Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 12.13 | 26.37 | 11.76 | 11.84 | 11.84 | - |
06 May 2024 | 12.24 | 13.20 | 11.02 | 12.19 | 12.19 | - |
03 May 2024 | 11.92 | 28.52 | 11.89 | 12.11 | 12.11 | - |
02 May 2024 | 13.49 | 32.41 | 12.37 | 12.80 | 12.80 | - |
01 May 2024 | 14.18 | 23.85 | 12.93 | 13.84 | 13.84 | - |
30 Apr 2024 | 13.23 | 16.75 | 12.99 | 13.56 | 13.56 | - |
29 Apr 2024 | 13.19 | 15.13 | 12.23 | 13.08 | 13.08 | - |
26 Apr 2024 | 13.19 | 32.32 | 11.68 | 13.01 | 13.01 | - |
25 Apr 2024 | 14.47 | 27.14 | 10.74 | 10.74 | 10.74 | - |
24 Apr 2024 | 13.55 | 22.23 | 13.17 | 13.62 | 13.62 | - |
23 Apr 2024 | 14.14 | 23.57 | 12.76 | 13.50 | 13.50 | - |
22 Apr 2024 | 15.35 | 29.01 | 14.24 | 14.45 | 14.45 | - |
19 Apr 2024 | 15.86 | 27.85 | 14.83 | 15.74 | 15.74 | - |
18 Apr 2024 | 15.60 | 16.79 | 14.76 | 15.45 | 15.45 | - |
17 Apr 2024 | 15.75 | 29.53 | 13.98 | 15.89 | 15.89 | - |
16 Apr 2024 | 16.95 | 36.88 | 10.97 | 16.09 | 16.09 | - |
15 Apr 2024 | 19.62 | 24.46 | 13.64 | 17.27 | 17.27 | - |
12 Apr 2024 | 21.68 | 21.99 | 14.86 | 15.93 | 15.93 | - |
11 Apr 2024 | 14.21 | 33.97 | 13.60 | 14.17 | 14.17 | - |
10 Apr 2024 | 14.23 | 16.32 | 13.64 | 14.53 | 14.53 | - |
09 Apr 2024 | 13.83 | 31.84 | 13.43 | 13.82 | 13.82 | - |
08 Apr 2024 | 15.71 | 22.50 | 8.80 | 13.84 | 13.84 | - |
05 Apr 2024 | 14.16 | 20.85 | 12.47 | 13.19 | 13.19 | - |
04 Apr 2024 | 12.49 | 24.67 | 10.83 | 13.40 | 13.40 | - |
03 Apr 2024 | 12.83 | 24.33 | 10.04 | 12.57 | 12.57 | - |
02 Apr 2024 | 12.93 | 21.12 | 10.19 | 12.57 | 12.57 | - |
01 Apr 2024 | 12.00 | 18.73 | 9.35 | 14.85 | 14.85 | - |
28 Mar 2024 | 11.28 | 21.46 | 10.52 | 11.17 | 11.17 | - |
27 Mar 2024 | 11.22 | 16.97 | 9.64 | 10.66 | 10.66 | - |
26 Mar 2024 | 11.55 | 27.23 | 10.33 | 11.29 | 11.29 | - |
25 Mar 2024 | 14.38 | 17.40 | 10.21 | 12.53 | 12.53 | - |
22 Mar 2024 | 12.39 | 23.55 | 10.54 | 10.91 | 10.91 | - |
21 Mar 2024 | 14.27 | 22.93 | 10.06 | 22.91 | 22.91 | - |
20 Mar 2024 | 11.57 | 24.42 | 9.96 | 10.81 | 10.81 | - |
19 Mar 2024 | 11.13 | 23.71 | 8.82 | 11.23 | 11.23 | - |
18 Mar 2024 | 12.23 | 22.95 | 9.91 | 11.62 | 11.62 | - |
15 Mar 2024 | 16.44 | 27.20 | 10.29 | 11.08 | 11.08 | - |
14 Mar 2024 | 10.85 | 25.45 | 9.03 | 11.00 | 11.00 | - |
13 Mar 2024 | 11.22 | 23.78 | 7.64 | 11.15 | 11.15 | - |
12 Mar 2024 | 13.29 | 28.71 | 5.82 | 11.99 | 11.99 | - |
11 Mar 2024 | 17.12 | 31.70 | 9.30 | 12.30 | 12.30 | - |
08 Mar 2024 | 12.13 | 25.85 | 9.59 | 12.34 | 12.34 | - |
07 Mar 2024 | 14.81 | 25.80 | 12.13 | 14.89 | 14.89 | - |
06 Mar 2024 | 11.92 | 24.49 | 8.67 | 14.94 | 14.94 | - |
05 Mar 2024 | 12.30 | 24.21 | 9.75 | 15.84 | 15.84 | - |
04 Mar 2024 | 15.74 | 24.38 | 10.16 | 11.77 | 11.77 | - |
01 Mar 2024 | 10.56 | 23.14 | 10.56 | 11.35 | 11.35 | - |
29 Feb 2024 | 15.65 | 26.99 | 9.28 | 11.73 | 11.73 | - |
28 Feb 2024 | 14.21 | 24.69 | 10.48 | 14.24 | 14.24 | - |
27 Feb 2024 | 12.93 | 27.75 | 11.69 | 11.69 | 11.69 | - |
26 Feb 2024 | 13.56 | 25.97 | 12.06 | 12.08 | 12.08 | - |
23 Feb 2024 | 12.46 | 26.37 | 9.88 | 11.62 | 11.62 | - |
22 Feb 2024 | 23.48 | 28.05 | 11.30 | 13.45 | 13.45 | - |
21 Feb 2024 | 15.01 | 28.91 | 11.23 | 13.54 | 13.54 | - |
20 Feb 2024 | 14.70 | 29.86 | 12.61 | 13.85 | 13.85 | - |
16 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
15 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
14 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
13 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
12 Feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
09 Feb 2024 | 11.65 | 26.37 | 11.38 | 11.44 | 11.44 | - |
08 Feb 2024 | 11.74 | 28.67 | 11.43 | 11.51 | 11.51 | - |
07 Feb 2024 | 11.82 | 28.99 | 10.62 | 11.64 | 11.64 | - |
06 Feb 2024 | 11.92 | 27.32 | 10.86 | 11.87 | 11.87 | - |
05 Feb 2024 | 12.39 | 27.44 | 11.82 | 12.04 | 12.04 | - |
02 Feb 2024 | 12.46 | 23.98 | 11.07 | 12.06 | 12.06 | - |
01 Feb 2024 | 12.60 | 28.68 | 11.36 | 11.36 | 11.36 | - |
31 Jan 2024 | 12.10 | 28.09 | 12.08 | 12.61 | 12.61 | - |
30 Jan 2024 | 12.20 | 24.56 | 10.95 | 12.03 | 12.03 | - |
29 Jan 2024 | 12.34 | 26.80 | 11.82 | 12.17 | 12.17 | - |
26 Jan 2024 | 11.94 | 27.84 | 11.48 | 11.88 | 11.88 | - |
25 Jan 2024 | 12.09 | 23.66 | 10.96 | 11.27 | 11.27 | - |
24 Jan 2024 | 11.38 | 25.44 | 10.99 | 11.29 | 11.29 | - |
23 Jan 2024 | 11.92 | 23.82 | 10.84 | 11.01 | 11.01 | - |
22 Jan 2024 | 13.48 | 24.57 | 11.81 | 11.98 | 11.98 | - |
19 Jan 2024 | 12.15 | 25.85 | 11.39 | 11.39 | 11.39 | - |
18 Jan 2024 | 12.64 | 25.46 | 11.74 | 11.78 | 11.78 | - |
17 Jan 2024 | 13.07 | 24.05 | 11.59 | 12.13 | 12.13 | - |
16 Jan 2024 | 12.16 | 20.19 | 10.62 | 11.86 | 11.86 | - |
12 Jan 2024 | 11.18 | 20.85 | 11.18 | 19.09 | 19.09 | - |
11 Jan 2024 | 13.59 | 21.53 | 9.25 | 10.91 | 10.91 | - |
10 Jan 2024 | 11.86 | 20.07 | 10.57 | 11.53 | 11.53 | - |
09 Jan 2024 | 12.45 | 21.36 | 10.09 | 11.79 | 11.79 | - |
08 Jan 2024 | 12.70 | 21.21 | 11.12 | 11.79 | 11.79 | - |
05 Jan 2024 | 12.48 | 22.78 | 9.48 | 11.76 | 11.76 | - |
04 Jan 2024 | 12.97 | 25.58 | 9.72 | 14.76 | 14.76 | - |
03 Jan 2024 | 13.14 | 22.30 | 10.43 | 11.52 | 11.52 | - |
02 Jan 2024 | 12.87 | 23.45 | 10.90 | 12.18 | 12.18 | - |
29 Dec 2023 | 11.93 | 23.43 | 10.87 | 11.71 | 11.71 | - |
28 Dec 2023 | 11.89 | 25.05 | 11.53 | 18.26 | 18.26 | - |
27 Dec 2023 | 13.05 | 21.45 | 10.45 | 10.46 | 10.46 | - |
26 Dec 2023 | 13.01 | 21.85 | 11.91 | 11.91 | 11.91 | - |
22 Dec 2023 | 12.62 | 30.00 | 11.92 | 11.94 | 11.94 | - |
21 Dec 2023 | 12.02 | 22.29 | 12.02 | 12.13 | 12.13 | - |
20 Dec 2023 | 11.52 | 28.31 | 11.11 | 12.24 | 12.24 | - |
19 Dec 2023 | 11.25 | 28.31 | 10.63 | 11.53 | 11.53 | - |
18 Dec 2023 | 10.85 | 31.86 | 8.76 | 11.34 | 11.34 | - |
15 Dec 2023 | 10.28 | 26.05 | 4.59 | 10.61 | 10.61 | - |
14 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
13 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |