Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 11 |
23 Apr 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
22 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
19 Apr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
18 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
17 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
16 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
15 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
12 Apr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
11 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
10 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
09 Apr 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
08 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
05 Apr 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
04 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
03 Apr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
02 Apr 2024 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
28 Mar 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
27 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
26 Mar 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
25 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
22 Mar 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
21 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
20 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
19 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
18 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
15 Mar 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
14 Mar 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
13 Mar 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
12 Mar 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
11 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
08 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
07 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
06 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
05 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
04 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
01 Mar 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
29 Feb 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
28 Feb 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 11 |
27 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
26 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
23 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
22 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
21 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
20 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
19 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
16 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
15 Feb 2024 | 10.21 | 10.21 | 6.67 | 7.12 | 7.12 | 130 |
14 Feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
13 Feb 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
12 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
09 Feb 2024 | 11.35 | 11.59 | 11.35 | 11.59 | 11.59 | 30 |
08 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
07 Feb 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
06 Feb 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
05 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
02 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
01 Feb 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
31 Jan 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
30 Jan 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
29 Jan 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
26 Jan 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
25 Jan 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
24 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
23 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
22 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
19 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
18 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
17 Jan 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
16 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
15 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
12 Jan 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
11 Jan 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
10 Jan 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
09 Jan 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
08 Jan 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
05 Jan 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
04 Jan 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
03 Jan 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
02 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
29 Dec 2023 | 13.79 | 13.80 | 13.79 | 13.80 | 13.80 | - |
28 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
27 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
22 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
21 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
20 Dec 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
19 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
18 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
15 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
14 Dec 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
13 Dec 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
12 Dec 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
11 Dec 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
08 Dec 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
07 Dec 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
06 Dec 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
05 Dec 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
04 Dec 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
01 Dec 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
30 Nov 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |