Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 6.12 | 6.12 | 6.00 | 6.04 | 6.04 | - |
09 May 2024 | 5.98 | 6.12 | 5.98 | 6.12 | 6.12 | - |
08 May 2024 | 6.08 | 6.08 | 5.94 | 5.98 | 5.98 | - |
07 May 2024 | 6.50 | 6.50 | 6.08 | 6.08 | 6.08 | - |
06 May 2024 | 6.14 | 6.50 | 6.14 | 6.50 | 6.50 | - |
03 May 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
02 May 2024 | 6.14 | 6.18 | 6.10 | 6.14 | 6.14 | - |
30 Apr 2024 | 6.52 | 6.52 | 6.14 | 6.14 | 6.14 | - |
29 Apr 2024 | 6.34 | 6.52 | 6.28 | 6.52 | 6.52 | - |
26 Apr 2024 | 6.00 | 6.50 | 5.98 | 6.34 | 6.34 | - |
25 Apr 2024 | 6.44 | 6.68 | 6.00 | 6.00 | 6.00 | - |
24 Apr 2024 | 6.48 | 6.52 | 6.44 | 6.44 | 6.44 | - |
23 Apr 2024 | 6.48 | 6.54 | 6.48 | 6.54 | 6.54 | - |
22 Apr 2024 | 6.82 | 6.82 | 6.48 | 6.48 | 6.48 | - |
19 Apr 2024 | 6.76 | 6.88 | 6.76 | 6.84 | 6.84 | - |
18 Apr 2024 | 6.84 | 6.92 | 6.76 | 6.84 | 6.84 | - |
17 Apr 2024 | 6.74 | 6.90 | 6.74 | 6.84 | 6.84 | - |
16 Apr 2024 | 6.82 | 6.94 | 6.74 | 6.74 | 6.74 | - |
15 Apr 2024 | 6.90 | 7.00 | 6.88 | 7.00 | 7.00 | - |
12 Apr 2024 | 6.74 | 6.90 | 6.50 | 6.90 | 6.90 | - |
11 Apr 2024 | 6.80 | 7.26 | 6.74 | 6.74 | 6.74 | - |
10 Apr 2024 | 7.32 | 7.32 | 6.80 | 6.80 | 6.80 | - |
09 Apr 2024 | 7.58 | 7.90 | 7.32 | 7.32 | 7.32 | - |
08 Apr 2024 | 6.26 | 7.58 | 6.26 | 7.58 | 7.58 | - |
05 Apr 2024 | 7.58 | 8.24 | 6.68 | 8.24 | 8.24 | - |
04 Apr 2024 | 6.58 | 7.58 | 6.58 | 7.58 | 7.58 | - |
03 Apr 2024 | 7.50 | 8.50 | 6.58 | 6.58 | 6.58 | - |
02 Apr 2024 | 7.48 | 8.50 | 7.48 | 7.50 | 7.50 | - |
28 Mar 2024 | 7.40 | 7.96 | 7.40 | 7.48 | 7.48 | - |
27 Mar 2024 | 7.40 | 8.08 | 7.40 | 7.40 | 7.40 | - |
26 Mar 2024 | 7.98 | 7.98 | 7.40 | 7.40 | 7.40 | - |
25 Mar 2024 | 8.16 | 8.16 | 7.76 | 7.98 | 7.98 | - |
22 Mar 2024 | 8.08 | 8.50 | 7.80 | 7.80 | 7.80 | - |
21 Mar 2024 | 7.30 | 8.20 | 7.30 | 8.08 | 8.08 | - |
20 Mar 2024 | 8.00 | 8.26 | 7.30 | 7.30 | 7.30 | - |
19 Mar 2024 | 8.52 | 8.52 | 7.70 | 8.50 | 8.50 | - |
18 Mar 2024 | 6.64 | 6.78 | 6.64 | 6.70 | 6.70 | - |
15 Mar 2024 | 6.32 | 6.74 | 6.26 | 6.64 | 6.64 | - |
14 Mar 2024 | 6.14 | 6.32 | 6.14 | 6.32 | 6.32 | - |
13 Mar 2024 | 6.24 | 6.46 | 5.84 | 6.14 | 6.14 | - |
12 Mar 2024 | 5.40 | 6.24 | 5.40 | 6.24 | 6.24 | - |
11 Mar 2024 | 6.34 | 6.60 | 5.40 | 5.40 | 5.40 | - |
08 Mar 2024 | 8.20 | 8.20 | 6.18 | 6.34 | 6.34 | - |
07 Mar 2024 | 8.36 | 8.60 | 7.86 | 8.20 | 8.20 | - |
06 Mar 2024 | 8.46 | 9.46 | 7.70 | 8.36 | 8.36 | - |
05 Mar 2024 | 9.80 | 9.86 | 8.46 | 8.46 | 8.46 | - |
04 Mar 2024 | 10.05 | 10.20 | 9.80 | 9.80 | 9.80 | - |
01 Mar 2024 | 9.90 | 10.30 | 9.90 | 10.05 | 10.05 | - |
29 Feb 2024 | 10.20 | 10.85 | 9.90 | 9.90 | 9.90 | - |
28 Feb 2024 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | - |
27 Feb 2024 | 11.05 | 11.05 | 10.00 | 10.30 | 10.30 | - |
26 Feb 2024 | 12.80 | 12.80 | 11.05 | 11.05 | 11.05 | - |
23 Feb 2024 | 13.40 | 13.80 | 12.35 | 12.75 | 12.75 | - |
22 Feb 2024 | 13.90 | 14.15 | 13.40 | 13.40 | 13.40 | - |
21 Feb 2024 | 14.60 | 14.60 | 13.90 | 13.90 | 13.90 | - |
20 Feb 2024 | 14.70 | 14.70 | 14.50 | 14.60 | 14.60 | - |
19 Feb 2024 | 14.50 | 15.00 | 14.50 | 14.70 | 14.70 | - |
16 Feb 2024 | 14.85 | 14.85 | 13.55 | 14.50 | 14.50 | - |
15 Feb 2024 | 14.85 | 14.85 | 14.75 | 14.85 | 14.85 | - |
14 Feb 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | - |
13 Feb 2024 | 14.90 | 15.20 | 14.80 | 15.00 | 15.00 | - |
12 Feb 2024 | 14.95 | 15.10 | 14.55 | 14.90 | 14.90 | - |
09 Feb 2024 | 14.70 | 14.95 | 14.20 | 14.95 | 14.95 | - |
08 Feb 2024 | 15.15 | 15.20 | 14.70 | 14.70 | 14.70 | - |
07 Feb 2024 | 15.10 | 15.15 | 14.90 | 15.15 | 15.15 | - |
06 Feb 2024 | 15.20 | 15.20 | 14.85 | 15.10 | 15.10 | - |
05 Feb 2024 | 15.30 | 15.30 | 14.90 | 15.20 | 15.20 | - |
02 Feb 2024 | 15.25 | 15.30 | 15.05 | 15.30 | 15.30 | - |
01 Feb 2024 | 15.20 | 15.25 | 15.15 | 15.25 | 15.25 | - |
31 Jan 2024 | 15.45 | 15.45 | 15.00 | 15.20 | 15.20 | - |
30 Jan 2024 | 15.55 | 15.55 | 15.35 | 15.45 | 15.45 | - |
29 Jan 2024 | 15.50 | 15.55 | 15.35 | 15.55 | 15.55 | - |
26 Jan 2024 | 15.85 | 15.85 | 15.50 | 15.50 | 15.50 | - |
25 Jan 2024 | 15.75 | 15.85 | 15.65 | 15.85 | 15.85 | - |
24 Jan 2024 | 15.95 | 15.95 | 15.60 | 15.75 | 15.75 | - |
23 Jan 2024 | 15.95 | 15.95 | 15.70 | 15.95 | 15.95 | - |
22 Jan 2024 | 15.00 | 15.95 | 15.00 | 15.95 | 15.95 | - |
19 Jan 2024 | 15.90 | 15.90 | 14.50 | 14.75 | 14.75 | - |
18 Jan 2024 | 15.30 | 15.90 | 15.20 | 15.90 | 15.90 | - |
17 Jan 2024 | 16.35 | 16.35 | 15.30 | 15.30 | 15.30 | - |
16 Jan 2024 | 15.85 | 16.35 | 15.85 | 16.35 | 16.35 | - |
15 Jan 2024 | 16.45 | 16.45 | 15.85 | 15.85 | 15.85 | - |
12 Jan 2024 | 16.50 | 16.50 | 16.35 | 16.45 | 16.45 | - |
11 Jan 2024 | 16.80 | 16.80 | 16.45 | 16.50 | 16.50 | - |
10 Jan 2024 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | - |
09 Jan 2024 | 17.10 | 17.20 | 16.85 | 17.20 | 17.20 | - |
08 Jan 2024 | 17.20 | 17.20 | 16.90 | 17.10 | 17.10 | - |
05 Jan 2024 | 17.20 | 17.20 | 16.80 | 17.20 | 17.20 | - |
04 Jan 2024 | 16.95 | 17.20 | 16.95 | 17.20 | 17.20 | - |
03 Jan 2024 | 17.50 | 17.55 | 16.95 | 16.95 | 16.95 | - |
02 Jan 2024 | 17.30 | 17.50 | 17.05 | 17.50 | 17.50 | - |
29 Dec 2023 | 16.45 | 16.60 | 16.25 | 16.60 | 16.60 | - |
28 Dec 2023 | 16.00 | 16.45 | 15.80 | 16.45 | 16.45 | - |
27 Dec 2023 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | - |
22 Dec 2023 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | - |
21 Dec 2023 | 16.10 | 16.10 | 15.80 | 16.00 | 16.00 | - |
20 Dec 2023 | 16.15 | 16.25 | 15.45 | 16.10 | 16.10 | - |
19 Dec 2023 | 16.50 | 16.50 | 16.10 | 16.15 | 16.15 | - |
18 Dec 2023 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | - |
15 Dec 2023 | 16.50 | 16.50 | 15.85 | 16.10 | 16.10 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |