Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 8.9864 | 9.0258 | 8.9581 | 8.9581 | 8.9581 | - |
18 Apr 2024 | 8.8208 | 8.8442 | 8.7546 | 8.8208 | 8.8208 | - |
17 Apr 2024 | 8.8203 | 8.8471 | 8.7789 | 8.8191 | 8.8191 | - |
16 Apr 2024 | 8.8240 | 8.8498 | 8.7869 | 8.8240 | 8.8240 | - |
15 Apr 2024 | 8.7913 | 8.8576 | 8.7911 | 8.8373 | 8.8373 | - |
12 Apr 2024 | 8.8984 | 8.9003 | 8.7972 | 8.8984 | 8.8984 | - |
11 Apr 2024 | 8.9083 | 8.9132 | 8.8388 | 8.8998 | 8.8998 | - |
10 Apr 2024 | 8.9729 | 8.9931 | 8.8980 | 8.9720 | 8.9720 | - |
09 Apr 2024 | 8.9612 | 8.9956 | 8.8944 | 8.9612 | 8.9612 | - |
08 Apr 2024 | 8.8882 | 8.9642 | 8.8882 | 8.8882 | 8.8882 | - |
05 Apr 2024 | 8.9603 | 8.9603 | 8.8936 | 8.9603 | 8.9603 | - |
04 Apr 2024 | 8.9580 | 8.9793 | 8.9208 | 8.9580 | 8.9580 | - |
03 Apr 2024 | 8.9130 | 8.9479 | 8.8455 | 8.9130 | 8.9130 | - |
02 Apr 2024 | 8.9656 | 8.9656 | 8.8590 | 8.9656 | 8.9656 | - |
01 Apr 2024 | 8.9660 | 8.9660 | 8.9660 | 8.9540 | 8.9540 | - |
29 Mar 2024 | 8.9573 | 8.9920 | 8.9032 | 8.9573 | 8.9573 | - |
28 Mar 2024 | 8.9658 | 8.9758 | 8.9046 | 8.9658 | 8.9658 | - |
27 Mar 2024 | 8.9740 | 8.9845 | 8.9149 | 8.9740 | 8.9740 | - |
26 Mar 2024 | 8.9876 | 9.0023 | 8.9340 | 8.9876 | 8.9876 | - |
25 Mar 2024 | 8.9645 | 8.9995 | 8.9404 | 8.9821 | 8.9821 | - |
22 Mar 2024 | 8.9852 | 9.0454 | 8.9426 | 8.9841 | 8.9841 | - |
21 Mar 2024 | 9.0784 | 9.0862 | 8.9872 | 9.0791 | 9.0791 | - |
20 Mar 2024 | 9.0236 | 9.0335 | 8.9531 | 9.0227 | 9.0227 | - |
19 Mar 2024 | 9.0223 | 9.0239 | 8.9562 | 9.0223 | 9.0223 | - |
18 Mar 2024 | 8.9845 | 9.0389 | 8.9844 | 8.9845 | 8.9845 | - |
15 Mar 2024 | 9.0384 | 9.0418 | 8.9926 | 9.0384 | 9.0384 | - |
14 Mar 2024 | 9.0635 | 9.0767 | 9.0183 | 9.0635 | 9.0635 | - |
13 Mar 2024 | 9.0632 | 9.0727 | 9.0105 | 9.0488 | 9.0488 | - |
12 Mar 2024 | 9.0649 | 9.0774 | 9.0027 | 9.0537 | 9.0537 | - |
11 Mar 2024 | 9.0535 | 9.0994 | 9.0489 | 9.1019 | 9.1019 | - |
08 Mar 2024 | 9.0799 | 9.1257 | 9.0435 | 9.0799 | 9.0799 | - |
07 Mar 2024 | 9.0275 | 9.0735 | 8.9684 | 9.0275 | 9.0275 | - |
06 Mar 2024 | 9.0117 | 9.0432 | 8.9620 | 9.0117 | 9.0117 | - |
05 Mar 2024 | 9.0082 | 9.0314 | 8.9500 | 9.0082 | 9.0082 | - |
04 Mar 2024 | 8.9196 | 9.0152 | 8.9196 | 8.9830 | 8.9830 | - |
01 Mar 2024 | 8.9561 | 8.9837 | 8.9198 | 8.9561 | 8.9561 | - |
29 Feb 2024 | 8.9900 | 8.9960 | 8.9312 | 8.9878 | 8.9878 | - |
28 Feb 2024 | 9.0112 | 9.0112 | 8.9367 | 9.0085 | 9.0085 | - |
27 Feb 2024 | 9.0088 | 9.0162 | 8.9558 | 9.0088 | 9.0088 | - |
26 Feb 2024 | 8.9489 | 9.0157 | 8.9489 | 8.9924 | 8.9924 | - |
23 Feb 2024 | 8.9794 | 9.0138 | 8.9689 | 8.9794 | 8.9794 | - |
22 Feb 2024 | 8.9680 | 9.0163 | 8.9430 | 8.9667 | 8.9667 | - |
21 Feb 2024 | 8.9639 | 8.9721 | 8.9057 | 8.9639 | 8.9639 | - |
20 Feb 2024 | 8.9488 | 8.9880 | 8.8974 | 8.9488 | 8.9488 | - |
19 Feb 2024 | 8.9190 | 8.9717 | 8.9110 | 8.9555 | 8.9555 | - |
16 Feb 2024 | 8.9532 | 8.9611 | 8.8781 | 8.9514 | 8.9514 | - |
15 Feb 2024 | 8.9347 | 8.9548 | 8.8714 | 8.9346 | 8.9346 | - |
14 Feb 2024 | 8.9595 | 8.9881 | 8.8850 | 8.9595 | 8.9595 | - |
13 Feb 2024 | 8.9758 | 9.0098 | 8.9277 | 8.9758 | 8.9758 | - |
12 Feb 2024 | 8.9199 | 8.9909 | 8.9170 | 8.9871 | 8.9871 | - |
09 Feb 2024 | 8.9703 | 8.9947 | 8.9214 | 8.9673 | 8.9673 | - |
08 Feb 2024 | 8.9707 | 8.9784 | 8.9207 | 8.9675 | 8.9675 | - |
07 Feb 2024 | 8.9427 | 8.9832 | 8.8850 | 8.9427 | 8.9427 | - |
06 Feb 2024 | 8.9105 | 8.9364 | 8.8665 | 8.8711 | 8.8711 | - |
05 Feb 2024 | 8.9940 | 8.9940 | 8.8867 | 8.9940 | 8.9940 | - |
02 Feb 2024 | 9.0371 | 9.0559 | 8.9797 | 9.0375 | 9.0375 | - |
01 Feb 2024 | 8.9952 | 9.0196 | 8.9363 | 8.9865 | 8.9865 | - |
31 Jan 2024 | 9.0100 | 9.0326 | 8.9491 | 9.0100 | 9.0100 | - |
30 Jan 2024 | 9.0102 | 9.0183 | 8.9404 | 9.0106 | 9.0106 | - |
29 Jan 2024 | 8.9690 | 9.0169 | 8.9539 | 8.9986 | 8.9986 | - |
26 Jan 2024 | 8.9980 | 9.0324 | 8.9728 | 8.9999 | 8.9999 | - |
25 Jan 2024 | 9.0111 | 9.0303 | 8.9518 | 9.0111 | 9.0111 | - |
24 Jan 2024 | 8.9832 | 9.0323 | 8.9537 | 8.9822 | 8.9822 | - |
23 Jan 2024 | 9.0281 | 9.0625 | 8.9547 | 9.0281 | 9.0281 | - |
22 Jan 2024 | 8.9708 | 9.0563 | 8.9690 | 8.9708 | 8.9708 | - |
19 Jan 2024 | 9.0418 | 9.0428 | 8.9682 | 9.0418 | 9.0418 | - |
18 Jan 2024 | 9.0237 | 9.0521 | 8.9757 | 9.0237 | 9.0237 | - |
17 Jan 2024 | 8.9932 | 9.0368 | 8.9399 | 8.9932 | 8.9932 | - |
16 Jan 2024 | 9.0336 | 9.0336 | 8.9567 | 9.0336 | 9.0336 | - |
15 Jan 2024 | 8.9991 | 9.0455 | 8.9905 | 9.0548 | 9.0548 | - |
12 Jan 2024 | 9.0558 | 9.0844 | 8.9939 | 9.0767 | 9.0767 | - |
11 Jan 2024 | 9.0489 | 9.0759 | 8.9998 | 9.0708 | 9.0708 | - |
10 Jan 2024 | 9.0274 | 9.0526 | 8.9844 | 9.0278 | 9.0278 | - |
09 Jan 2024 | 9.0362 | 9.0635 | 8.9831 | 9.0362 | 9.0362 | - |
08 Jan 2024 | 8.9286 | 9.0453 | 8.9286 | 8.9491 | 8.9491 | - |
05 Jan 2024 | 9.0275 | 9.0450 | 8.9336 | 9.0194 | 9.0194 | - |
04 Jan 2024 | 9.0040 | 9.0296 | 8.9547 | 8.9975 | 8.9975 | - |
03 Jan 2024 | 8.9452 | 8.9894 | 8.9073 | 8.9452 | 8.9452 | - |
02 Jan 2024 | 8.9801 | 9.0383 | 8.9187 | 8.9801 | 8.9801 | - |
01 Jan 2024 | 8.9802 | 8.9802 | 8.9750 | 9.0045 | 9.0045 | - |
29 Dec 2023 | 8.9965 | 9.0161 | 8.9543 | 8.9882 | 8.9882 | - |
28 Dec 2023 | 9.0645 | 9.0650 | 8.9655 | 9.0645 | 9.0645 | - |
27 Dec 2023 | 8.9945 | 9.0640 | 8.9779 | 8.9945 | 8.9945 | - |
26 Dec 2023 | 8.9963 | 8.9963 | 8.9930 | 8.9963 | 8.9963 | - |
25 Dec 2023 | 8.9955 | 8.9963 | 8.9543 | 8.9430 | 8.9430 | - |
22 Dec 2023 | 8.9791 | 9.0229 | 8.9549 | 8.9813 | 8.9813 | - |
21 Dec 2023 | 8.9550 | 8.9878 | 8.8922 | 8.9561 | 8.9561 | - |
20 Dec 2023 | 9.0000 | 9.0106 | 8.9129 | 9.0000 | 9.0000 | - |
19 Dec 2023 | 8.9459 | 9.0193 | 8.9459 | 8.9459 | 8.9459 | - |
18 Dec 2023 | 8.9518 | 8.9799 | 8.9054 | 8.9615 | 8.9615 | - |
15 Dec 2023 | 9.0233 | 9.0391 | 8.9642 | 9.0146 | 9.0146 | - |
14 Dec 2023 | 8.9327 | 9.0095 | 8.9003 | 8.9053 | 8.9053 | - |
13 Dec 2023 | 8.9291 | 8.9426 | 8.8491 | 8.9291 | 8.9291 | - |
12 Dec 2023 | 8.9281 | 8.9512 | 8.8767 | 8.9281 | 8.9281 | - |
11 Dec 2023 | 8.8895 | 8.9418 | 8.8894 | 8.8895 | 8.8895 | - |
08 Dec 2023 | 8.9485 | 8.9585 | 8.8984 | 8.9485 | 8.9485 | - |
07 Dec 2023 | 8.9284 | 8.9409 | 8.8623 | 8.9284 | 8.9284 | - |
06 Dec 2023 | 8.9438 | 8.9569 | 8.8799 | 8.9367 | 8.9367 | - |
05 Dec 2023 | 8.9414 | 8.9548 | 8.8893 | 8.9394 | 8.9394 | - |
04 Dec 2023 | 8.9654 | 8.9798 | 8.9252 | 8.9654 | 8.9654 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |