Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.6922 | 8.7137 | 8.6864 | 8.7134 | 8.7134 | - |
26 Apr 2024 | 8.6939 | 8.7080 | 8.6861 | 8.6939 | 8.6939 | - |
25 Apr 2024 | 8.6841 | 8.7079 | 8.6788 | 8.6841 | 8.6841 | - |
24 Apr 2024 | 8.6772 | 8.6825 | 8.6703 | 8.6772 | 8.6772 | - |
23 Apr 2024 | 8.6463 | 8.6789 | 8.6296 | 8.6463 | 8.6463 | - |
22 Apr 2024 | 8.6607 | 8.6655 | 8.6297 | 8.6604 | 8.6604 | - |
19 Apr 2024 | 8.7164 | 8.7215 | 8.6793 | 8.7164 | 8.7164 | - |
18 Apr 2024 | 8.7077 | 8.7247 | 8.7037 | 8.7077 | 8.7077 | - |
17 Apr 2024 | 8.7314 | 8.7550 | 8.7208 | 8.7314 | 8.7314 | - |
16 Apr 2024 | 8.7381 | 8.7473 | 8.7267 | 8.7381 | 8.7381 | - |
15 Apr 2024 | 8.7297 | 8.7480 | 8.7204 | 8.7297 | 8.7297 | - |
12 Apr 2024 | 8.7298 | 8.7469 | 8.7233 | 8.7298 | 8.7298 | - |
11 Apr 2024 | 8.7055 | 8.7307 | 8.7026 | 8.7055 | 8.7055 | - |
10 Apr 2024 | 8.7073 | 8.7258 | 8.7050 | 8.7073 | 8.7073 | - |
09 Apr 2024 | 8.6889 | 8.7120 | 8.6888 | 8.6889 | 8.6889 | - |
08 Apr 2024 | 8.6932 | 8.6987 | 8.6869 | 8.6932 | 8.6932 | - |
05 Apr 2024 | 8.6980 | 8.7007 | 8.6852 | 8.6980 | 8.6980 | - |
04 Apr 2024 | 8.7061 | 8.7074 | 8.6899 | 8.7061 | 8.7061 | - |
03 Apr 2024 | 8.7098 | 8.7159 | 8.6894 | 8.7098 | 8.7098 | - |
02 Apr 2024 | 8.7149 | 8.7322 | 8.6958 | 8.7149 | 8.7149 | - |
01 Apr 2024 | 8.7323 | 8.7337 | 8.7133 | 8.7323 | 8.7323 | - |
29 Mar 2024 | 8.7227 | 8.7415 | 8.7170 | 8.7227 | 8.7227 | - |
28 Mar 2024 | 8.7018 | 8.7269 | 8.6972 | 8.7018 | 8.7018 | - |
27 Mar 2024 | 8.6938 | 8.7061 | 8.6874 | 8.6938 | 8.6938 | - |
26 Mar 2024 | 8.6937 | 8.7008 | 8.6811 | 8.6937 | 8.6937 | - |
25 Mar 2024 | 8.6947 | 8.7062 | 8.6872 | 8.6947 | 8.6947 | - |
22 Mar 2024 | 8.6905 | 8.7039 | 8.6696 | 8.6905 | 8.6905 | - |
21 Mar 2024 | 8.7256 | 8.7426 | 8.6929 | 8.7256 | 8.7256 | - |
20 Mar 2024 | 8.7291 | 8.7359 | 8.7208 | 8.7291 | 8.7291 | - |
19 Mar 2024 | 8.7254 | 8.7317 | 8.7142 | 8.7254 | 8.7254 | - |
18 Mar 2024 | 8.7230 | 8.7248 | 8.7087 | 8.7230 | 8.7230 | - |
15 Mar 2024 | 8.7302 | 8.7336 | 8.7222 | 8.7302 | 8.7302 | - |
14 Mar 2024 | 8.7139 | 8.7366 | 8.7126 | 8.7139 | 8.7139 | - |
13 Mar 2024 | 8.7303 | 8.7316 | 8.7168 | 8.7303 | 8.7303 | - |
12 Mar 2024 | 8.7418 | 8.7440 | 8.7147 | 8.7418 | 8.7418 | - |
11 Mar 2024 | 8.7568 | 8.7601 | 8.7345 | 8.7568 | 8.7568 | - |
08 Mar 2024 | 8.7223 | 8.7637 | 8.7171 | 8.7223 | 8.7223 | - |
07 Mar 2024 | 8.7082 | 8.7448 | 8.7035 | 8.7082 | 8.7082 | - |
06 Mar 2024 | 8.7227 | 8.7265 | 8.7043 | 8.7227 | 8.7227 | - |
05 Mar 2024 | 8.7113 | 8.7298 | 8.7046 | 8.7113 | 8.7113 | - |
04 Mar 2024 | 8.7034 | 8.7158 | 8.6997 | 8.7034 | 8.7034 | - |
01 Mar 2024 | 8.7092 | 8.7131 | 8.6893 | 8.7092 | 8.7092 | - |
29 Feb 2024 | 8.7051 | 8.7159 | 8.6954 | 8.7060 | 8.7060 | - |
28 Feb 2024 | 8.7176 | 8.7217 | 8.7010 | 8.7176 | 8.7176 | - |
27 Feb 2024 | 8.7128 | 8.7178 | 8.7018 | 8.7136 | 8.7136 | - |
26 Feb 2024 | 8.7287 | 8.7306 | 8.7064 | 8.7295 | 8.7295 | - |
23 Feb 2024 | 8.7190 | 8.7396 | 8.7140 | 8.7190 | 8.7190 | - |
22 Feb 2024 | 8.7053 | 8.7185 | 8.6943 | 8.7053 | 8.7053 | - |
21 Feb 2024 | 8.7039 | 8.7105 | 8.6948 | 8.7039 | 8.7039 | - |
20 Feb 2024 | 8.7066 | 8.7215 | 8.6886 | 8.7066 | 8.7066 | - |
19 Feb 2024 | 8.7163 | 8.7304 | 8.7076 | 8.7157 | 8.7157 | - |
16 Feb 2024 | 8.7173 | 8.7254 | 8.7035 | 8.7173 | 8.7173 | - |
15 Feb 2024 | 8.7289 | 8.7322 | 8.6974 | 8.7289 | 8.7289 | - |
14 Feb 2024 | 8.7615 | 8.7713 | 8.7175 | 8.7615 | 8.7615 | - |
13 Feb 2024 | 8.7363 | 8.7695 | 8.7304 | 8.7358 | 8.7358 | - |
12 Feb 2024 | 8.7235 | 8.7394 | 8.7205 | 8.7235 | 8.7235 | - |
09 Feb 2024 | 8.7272 | 8.7361 | 8.7182 | 8.7272 | 8.7272 | - |
08 Feb 2024 | 8.7375 | 8.7416 | 8.7249 | 8.7375 | 8.7375 | - |
07 Feb 2024 | 8.7382 | 8.7551 | 8.7323 | 8.7382 | 8.7382 | - |
06 Feb 2024 | 8.7008 | 8.7385 | 8.6990 | 8.7008 | 8.7008 | - |
05 Feb 2024 | 8.7261 | 8.7395 | 8.7023 | 8.7261 | 8.7261 | - |
02 Feb 2024 | 8.7367 | 8.7470 | 8.7237 | 8.7367 | 8.7367 | - |
01 Feb 2024 | 8.7454 | 8.7484 | 8.7078 | 8.7454 | 8.7454 | - |
31 Jan 2024 | 8.7263 | 8.7459 | 8.7202 | 8.7263 | 8.7263 | - |
30 Jan 2024 | 8.7454 | 8.7504 | 8.6991 | 8.7454 | 8.7454 | - |
29 Jan 2024 | 8.7280 | 8.7546 | 8.7238 | 8.7280 | 8.7280 | - |
26 Jan 2024 | 8.7319 | 8.7440 | 8.7229 | 8.7319 | 8.7319 | - |
25 Jan 2024 | 8.7135 | 8.7483 | 8.7048 | 8.7135 | 8.7135 | - |
24 Jan 2024 | 8.7138 | 8.7340 | 8.7079 | 8.7138 | 8.7138 | - |
23 Jan 2024 | 8.7114 | 8.7250 | 8.7060 | 8.7114 | 8.7114 | - |
22 Jan 2024 | 8.6943 | 8.7169 | 8.6886 | 8.6943 | 8.6943 | - |
19 Jan 2024 | 8.7102 | 8.7111 | 8.6779 | 8.7102 | 8.7102 | - |
18 Jan 2024 | 8.6825 | 8.7073 | 8.6784 | 8.6825 | 8.6825 | - |
17 Jan 2024 | 8.6621 | 8.7036 | 8.6529 | 8.6621 | 8.6621 | - |
16 Jan 2024 | 8.6649 | 8.6803 | 8.6521 | 8.6649 | 8.6649 | - |
15 Jan 2024 | 8.6761 | 8.6796 | 8.6603 | 8.6761 | 8.6761 | - |
12 Jan 2024 | 8.6757 | 8.6805 | 8.6636 | 8.6757 | 8.6757 | - |
11 Jan 2024 | 8.6581 | 8.6734 | 8.6522 | 8.6581 | 8.6581 | - |
10 Jan 2024 | 8.6705 | 8.6761 | 8.6552 | 8.6705 | 8.6705 | - |
09 Jan 2024 | 8.6773 | 8.6847 | 8.6624 | 8.6773 | 8.6773 | - |
08 Jan 2024 | 8.6671 | 8.6715 | 8.6501 | 8.6671 | 8.6671 | - |
05 Jan 2024 | 8.6396 | 8.6700 | 8.6371 | 8.6396 | 8.6396 | - |
04 Jan 2024 | 8.6508 | 8.6609 | 8.6316 | 8.6508 | 8.6508 | - |
03 Jan 2024 | 8.6002 | 8.6426 | 8.5931 | 8.6002 | 8.6002 | - |
02 Jan 2024 | 8.5950 | 8.6218 | 8.5852 | 8.5950 | 8.5950 | - |
01 Jan 2024 | 8.5946 | 8.5959 | 8.5946 | 8.5946 | 8.5946 | - |
29 Dec 2023 | 8.5740 | 8.6033 | 8.5647 | 8.5740 | 8.5740 | - |
28 Dec 2023 | 8.5884 | 8.5990 | 8.5507 | 8.5884 | 8.5884 | - |
27 Dec 2023 | 8.5895 | 8.6000 | 8.5689 | 8.5895 | 8.5895 | - |
26 Dec 2023 | 8.5938 | 8.5998 | 8.5821 | 8.5938 | 8.5938 | - |
25 Dec 2023 | 8.5801 | 8.6069 | 8.5770 | 8.5801 | 8.5801 | - |
22 Dec 2023 | 8.5905 | 8.6178 | 8.5894 | 8.5905 | 8.5905 | - |
21 Dec 2023 | 8.6109 | 8.6118 | 8.5831 | 8.6109 | 8.6109 | - |
20 Dec 2023 | 8.6432 | 8.6517 | 8.6016 | 8.6443 | 8.6443 | - |
19 Dec 2023 | 8.6313 | 8.6705 | 8.6312 | 8.6313 | 8.6313 | - |
18 Dec 2023 | 8.6684 | 8.6742 | 8.6226 | 8.6684 | 8.6684 | - |
15 Dec 2023 | 8.6581 | 8.6967 | 8.6495 | 8.6581 | 8.6581 | - |
14 Dec 2023 | 8.6463 | 8.6815 | 8.6353 | 8.6463 | 8.6463 | - |
13 Dec 2023 | 8.6790 | 8.6804 | 8.6434 | 8.6790 | 8.6790 | - |
12 Dec 2023 | 8.6925 | 8.7107 | 8.6609 | 8.6925 | 8.6925 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |