7.45 | 12,804 |
31 Jan 2024 | 7.40 | 7.41 | 7.39 | 7.42 | 7.42 | 21,570 |
30 Jan 2024 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 18,546 |
29 Jan 2024 | 7.44 | 7.45 | 7.44 | 7.43 | 7.43 | 727 |
26 Jan 2024 | 7.50 | 7.50 | 7.43 | 7.44 | 7.44 | 64,582 |
25 Jan 2024 | 7.55 | 7.57 | 7.52 | 7.52 | 7.52 | 42,025 |
24 Jan 2024 | 7.62 | 7.62 | 7.55 | 7.55 | 7.55 | 66,805 |
23 Jan 2024 | 7.67 | 7.72 | 7.67 | 7.72 | 7.72 | 22,412 |
22 Jan 2024 | 7.67 | 7.71 | 7.66 | 7.69 | 7.69 | 36,359 |
19 Jan 2024 | 7.70 | 7.76 | 7.68 | 7.75 | 7.75 | 33,167 |
18 Jan 2024 | 7.80 | 7.80 | 7.80 | 7.74 | 7.74 | - |
17 Jan 2024 | 7.83 | 7.86 | 7.82 | 7.82 | 7.82 | 19,727 |
16 Jan 2024 | 7.80 | 7.80 | 7.76 | 7.75 | 7.75 | 13,101 |
15 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.73 | 7.73 | 2,143 |
12 Jan 2024 | 7.71 | 7.71 | 7.66 | 7.69 | 7.69 | 46,794 |
11 Jan 2024 | 7.65 | 7.74 | 7.64 | 7.75 | 7.75 | 76,395 |
10 Jan 2024 | 7.70 | 7.71 | 7.69 | 7.70 | 7.70 | 15,296 |
09 Jan 2024 | 7.67 | 7.73 | 7.67 | 7.70 | 7.70 | 1,312 |
08 Jan 2024 | 7.71 | 7.73 | 7.67 | 7.67 | 7.67 | 13,443 |
05 Jan 2024 | 7.75 | 7.78 | 7.69 | 7.70 | 7.70 | 59,304 |
04 Jan 2024 | 7.72 | 7.73 | 7.68 | 7.68 | 7.68 | 15,064 |
03 Jan 2024 | 7.62 | 7.75 | 7.62 | 7.73 | 7.73 | 56,945 |
02 Jan 2024 | 7.56 | 7.66 | 7.52 | 7.62 | 7.62 | 57,738 |
29 Dec 2023 | 7.60 | 7.62 | 7.57 | 7.61 | 7.61 | 7,700 |
28 Dec 2023 | 7.56 | 7.61 | 7.56 | 7.61 | 7.61 | 4,973 |
27 Dec 2023 | 7.59 | 7.60 | 7.56 | 7.58 | 7.58 | 2,950 |
22 Dec 2023 | 7.61 | 7.61 | 7.58 | 7.59 | 7.59 | 63,664 |
21 Dec 2023 | 7.59 | 7.62 | 7.58 | 7.58 | 7.58 | 131,046 |
20 Dec 2023 | 7.55 | 7.58 | 7.55 | 7.56 | 7.56 | 30,164 |
19 Dec 2023 | 7.57 | 7.57 | 7.56 | 7.56 | 7.56 | 15,000 |
18 Dec 2023 | 7.56 | 7.59 | 7.56 | 7.58 | 7.58 | 4,412 |
15 Dec 2023 | 7.51 | 7.55 | 7.49 | 7.52 | 7.52 | 118,776 |
14 Dec 2023 | 7.47 | 7.59 | 7.45 | 7.54 | 7.54 | 103,688 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |