Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | - | - | - | - | - | - |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | - | - | - | - | - | - |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | - | - | - | - | - | - |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | - | - | - | - | - | - |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | - | - | - | - | - | - |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | - | - | - | - | - | - |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | - | - | - | - | - | - |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | - | - | - | - | - | - |
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
01 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
27 Mar 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
26 Mar 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
25 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
22 Mar 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
21 Mar 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
20 Mar 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
19 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
18 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
15 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
14 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
13 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
12 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
11 Mar 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
08 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
07 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
06 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
05 Mar 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
04 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
01 Mar 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
29 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
28 Feb 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
27 Feb 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
26 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
23 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
22 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
21 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
20 Feb 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
16 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
15 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
14 Feb 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
13 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
12 Feb 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
09 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
08 Feb 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
07 Feb 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
06 Feb 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
05 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
02 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
01 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
31 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
30 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
29 Jan 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
26 Jan 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - |
25 Jan 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
24 Jan 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
23 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
22 Jan 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
19 Jan 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
18 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
17 Jan 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - |
16 Jan 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
12 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
11 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
10 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
09 Jan 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
08 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
05 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
04 Jan 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
03 Jan 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
02 Jan 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
29 Dec 2023 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
28 Dec 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
27 Dec 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
26 Dec 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
22 Dec 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
21 Dec 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
20 Dec 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
19 Dec 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
18 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
15 Dec 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
14 Dec 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
13 Dec 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
12 Dec 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
11 Dec 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |