Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
16 May 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
15 May 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
14 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
13 May 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
10 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
09 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
08 May 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
07 May 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
06 May 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
03 May 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
02 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
30 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
29 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
26 Apr 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
25 Apr 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
24 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
23 Apr 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
22 Apr 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
19 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
18 Apr 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
17 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
16 Apr 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
15 Apr 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
12 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
11 Apr 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
10 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
09 Apr 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
08 Apr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
05 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
04 Apr 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
03 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
02 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
28 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
27 Mar 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
26 Mar 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
25 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
22 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
21 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
20 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
19 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
18 Mar 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
15 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
14 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
13 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
12 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
11 Mar 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
08 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
07 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
06 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
05 Mar 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
04 Mar 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
01 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
29 Feb 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
28 Feb 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
27 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
26 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
23 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
22 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
21 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
20 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
19 Feb 2024 | 7.41 | 7.45 | 7.41 | 7.45 | 7.45 | 5 |
16 Feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
15 Feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
14 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
13 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
12 Feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
09 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
08 Feb 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
07 Feb 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
06 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
05 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 82 |
02 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
01 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
31 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
30 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
29 Jan 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
26 Jan 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
25 Jan 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
24 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
23 Jan 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
22 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
19 Jan 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
18 Jan 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
17 Jan 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
16 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
15 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
12 Jan 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
11 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
10 Jan 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
09 Jan 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
08 Jan 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
05 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
04 Jan 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
03 Jan 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
02 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
29 Dec 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
28 Dec 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
27 Dec 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
22 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |