Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,525,400 |
08 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 13,078,700 |
07 May 2024 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 30,148,800 |
06 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 16,762,800 |
03 May 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2,569,000 |
02 May 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,652,500 |
30 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1,531,700 |
29 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,537,500 |
26 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 274,000 |
25 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 60,500 |
24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 222,400 |
23 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 135,800 |
22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 113,000 |
19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 259,900 |
18 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 334,500 |
17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 292,700 |
16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 152,100 |
05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 57,200 |
04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 32,000 |
03 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 71,600 |
02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 113,500 |
01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 101,400 |
28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 45,600 |
27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2,294,100 |
26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 120,800 |
25 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 8,500 |
22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 12,100 |
21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,400 |
20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50,700 |
19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,600 |
13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,500 |
07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,200 |
04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,000 |
01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,300 |
29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 57,100 |
26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,500 |
19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,100 |
16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,600 |
13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
07 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
06 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,700 |
05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 37,700 |
02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,800 |
29 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
26 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,600 |
22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,000 |
18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 11,200 |
17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,700 |
11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,600 |
10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,400 |
08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,200 |
05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 |
03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,300 |
29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,700 |
28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,100 |
22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,700 |
20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,300 |
19 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
18 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,300 |
13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,300 |
07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,700 |
01 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 20,000 |
30 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |