Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
02 May 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
30 Apr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
29 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
26 Apr 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
25 Apr 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
24 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
23 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
22 Apr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
19 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
18 Apr 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
17 Apr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
16 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
15 Apr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
12 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
11 Apr 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
10 Apr 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
09 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
08 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
05 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
04 Apr 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
03 Apr 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
02 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
28 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
27 Mar 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
26 Mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
25 Mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
22 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
21 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
20 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
19 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
18 Mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
15 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
14 Mar 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
13 Mar 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
12 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
11 Mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
08 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
07 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
06 Mar 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
05 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
04 Mar 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
01 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
29 Feb 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
28 Feb 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
27 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
26 Feb 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
23 Feb 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
22 Feb 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
21 Feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
20 Feb 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
19 Feb 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
16 Feb 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
15 Feb 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
14 Feb 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
13 Feb 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
12 Feb 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
09 Feb 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
08 Feb 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
07 Feb 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
06 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
05 Feb 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
02 Feb 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
01 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
31 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
30 Jan 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
29 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
26 Jan 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
25 Jan 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
24 Jan 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
23 Jan 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
22 Jan 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
19 Jan 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
18 Jan 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
17 Jan 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
16 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
15 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
12 Jan 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
11 Jan 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
10 Jan 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
09 Jan 2024 | 9.62 | 9.95 | 9.62 | 9.95 | 9.95 | 207 |
08 Jan 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
05 Jan 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
04 Jan 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
03 Jan 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
02 Jan 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
29 Dec 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
28 Dec 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
27 Dec 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
22 Dec 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
21 Dec 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
20 Dec 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
19 Dec 2023 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
18 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
15 Dec 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
14 Dec 2023 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
13 Dec 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
12 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
11 Dec 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
08 Dec 2023 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |