Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
22 Apr 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
19 Apr 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
16 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
15 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
12 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
11 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
10 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
09 Apr 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
08 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
03 Apr 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
02 Apr 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
01 Apr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
29 Mar 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
28 Mar 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
27 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
26 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
25 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
22 Mar 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
21 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
20 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
19 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
18 Mar 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
15 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
14 Mar 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
13 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
12 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
11 Mar 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
08 Mar 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
07 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
06 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
05 Mar 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
04 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
01 Mar 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
29 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
27 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
26 Feb 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
23 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
22 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
21 Feb 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
20 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
19 Feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
16 Feb 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
15 Feb 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
05 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
02 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
01 Feb 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
31 Jan 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
30 Jan 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
29 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
26 Jan 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
25 Jan 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
24 Jan 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
23 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
22 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
19 Jan 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
18 Jan 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
17 Jan 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | - |
16 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
15 Jan 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
12 Jan 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
11 Jan 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
10 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
09 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
08 Jan 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
05 Jan 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
04 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
03 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
02 Jan 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
29 Dec 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
28 Dec 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
27 Dec 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
26 Dec 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
25 Dec 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
22 Dec 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
21 Dec 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
20 Dec 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
19 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
18 Dec 2023 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
15 Dec 2023 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
14 Dec 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
13 Dec 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
12 Dec 2023 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
11 Dec 2023 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
08 Dec 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
07 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
06 Dec 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
05 Dec 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
04 Dec 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
01 Dec 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
30 Nov 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
29 Nov 2023 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
28 Nov 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
27 Nov 2023 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
24 Nov 2023 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
23 Nov 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |