Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
20 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
17 May 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
16 May 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
15 May 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
14 May 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
13 May 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
10 May 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
09 May 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
08 May 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
07 May 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
06 May 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
03 May 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
02 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
30 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
29 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
26 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
25 Apr 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
24 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
23 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
22 Apr 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
19 Apr 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
18 Apr 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
17 Apr 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
16 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
15 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
12 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
11 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
10 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
09 Apr 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
08 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
05 Apr 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
04 Apr 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
03 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
02 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
28 Mar 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
27 Mar 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
26 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
25 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
22 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
21 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
20 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
19 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
18 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
15 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
14 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
13 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
12 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
11 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
08 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
07 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
06 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
05 Mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
04 Mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
01 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
29 Feb 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
28 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
27 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
26 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
23 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
22 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
21 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
20 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
19 Feb 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
16 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
15 Feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
14 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
13 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
12 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
09 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
08 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
07 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
06 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
05 Feb 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
02 Feb 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
01 Feb 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
31 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
30 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
29 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
26 Jan 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
25 Jan 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
24 Jan 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
23 Jan 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
22 Jan 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
19 Jan 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
18 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
17 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
16 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
15 Jan 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
12 Jan 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
11 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
10 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
09 Jan 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
08 Jan 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
05 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
04 Jan 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
03 Jan 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
02 Jan 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
29 Dec 2023 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
28 Dec 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |