Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
21 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
20 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
17 May 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
16 May 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
15 May 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
14 May 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
13 May 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
10 May 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
09 May 2024 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
08 May 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
07 May 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
06 May 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
03 May 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
02 May 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
01 May 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
30 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
29 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
26 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
25 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
24 Apr 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
23 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
22 Apr 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
19 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
18 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
17 Apr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
16 Apr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
15 Apr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
12 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
11 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
10 Apr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
09 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
08 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
05 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
04 Apr 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
03 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
02 Apr 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
01 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
28 Mar 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
27 Mar 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
26 Mar 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
25 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
22 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
21 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
20 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
19 Mar 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
18 Mar 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
15 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
14 Mar 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
13 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
12 Mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
11 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
08 Mar 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
07 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
06 Mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
05 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
04 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
01 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
29 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
28 Feb 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
27 Feb 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
26 Feb 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
23 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
22 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
21 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
20 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
16 Feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
15 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
14 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
13 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
12 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
09 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
08 Feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
07 Feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
06 Feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
05 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
02 Feb 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
01 Feb 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
31 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
30 Jan 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
29 Jan 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
26 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
25 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
24 Jan 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
23 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
22 Jan 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
19 Jan 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
18 Jan 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
17 Jan 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
16 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
12 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
11 Jan 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
10 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
09 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
08 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
05 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
04 Jan 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
03 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
02 Jan 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |