Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | 34,520,300 |
02 May 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 96,067,100 |
30 Apr 2024 | 13.00 | 13.00 | 11.00 | 11.00 | 11.00 | 314,088,700 |
29 Apr 2024 | 10.00 | 12.00 | 10.00 | 12.00 | 12.00 | 361,931,700 |
26 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 52,335,600 |
25 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 864,000 |
24 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 272,400 |
23 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 986,000 |
22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 173,100 |
19 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 95,200 |
18 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 174,900 |
17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 640,200 |
16 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,204,900 |
05 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,819,300 |
04 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 404,300 |
03 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 274,800 |
02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 221,100 |
01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 381,200 |
28 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 5,571,200 |
27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 118,600 |
26 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 55,100 |
25 Mar 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 54,900 |
22 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
21 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
20 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
19 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
18 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
15 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
14 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
13 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
08 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
07 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
05 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,100 |
04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,900 |
01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 610,000 |
29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 317,200 |
27 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,400 |
26 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
23 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
22 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,600 |
21 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
20 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
19 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,000 |
15 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4,900 |
13 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
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 | - |
05 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
02 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 212,500 |
01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
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 | 5,000 |
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 | - |
25 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
24 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
23 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
22 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
18 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
17 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
16 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
15 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
12 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
11 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
10 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
09 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,000 |
08 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
05 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
04 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
03 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
02 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
29 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
28 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
27 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
22 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
21 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
20 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
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 | 165,800 |
15 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,000 |
14 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
13 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300 |
12 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
11 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
08 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
07 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,300 |
06 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,500 |
05 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600 |
04 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
01 Dec 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
30 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
29 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,100 |
28 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100,000 |
27 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,200 |
24 Nov 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |