Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
02 May 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
30 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
29 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
26 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
25 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
24 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
23 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
22 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
19 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
18 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
17 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
16 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
15 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
12 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
11 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
10 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
09 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
08 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
05 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
04 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
03 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
02 Apr 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
28 Mar 2024 | 9.20 | 9.28 | 8.90 | 9.12 | 9.12 | 9,291 |
27 Mar 2024 | 9.40 | 9.40 | 9.15 | 9.15 | 9.15 | 10,410 |
26 Mar 2024 | 8.87 | 9.52 | 8.87 | 9.38 | 9.38 | 23,016 |
25 Mar 2024 | 9.10 | 9.10 | 8.81 | 8.87 | 8.87 | 9,209 |
22 Mar 2024 | 9.40 | 9.45 | 9.00 | 9.08 | 9.08 | 7,744 |
21 Mar 2024 | 9.90 | 9.90 | 9.31 | 9.32 | 9.32 | 5,559 |
20 Mar 2024 | 10.06 | 10.06 | 9.81 | 9.90 | 9.90 | 6,760 |
19 Mar 2024 | 10.16 | 10.20 | 9.90 | 10.06 | 10.06 | 3,610 |
18 Mar 2024 | 9.90 | 10.50 | 9.90 | 10.14 | 10.14 | 7,544 |
15 Mar 2024 | 10.30 | 10.30 | 9.60 | 9.87 | 9.87 | 29,988 |
14 Mar 2024 | 11.24 | 11.26 | 10.44 | 10.46 | 10.46 | 12,852 |
13 Mar 2024 | 11.38 | 11.42 | 11.18 | 11.24 | 11.24 | 4,914 |
12 Mar 2024 | 11.78 | 11.78 | 11.38 | 11.48 | 11.48 | 5,694 |
11 Mar 2024 | 11.72 | 12.00 | 11.70 | 11.72 | 11.72 | 3,075 |
08 Mar 2024 | 12.18 | 12.22 | 11.60 | 11.70 | 11.70 | 13,025 |
07 Mar 2024 | 12.60 | 12.60 | 12.18 | 12.38 | 12.38 | 9,144 |
06 Mar 2024 | 12.98 | 13.50 | 12.60 | 12.70 | 12.70 | 13,246 |
05 Mar 2024 | 12.96 | 12.98 | 12.74 | 12.96 | 12.96 | 3,406 |
04 Mar 2024 | 12.44 | 13.10 | 12.44 | 12.96 | 12.96 | 6,651 |
01 Mar 2024 | 12.28 | 12.40 | 12.02 | 12.40 | 12.40 | 7,565 |
29 Feb 2024 | 12.94 | 12.94 | 12.02 | 12.26 | 12.26 | 12,749 |
28 Feb 2024 | 13.30 | 13.44 | 12.84 | 12.84 | 12.84 | 6,255 |
27 Feb 2024 | 13.40 | 13.44 | 13.28 | 13.30 | 13.30 | 4,334 |
26 Feb 2024 | 13.80 | 13.80 | 13.30 | 13.46 | 13.46 | 5,279 |
23 Feb 2024 | 14.10 | 14.30 | 13.60 | 13.78 | 13.78 | 5,828 |
22 Feb 2024 | 13.34 | 14.12 | 13.34 | 13.98 | 13.98 | 11,871 |
21 Feb 2024 | 13.40 | 13.46 | 13.30 | 13.34 | 13.34 | 1,474 |
20 Feb 2024 | 13.42 | 13.50 | 13.36 | 13.40 | 13.40 | 2,724 |
19 Feb 2024 | 13.88 | 13.90 | 13.36 | 13.38 | 13.38 | 6,915 |
16 Feb 2024 | 13.40 | 13.82 | 13.30 | 13.82 | 13.82 | 4,756 |
15 Feb 2024 | 13.44 | 13.68 | 13.30 | 13.34 | 13.34 | 14,564 |
14 Feb 2024 | 13.64 | 13.64 | 13.28 | 13.44 | 13.44 | 39,552 |
13 Feb 2024 | 13.78 | 13.88 | 13.12 | 13.58 | 13.58 | 15,500 |
12 Feb 2024 | 13.90 | 13.90 | 13.50 | 13.78 | 13.78 | 6,124 |
09 Feb 2024 | 13.10 | 13.92 | 13.10 | 13.84 | 13.84 | 7,792 |
08 Feb 2024 | 13.00 | 13.32 | 12.96 | 12.96 | 12.96 | 3,472 |
07 Feb 2024 | 13.34 | 13.46 | 12.76 | 13.00 | 13.00 | 6,938 |
06 Feb 2024 | 13.48 | 13.56 | 13.30 | 13.30 | 13.30 | 4,014 |
05 Feb 2024 | 14.08 | 14.08 | 13.36 | 13.36 | 13.36 | 4,721 |
02 Feb 2024 | 14.42 | 14.44 | 13.98 | 14.06 | 14.06 | 4,332 |
01 Feb 2024 | 13.90 | 14.58 | 13.70 | 14.48 | 14.48 | 6,327 |
31 Jan 2024 | 14.66 | 14.66 | 13.50 | 13.90 | 13.90 | 13,492 |
30 Jan 2024 | 15.12 | 15.30 | 14.68 | 14.68 | 14.68 | 6,256 |
29 Jan 2024 | 16.00 | 16.00 | 15.10 | 15.10 | 15.10 | 9,294 |
26 Jan 2024 | 16.50 | 16.50 | 16.04 | 16.06 | 16.06 | 10,817 |
25 Jan 2024 | 17.40 | 17.40 | 16.40 | 16.50 | 16.50 | 7,152 |
24 Jan 2024 | 17.50 | 17.74 | 17.16 | 17.38 | 17.38 | 8,512 |
23 Jan 2024 | 15.68 | 17.26 | 15.68 | 17.26 | 17.26 | 25,070 |
22 Jan 2024 | 15.78 | 15.78 | 15.42 | 15.66 | 15.66 | 3,424 |
19 Jan 2024 | 15.02 | 15.78 | 14.90 | 15.60 | 15.60 | 10,632 |
18 Jan 2024 | 15.76 | 15.80 | 14.58 | 14.90 | 14.90 | 7,905 |
17 Jan 2024 | 15.98 | 15.98 | 15.36 | 15.76 | 15.76 | 6,955 |
16 Jan 2024 | 15.74 | 16.00 | 15.68 | 15.84 | 15.84 | 4,726 |
15 Jan 2024 | 15.70 | 15.80 | 15.66 | 15.74 | 15.74 | 3,688 |
12 Jan 2024 | 15.82 | 15.92 | 15.50 | 15.52 | 15.52 | 4,953 |
11 Jan 2024 | 16.00 | 16.00 | 15.74 | 15.74 | 15.74 | 21,105 |
10 Jan 2024 | 14.60 | 16.00 | 14.60 | 15.76 | 15.76 | 22,223 |
09 Jan 2024 | 14.52 | 14.64 | 14.50 | 14.58 | 14.58 | 1,044 |
08 Jan 2024 | 14.62 | 14.66 | 14.46 | 14.50 | 14.50 | 5,120 |
05 Jan 2024 | 15.18 | 15.24 | 14.54 | 14.66 | 14.66 | 5,440 |
04 Jan 2024 | 14.92 | 15.60 | 14.92 | 15.18 | 15.18 | 7,856 |
03 Jan 2024 | 15.90 | 15.90 | 14.44 | 14.82 | 14.82 | 18,889 |
02 Jan 2024 | 15.58 | 16.16 | 15.58 | 15.90 | 15.90 | 11,012 |
29 Dec 2023 | 14.14 | 15.56 | 13.88 | 15.56 | 15.56 | 24,362 |
28 Dec 2023 | 12.98 | 14.00 | 12.84 | 14.00 | 14.00 | 17,869 |
27 Dec 2023 | 11.90 | 13.08 | 11.88 | 12.74 | 12.74 | 32,895 |
22 Dec 2023 | 12.00 | 12.00 | 11.56 | 11.86 | 11.86 | 16,977 |
21 Dec 2023 | 11.68 | 12.30 | 11.08 | 12.00 | 12.00 | 85,029 |
20 Dec 2023 | 12.38 | 12.38 | 11.54 | 11.54 | 11.54 | 33,550 |
19 Dec 2023 | 13.36 | 13.40 | 12.04 | 12.20 | 12.20 | 26,494 |
18 Dec 2023 | 13.50 | 13.92 | 13.24 | 13.34 | 13.34 | 14,087 |
15 Dec 2023 | 13.52 | 14.40 | 13.00 | 13.40 | 13.40 | 56,925 |
14 Dec 2023 | 20.15 | 20.20 | 19.10 | 19.76 | 19.76 | 20,843 |
13 Dec 2023 | 20.00 | 20.30 | 19.78 | 20.15 | 20.15 | 2,533 |
12 Dec 2023 | 20.65 | 20.70 | 20.05 | 20.15 | 20.15 | 1,594 |
11 Dec 2023 | 21.00 | 21.00 | 20.55 | 20.65 | 20.65 | 2,433 |
08 Dec 2023 | 20.85 | 21.05 | 20.65 | 20.90 | 20.90 | 2,724 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |