Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 8.16 | 8.37 | 8.16 | 8.22 | 8.22 | - |
25 Apr 2024 | 8.46 | 8.46 | 8.22 | 8.22 | 8.22 | - |
24 Apr 2024 | 8.54 | 8.60 | 8.49 | 8.49 | 8.49 | - |
23 Apr 2024 | 8.43 | 8.71 | 8.40 | 8.71 | 8.71 | - |
22 Apr 2024 | 8.20 | 8.52 | 8.20 | 8.47 | 8.47 | - |
19 Apr 2024 | 7.93 | 8.24 | 7.93 | 8.23 | 8.23 | - |
18 Apr 2024 | 7.64 | 8.06 | 7.62 | 8.06 | 8.06 | - |
17 Apr 2024 | 7.63 | 7.83 | 7.62 | 7.83 | 7.83 | - |
16 Apr 2024 | 7.71 | 7.72 | 7.60 | 7.60 | 7.60 | - |
15 Apr 2024 | 7.53 | 7.82 | 7.52 | 7.82 | 7.82 | - |
12 Apr 2024 | 7.66 | 7.70 | 7.64 | 7.64 | 7.64 | - |
11 Apr 2024 | 7.90 | 7.90 | 7.77 | 7.84 | 7.84 | - |
10 Apr 2024 | 8.05 | 8.11 | 7.75 | 7.75 | 7.75 | - |
09 Apr 2024 | 7.35 | 8.07 | 7.35 | 8.07 | 8.07 | - |
08 Apr 2024 | 7.16 | 7.41 | 7.16 | 7.28 | 7.28 | - |
05 Apr 2024 | 6.98 | 7.07 | 6.63 | 6.93 | 6.93 | - |
04 Apr 2024 | 7.42 | 7.49 | 7.42 | 7.49 | 7.49 | - |
03 Apr 2024 | 7.67 | 7.72 | 7.41 | 7.58 | 7.58 | - |
02 Apr 2024 | 8.38 | 8.44 | 7.97 | 7.97 | 7.97 | - |
28 Mar 2024 | 8.77 | 9.23 | 8.77 | 9.23 | 9.23 | 11 |
27 Mar 2024 | 8.55 | 8.70 | 8.53 | 8.70 | 8.70 | - |
26 Mar 2024 | 8.55 | 8.65 | 8.55 | 8.57 | 8.57 | - |
25 Mar 2024 | 8.32 | 8.69 | 8.32 | 8.66 | 8.66 | - |
22 Mar 2024 | 8.35 | 8.72 | 8.35 | 8.47 | 8.47 | - |
21 Mar 2024 | 8.10 | 8.36 | 8.10 | 8.36 | 8.36 | - |
20 Mar 2024 | 8.01 | 8.24 | 8.01 | 8.02 | 8.02 | - |
19 Mar 2024 | 8.22 | 8.38 | 8.13 | 8.13 | 8.13 | - |
18 Mar 2024 | 8.18 | 8.53 | 8.16 | 8.19 | 8.19 | - |
15 Mar 2024 | 8.23 | 8.24 | 8.07 | 8.07 | 8.07 | - |
14 Mar 2024 | 8.50 | 8.52 | 8.16 | 8.16 | 8.16 | - |
13 Mar 2024 | 8.15 | 8.60 | 8.15 | 8.60 | 8.60 | - |
12 Mar 2024 | 8.73 | 8.73 | 8.16 | 8.16 | 8.16 | - |
11 Mar 2024 | 8.29 | 8.78 | 8.28 | 8.78 | 8.78 | - |
08 Mar 2024 | 7.79 | 8.34 | 7.79 | 8.34 | 8.34 | - |
07 Mar 2024 | 7.51 | 7.80 | 7.51 | 7.80 | 7.80 | - |
06 Mar 2024 | 7.67 | 7.73 | 7.57 | 7.73 | 7.73 | - |
05 Mar 2024 | 7.63 | 7.82 | 7.62 | 7.82 | 7.82 | - |
04 Mar 2024 | 7.95 | 7.97 | 7.84 | 7.84 | 7.84 | - |
01 Mar 2024 | 8.07 | 8.07 | 8.00 | 8.01 | 8.01 | - |
29 Feb 2024 | 7.91 | 8.12 | 7.89 | 8.12 | 8.12 | - |
28 Feb 2024 | 7.84 | 8.05 | 7.84 | 8.05 | 8.05 | - |
27 Feb 2024 | 7.91 | 8.07 | 7.90 | 8.07 | 8.07 | - |
26 Feb 2024 | 7.95 | 8.01 | 7.92 | 8.01 | 8.01 | - |
23 Feb 2024 | 7.76 | 8.01 | 7.75 | 8.01 | 8.01 | - |
22 Feb 2024 | 7.76 | 7.94 | 7.76 | 7.94 | 7.94 | - |
21 Feb 2024 | 7.53 | 7.66 | 7.51 | 7.66 | 7.66 | - |
20 Feb 2024 | 7.37 | 7.88 | 7.37 | 7.88 | 7.88 | - |
19 Feb 2024 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | - |
16 Feb 2024 | 7.39 | 7.43 | 7.39 | 7.41 | 7.41 | - |
15 Feb 2024 | 9.78 | 9.80 | 6.99 | 7.63 | 7.63 | - |
14 Feb 2024 | 10.90 | 11.05 | 10.75 | 10.75 | 10.75 | - |
13 Feb 2024 | 11.53 | 11.53 | 10.88 | 10.90 | 10.90 | - |
12 Feb 2024 | 11.04 | 11.63 | 11.03 | 11.63 | 11.63 | - |
09 Feb 2024 | 11.31 | 11.36 | 11.31 | 11.36 | 11.36 | - |
08 Feb 2024 | 10.64 | 11.58 | 10.64 | 11.58 | 11.58 | - |
07 Feb 2024 | 10.60 | 10.75 | 10.55 | 10.75 | 10.75 | - |
06 Feb 2024 | 10.36 | 10.64 | 10.35 | 10.64 | 10.64 | - |
05 Feb 2024 | 10.77 | 10.77 | 10.68 | 10.69 | 10.69 | - |
02 Feb 2024 | 11.30 | 11.30 | 10.74 | 10.74 | 10.74 | - |
01 Feb 2024 | 11.02 | 11.30 | 11.02 | 11.24 | 11.24 | - |
31 Jan 2024 | 11.10 | 11.23 | 11.10 | 11.21 | 11.21 | - |
30 Jan 2024 | 11.36 | 11.36 | 11.20 | 11.24 | 11.24 | - |
29 Jan 2024 | 11.31 | 11.39 | 11.12 | 11.39 | 11.39 | - |
26 Jan 2024 | 11.40 | 11.62 | 11.39 | 11.53 | 11.53 | - |
25 Jan 2024 | 10.99 | 11.46 | 10.98 | 11.46 | 11.46 | - |
24 Jan 2024 | 11.22 | 11.29 | 11.19 | 11.19 | 11.19 | - |
23 Jan 2024 | 11.10 | 11.57 | 11.10 | 11.20 | 11.20 | - |
22 Jan 2024 | 11.24 | 11.63 | 11.24 | 11.28 | 11.28 | - |
19 Jan 2024 | 11.29 | 11.33 | 11.14 | 11.33 | 11.33 | - |
18 Jan 2024 | 11.17 | 11.28 | 11.17 | 11.28 | 11.28 | - |
17 Jan 2024 | 11.35 | 11.35 | 11.27 | 11.27 | 11.27 | - |
16 Jan 2024 | 12.05 | 12.06 | 11.86 | 11.86 | 11.86 | - |
15 Jan 2024 | 12.07 | 12.08 | 11.93 | 12.07 | 12.07 | - |
12 Jan 2024 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | - |
11 Jan 2024 | 12.29 | 12.30 | 12.08 | 12.08 | 12.08 | - |
10 Jan 2024 | 11.88 | 12.19 | 11.87 | 12.19 | 12.19 | - |
09 Jan 2024 | 12.33 | 12.33 | 12.15 | 12.15 | 12.15 | - |
08 Jan 2024 | 11.45 | 12.42 | 11.43 | 12.42 | 12.42 | - |
05 Jan 2024 | 12.03 | 12.06 | 11.91 | 11.91 | 11.91 | - |
04 Jan 2024 | 13.01 | 13.01 | 12.09 | 12.09 | 12.09 | - |
03 Jan 2024 | 13.82 | 13.85 | 13.11 | 13.11 | 13.11 | - |
02 Jan 2024 | 13.66 | 13.89 | 13.65 | 13.89 | 13.89 | - |
29 Dec 2023 | 13.74 | 13.78 | 13.74 | 13.76 | 13.76 | - |
28 Dec 2023 | 13.68 | 13.79 | 13.61 | 13.77 | 13.77 | - |
27 Dec 2023 | 13.63 | 13.83 | 13.55 | 13.83 | 13.83 | - |
22 Dec 2023 | 13.49 | 13.83 | 13.45 | 13.83 | 13.83 | - |
21 Dec 2023 | 13.53 | 13.53 | 13.39 | 13.39 | 13.39 | - |
20 Dec 2023 | 13.72 | 14.04 | 13.72 | 14.04 | 14.04 | - |
19 Dec 2023 | 13.27 | 13.88 | 13.27 | 13.77 | 13.77 | - |
18 Dec 2023 | 13.38 | 13.55 | 13.29 | 13.29 | 13.29 | - |
15 Dec 2023 | 13.50 | 13.70 | 13.50 | 13.56 | 13.56 | - |
14 Dec 2023 | 12.98 | 13.73 | 12.98 | 13.73 | 13.73 | - |
13 Dec 2023 | 12.62 | 12.65 | 12.30 | 12.30 | 12.30 | - |
12 Dec 2023 | 12.94 | 12.96 | 12.70 | 12.78 | 12.78 | - |
11 Dec 2023 | 12.84 | 13.12 | 12.84 | 13.12 | 13.12 | - |
08 Dec 2023 | 12.99 | 13.28 | 12.99 | 13.03 | 13.03 | - |
07 Dec 2023 | 12.19 | 12.94 | 12.16 | 12.94 | 12.94 | - |
06 Dec 2023 | 11.92 | 12.51 | 11.92 | 12.50 | 12.50 | - |
05 Dec 2023 | 11.77 | 11.91 | 11.77 | 11.91 | 11.91 | - |
04 Dec 2023 | 11.93 | 12.21 | 11.86 | 11.86 | 11.86 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |