Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 4.90 | - |
23 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 4.80 | - |
22 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 4.73 | - |
19 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 4.70 | - |
18 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 4.68 | - |
17 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 4.75 | - |
16 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 4.65 | - |
15 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 4.64 | - |
12 Apr 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 4.81 | - |
11 Apr 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 4.74 | - |
10 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 4.89 | - |
09 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 4.99 | - |
08 Apr 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 4.97 | - |
05 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 4.90 | - |
04 Apr 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 4.97 | - |
03 Apr 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 4.99 | - |
02 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 5.11 | - |
28 Mar 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 5.10 | - |
27 Mar 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 5.08 | - |
26 Mar 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 5.06 | - |
25 Mar 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 5.04 | - |
22 Mar 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 4.95 | - |
21 Mar 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 4.99 | - |
20 Mar 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 4.79 | - |
19 Mar 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 4.67 | - |
18 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 4.70 | - |
15 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 4.71 | - |
14 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 4.75 | - |
13 Mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 4.71 | - |
12 Mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 4.73 | - |
11 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 4.73 | - |
08 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 4.58 | - |
07 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 4.49 | - |
06 Mar 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 4.43 | - |
05 Mar 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 4.45 | - |
04 Mar 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 4.57 | - |
01 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 4.44 | - |
29 Feb 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 4.42 | - |
28 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.47 | - |
27 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.47 | - |
26 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 4.53 | - |
23 Feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 4.55 | - |
22 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 4.47 | - |
21 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 4.57 | - |
20 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 4.60 | - |
19 Feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 4.60 | - |
16 Feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 4.66 | - |
15 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 4.58 | - |
14 Feb 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 4.58 | - |
13 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 4.66 | - |
12 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 4.75 | - |
09 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 4.87 | - |
08 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 4.83 | - |
07 Feb 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 4.80 | - |
06 Feb 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 4.77 | - |
05 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 4.84 | - |
02 Feb 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 4.86 | - |
01 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 4.95 | - |
31 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 4.98 | - |
30 Jan 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 4.99 | - |
29 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 4.93 | - |
26 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 4.89 | - |
25 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 4.82 | - |
24 Jan 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 4.64 | - |
23 Jan 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 4.68 | - |
22 Jan 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 4.62 | - |
19 Jan 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 4.61 | - |
18 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 4.59 | - |
17 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 4.69 | - |
16 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 4.78 | - |
15 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 4.82 | - |
12 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 4.82 | - |
11 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 4.93 | - |
10 Jan 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 4.83 | - |
09 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 4.88 | - |
08 Jan 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 4.86 | - |
05 Jan 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 4.92 | - |
04 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 4.91 | - |
03 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 5.00 | - |
02 Jan 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 5.15 | - |
29 Dec 2023 | 8.46 | 8.46 | 8.46 | 8.46 | 5.15 | - |
28 Dec 2023 | 8.47 | 8.47 | 8.47 | 8.47 | 5.15 | - |
27 Dec 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 5.19 | - |
22 Dec 2023 | 8.26 | 8.26 | 8.26 | 8.26 | 5.02 | - |
21 Dec 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 5.05 | - |
20 Dec 2023 | 8.19 | 8.19 | 8.19 | 8.19 | 4.99 | - |
19 Dec 2023 | 8.23 | 8.23 | 8.23 | 8.23 | 5.01 | - |
18 Dec 2023 | 8.13 | 8.41 | 8.13 | 8.41 | 5.12 | 100 |
15 Dec 2023 | 8.31 | 8.31 | 8.31 | 8.31 | 5.06 | - |
14 Dec 2023 | 7.76 | 8.55 | 7.76 | 8.55 | 5.20 | - |
13 Dec 2023 | 7.68 | 7.84 | 7.68 | 7.84 | 4.77 | - |
12 Dec 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 4.72 | - |
11 Dec 2023 | 7.62 | 7.88 | 7.62 | 7.88 | 4.79 | - |
08 Dec 2023 | 7.89 | 7.89 | 7.89 | 7.89 | 4.80 | - |
07 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 4.75 | - |
06 Dec 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 4.66 | - |
05 Dec 2023 | 7.39 | 7.39 | 7.39 | 7.39 | 4.50 | - |
04 Dec 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 4.59 | - |
01 Dec 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 4.45 | - |
30 Nov 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 4.56 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |