Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 7.10 | 7.51 | 7.10 | 7.18 | 7.18 | 8,356 |
18 Apr 2024 | 7.20 | 7.46 | 7.05 | 7.25 | 7.25 | 5,070 |
17 Apr 2024 | 7.19 | 7.55 | 7.16 | 7.26 | 7.26 | 4,060 |
16 Apr 2024 | 7.50 | 7.51 | 7.19 | 7.38 | 7.38 | 8,174 |
15 Apr 2024 | 7.64 | 7.89 | 7.44 | 7.55 | 7.55 | 11,282 |
12 Apr 2024 | 9.08 | 9.08 | 7.93 | 8.05 | 8.05 | 14,361 |
11 Apr 2024 | 9.52 | 9.77 | 9.18 | 9.36 | 9.36 | 5,781 |
10 Apr 2024 | 9.81 | 9.94 | 9.15 | 9.16 | 9.16 | 19,651 |
09 Apr 2024 | 10.15 | 10.76 | 9.73 | 9.97 | 9.97 | 74,733 |
08 Apr 2024 | 8.88 | 9.95 | 8.81 | 9.91 | 9.91 | 20,173 |
05 Apr 2024 | 8.50 | 9.30 | 8.30 | 9.03 | 9.03 | 29,108 |
04 Apr 2024 | 8.24 | 8.81 | 7.86 | 8.81 | 8.81 | 25,780 |
03 Apr 2024 | 8.09 | 8.36 | 7.97 | 8.24 | 8.24 | 3,001 |
02 Apr 2024 | 8.09 | 8.30 | 8.08 | 8.14 | 8.14 | 2,800 |
28 Mar 2024 | 8.55 | 8.79 | 8.48 | 8.63 | 8.63 | 7,454 |
27 Mar 2024 | 7.92 | 8.59 | 7.87 | 8.52 | 8.52 | 25,261 |
26 Mar 2024 | 7.97 | 8.26 | 7.90 | 7.98 | 7.98 | 14,655 |
25 Mar 2024 | 8.17 | 8.26 | 7.93 | 7.94 | 7.94 | 8,277 |
22 Mar 2024 | 8.14 | 8.35 | 7.97 | 8.15 | 8.15 | 7,988 |
21 Mar 2024 | 8.64 | 8.92 | 8.45 | 8.62 | 8.62 | 8,452 |
20 Mar 2024 | 8.75 | 8.78 | 8.52 | 8.64 | 8.64 | 7,555 |
19 Mar 2024 | 9.13 | 9.26 | 8.89 | 8.89 | 8.89 | 13,899 |
18 Mar 2024 | 9.91 | 9.96 | 9.12 | 9.16 | 9.16 | 10,235 |
15 Mar 2024 | 9.23 | 9.68 | 9.20 | 9.49 | 9.49 | 1,983 |
14 Mar 2024 | 9.73 | 9.73 | 9.20 | 9.21 | 9.21 | 14,159 |
13 Mar 2024 | 9.85 | 10.27 | 9.65 | 9.91 | 9.91 | 13,602 |
12 Mar 2024 | 10.69 | 10.70 | 9.97 | 10.02 | 10.02 | 12,407 |
11 Mar 2024 | 10.40 | 10.73 | 10.29 | 10.66 | 10.66 | 5,460 |
08 Mar 2024 | 10.50 | 10.90 | 10.40 | 10.40 | 10.40 | 4,915 |
07 Mar 2024 | 10.29 | 10.37 | 10.09 | 10.25 | 10.25 | 6,787 |
06 Mar 2024 | 10.27 | 10.44 | 10.03 | 10.23 | 10.23 | 13,133 |
05 Mar 2024 | 10.56 | 10.65 | 10.21 | 10.31 | 10.31 | 6,401 |
04 Mar 2024 | 10.95 | 11.03 | 10.48 | 10.65 | 10.65 | 9,484 |
01 Mar 2024 | 10.95 | 11.45 | 10.95 | 11.30 | 11.30 | 9,181 |
29 Feb 2024 | 11.08 | 12.79 | 11.08 | 11.52 | 11.52 | 64,245 |
28 Feb 2024 | 11.90 | 11.90 | 11.05 | 11.43 | 11.43 | 20,763 |
27 Feb 2024 | 12.32 | 12.32 | 10.00 | 11.87 | 11.87 | 110,928 |
26 Feb 2024 | 11.63 | 12.33 | 11.60 | 12.13 | 12.13 | 19,266 |
23 Feb 2024 | 11.87 | 12.22 | 11.60 | 11.64 | 11.64 | 17,125 |
22 Feb 2024 | 12.08 | 12.35 | 11.96 | 12.15 | 12.15 | 5,355 |
21 Feb 2024 | 12.24 | 12.38 | 12.20 | 12.21 | 12.21 | 2,154 |
20 Feb 2024 | 12.39 | 12.77 | 12.22 | 12.28 | 12.28 | 15,147 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 12.38 | 12.78 | 12.23 | 12.74 | 12.74 | 5,219 |
15 Feb 2024 | 12.69 | 12.92 | 12.22 | 12.54 | 12.54 | 28,215 |
14 Feb 2024 | 12.75 | 12.85 | 12.12 | 12.55 | 12.55 | 6,511 |
13 Feb 2024 | 13.78 | 13.78 | 12.75 | 12.85 | 12.85 | 27,707 |
12 Feb 2024 | 13.81 | 14.18 | 13.73 | 13.93 | 13.93 | 16,132 |
09 Feb 2024 | 12.89 | 14.04 | 12.80 | 13.85 | 13.85 | 28,107 |
08 Feb 2024 | 12.21 | 13.61 | 12.04 | 13.36 | 13.36 | 26,201 |
07 Feb 2024 | 12.46 | 12.56 | 12.00 | 12.09 | 12.09 | 5,589 |
06 Feb 2024 | 11.81 | 12.65 | 11.81 | 12.58 | 12.58 | 22,735 |
05 Feb 2024 | 12.73 | 12.89 | 11.91 | 12.00 | 12.00 | 25,735 |
02 Feb 2024 | 13.52 | 13.58 | 12.88 | 12.96 | 12.96 | 34,207 |
01 Feb 2024 | 13.66 | 13.89 | 12.96 | 13.22 | 13.22 | 21,056 |
31 Jan 2024 | 14.23 | 14.48 | 13.87 | 14.06 | 14.06 | 18,405 |
30 Jan 2024 | 15.47 | 15.47 | 14.13 | 14.19 | 14.19 | 42,580 |
29 Jan 2024 | 16.61 | 16.61 | 13.55 | 15.80 | 15.80 | 145,635 |
26 Jan 2024 | 17.20 | 17.42 | 16.85 | 17.00 | 17.00 | 5,180 |
25 Jan 2024 | 17.64 | 17.84 | 16.37 | 17.03 | 17.03 | 18,466 |
24 Jan 2024 | 18.80 | 19.43 | 17.63 | 17.78 | 17.78 | 27,080 |
23 Jan 2024 | 17.62 | 19.66 | 16.92 | 19.47 | 19.47 | 57,580 |
22 Jan 2024 | 18.10 | 18.10 | 16.85 | 17.26 | 17.26 | 42,852 |
19 Jan 2024 | 14.02 | 17.66 | 14.02 | 17.28 | 17.28 | 144,235 |
18 Jan 2024 | 28.01 | 28.07 | 25.05 | 25.39 | 25.39 | 4,423 |
17 Jan 2024 | 30.01 | 30.16 | 27.23 | 28.01 | 28.01 | 11,209 |
16 Jan 2024 | 30.55 | 31.92 | 30.28 | 30.34 | 30.34 | 16,133 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 31.04 | 31.46 | 30.60 | 30.82 | 30.82 | 3,098 |
11 Jan 2024 | 30.33 | 32.23 | 30.31 | 30.80 | 30.80 | 14,301 |
10 Jan 2024 | 37.00 | 37.00 | 33.69 | 33.82 | 33.82 | 4,590 |
09 Jan 2024 | 37.50 | 37.50 | 36.71 | 36.78 | 36.78 | 1,315 |
08 Jan 2024 | 37.80 | 38.19 | 37.69 | 38.03 | 38.03 | 160 |
05 Jan 2024 | 38.37 | 38.37 | 37.74 | 37.74 | 37.74 | 689 |
04 Jan 2024 | 38.61 | 38.71 | 38.51 | 38.52 | 38.52 | 26 |
03 Jan 2024 | 38.56 | 38.80 | 38.51 | 38.62 | 38.62 | 772 |
02 Jan 2024 | 38.50 | 38.83 | 38.42 | 38.65 | 38.65 | 785 |
29 Dec 2023 | 38.54 | 38.92 | 38.51 | 38.65 | 38.65 | 356 |
28 Dec 2023 | 38.96 | 38.98 | 38.62 | 38.72 | 38.72 | 2,062 |
27 Dec 2023 | 38.33 | 38.98 | 38.33 | 38.98 | 38.98 | 301 |
22 Dec 2023 | 38.73 | 39.10 | 38.50 | 39.04 | 39.04 | 827 |
21 Dec 2023 | 38.50 | 38.98 | 38.30 | 38.60 | 38.60 | 347 |
20 Dec 2023 | 38.32 | 39.42 | 38.00 | 38.01 | 38.01 | 823 |
19 Dec 2023 | 37.20 | 38.47 | 37.06 | 38.47 | 38.47 | 587 |
18 Dec 2023 | 36.90 | 37.75 | 36.60 | 37.19 | 37.19 | 1,148 |
15 Dec 2023 | 38.31 | 38.55 | 37.66 | 37.73 | 37.73 | 403 |
14 Dec 2023 | 39.02 | 39.19 | 37.94 | 38.43 | 38.43 | 2,867 |
13 Dec 2023 | 38.79 | 39.23 | 38.60 | 38.60 | 38.60 | 378 |
12 Dec 2023 | 38.32 | 38.97 | 38.13 | 38.89 | 38.89 | 1,060 |
11 Dec 2023 | 39.55 | 39.80 | 38.05 | 38.05 | 38.05 | 2,826 |
08 Dec 2023 | 39.25 | 39.98 | 38.88 | 39.83 | 39.83 | 3,277 |
07 Dec 2023 | 38.27 | 39.26 | 38.12 | 39.21 | 39.21 | 2,218 |
06 Dec 2023 | 38.30 | 38.65 | 37.75 | 38.10 | 38.10 | 2,314 |
05 Dec 2023 | 36.32 | 38.24 | 36.26 | 37.49 | 37.49 | 2,818 |
04 Dec 2023 | 37.28 | 37.31 | 36.04 | 36.50 | 36.50 | 2,339 |
01 Dec 2023 | 36.09 | 36.84 | 35.65 | 36.77 | 36.77 | 5,859 |
30 Nov 2023 | 36.18 | 36.68 | 35.85 | 36.29 | 36.29 | 1,697 |
29 Nov 2023 | 35.31 | 36.04 | 34.71 | 36.04 | 36.04 | 3,647 |
28 Nov 2023 | 34.34 | 35.72 | 34.26 | 35.07 | 35.07 | 9,534 |
27 Nov 2023 | 42.83 | 42.83 | 31.26 | 34.07 | 34.07 | 20,590 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |