Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 100 |
27 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
26 Mar 2024 | 12.00 | 11.99 | 11.15 | 11.50 | 11.50 | 32,318 |
25 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
22 Mar 2024 | 12.00 | 11.30 | 11.30 | 12.00 | 12.00 | 5,389 |
21 Mar 2024 | 12.50 | 12.00 | 12.00 | 12.00 | 12.00 | 4,606 |
20 Mar 2024 | 13.50 | 13.00 | 12.99 | 12.50 | 12.50 | 3,550 |
19 Mar 2024 | 13.50 | 13.70 | 13.70 | 13.50 | 13.50 | 24 |
18 Mar 2024 | 13.50 | 12.55 | 12.55 | 13.50 | 13.50 | 25,000 |
15 Mar 2024 | 13.50 | 13.00 | 13.00 | 13.50 | 13.50 | 3,000 |
14 Mar 2024 | 13.50 | 13.70 | 13.00 | 13.50 | 13.50 | 1,256 |
13 Mar 2024 | 13.50 | 13.85 | 13.85 | 13.50 | 13.50 | 1 |
12 Mar 2024 | 13.50 | 13.85 | 13.85 | 13.50 | 13.50 | 248 |
11 Mar 2024 | 13.50 | 13.75 | 13.30 | 13.50 | 13.50 | 26,625 |
08 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
07 Mar 2024 | 14.00 | 14.60 | 14.60 | 14.00 | 14.00 | 4,270 |
06 Mar 2024 | 14.00 | 14.90 | 14.90 | 14.00 | 14.00 | 132 |
05 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 22,767 |
04 Mar 2024 | 14.00 | 14.70 | 13.56 | 14.00 | 14.00 | 25,359 |
01 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2,496 |
29 Feb 2024 | 14.00 | 14.00 | 13.51 | 14.00 | 14.00 | 10,222 |
28 Feb 2024 | 12.50 | 14.00 | 14.00 | 13.50 | 13.50 | 25,060 |
27 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
26 Feb 2024 | 12.00 | 12.75 | 11.86 | 12.50 | 12.50 | 65,400 |
23 Feb 2024 | 12.00 | 12.47 | 11.82 | 12.00 | 12.00 | 14,794 |
22 Feb 2024 | 12.00 | 11.55 | 11.55 | 12.00 | 12.00 | 75 |
21 Feb 2024 | 12.00 | 12.99 | 12.99 | 12.00 | 12.00 | 27 |
20 Feb 2024 | 12.00 | 12.20 | 12.20 | 12.00 | 12.00 | 25,000 |
19 Feb 2024 | 12.00 | 12.99 | 12.20 | 12.00 | 12.00 | 14 |
16 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
15 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
14 Feb 2024 | 12.00 | 12.47 | 12.47 | 12.00 | 12.00 | 10,000 |
13 Feb 2024 | 12.00 | 11.55 | 11.55 | 12.00 | 12.00 | 25,000 |
12 Feb 2024 | 12.00 | 12.47 | 12.47 | 12.00 | 12.00 | 645 |
09 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
08 Feb 2024 | 12.00 | 12.47 | 12.47 | 12.00 | 12.00 | 1,000 |
07 Feb 2024 | 12.00 | 12.47 | 12.47 | 12.00 | 12.00 | 3,127 |
06 Feb 2024 | 12.00 | 12.00 | 11.30 | 12.00 | 12.00 | 52,331 |
05 Feb 2024 | 12.50 | 12.12 | 11.30 | 12.00 | 12.00 | 43,498 |
02 Feb 2024 | 12.50 | 12.49 | 12.25 | 12.50 | 12.50 | 2,132 |
01 Feb 2024 | 12.50 | 12.90 | 12.12 | 12.50 | 12.50 | 4,134 |
31 Jan 2024 | 13.00 | 12.99 | 12.23 | 12.50 | 12.50 | 1,611 |
30 Jan 2024 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | 27,000 |
29 Jan 2024 | 13.50 | 13.99 | 13.99 | 13.50 | 13.50 | 5 |
26 Jan 2024 | 13.50 | 13.99 | 13.90 | 13.50 | 13.50 | 2,521 |
25 Jan 2024 | 13.50 | 13.90 | 13.90 | 13.50 | 13.50 | 100 |
24 Jan 2024 | 13.50 | 13.15 | 13.15 | 13.50 | 13.50 | 142 |
23 Jan 2024 | 14.00 | 13.15 | 13.15 | 13.50 | 13.50 | 213 |
22 Jan 2024 | 14.50 | 13.35 | 13.35 | 14.00 | 14.00 | 25,000 |
19 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
18 Jan 2024 | 14.50 | 13.45 | 13.45 | 14.50 | 14.50 | 120 |
17 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
16 Jan 2024 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | 110 |
15 Jan 2024 | 14.50 | 13.56 | 13.56 | 14.50 | 14.50 | 25,000 |
12 Jan 2024 | 15.50 | 15.00 | 15.00 | 14.50 | 14.50 | 11,000 |
11 Jan 2024 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | 208 |
10 Jan 2024 | 15.50 | 15.22 | 15.22 | 15.50 | 15.50 | 13 |
09 Jan 2024 | 15.25 | 15.25 | 15.25 | 15.50 | 15.50 | 66 |
08 Jan 2024 | 16.00 | 15.70 | 15.00 | 16.00 | 16.00 | 28,166 |
05 Jan 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
04 Jan 2024 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | 122 |
03 Jan 2024 | 16.50 | 16.60 | 15.35 | 16.00 | 16.00 | 43,068 |
02 Jan 2024 | 16.50 | 17.90 | 15.01 | 16.50 | 16.50 | 32,768 |
29 Dec 2023 | 16.50 | 16.50 | 16.00 | 16.50 | 16.50 | 134 |
28 Dec 2023 | 17.50 | 18.60 | 16.78 | 16.50 | 16.50 | 25,000 |
27 Dec 2023 | 19.00 | 18.60 | 18.00 | 17.50 | 17.50 | 14,093 |
22 Dec 2023 | 17.50 | 18.00 | 17.10 | 19.00 | 19.00 | 53,805 |
21 Dec 2023 | 11.50 | 17.90 | 12.85 | 17.50 | 17.50 | 163,117 |
20 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
19 Dec 2023 | 11.50 | 11.95 | 11.25 | 11.50 | 11.50 | 45,000 |
18 Dec 2023 | 11.50 | 10.78 | 10.78 | 11.50 | 11.50 | 25,000 |
15 Dec 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
14 Dec 2023 | 12.00 | 12.00 | 11.89 | 11.50 | 11.50 | 55,000 |
13 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
12 Dec 2023 | 12.50 | 12.00 | 12.00 | 12.00 | 12.00 | 13,000 |
11 Dec 2023 | 12.50 | 12.06 | 12.06 | 12.50 | 12.50 | 25,000 |
08 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
07 Dec 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
06 Dec 2023 | 13.00 | 13.63 | 12.11 | 12.50 | 12.50 | 51,002 |
05 Dec 2023 | 13.00 | 12.25 | 12.11 | 13.00 | 13.00 | 658 |
04 Dec 2023 | 13.00 | 13.50 | 13.50 | 13.00 | 13.00 | 4,000 |
01 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
30 Nov 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
29 Nov 2023 | 13.00 | 12.50 | 12.50 | 13.00 | 13.00 | 25,048 |
28 Nov 2023 | 13.50 | 13.25 | 13.15 | 13.00 | 13.00 | 16,514 |
27 Nov 2023 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | 21 |
24 Nov 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
23 Nov 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
22 Nov 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
21 Nov 2023 | 13.50 | 13.25 | 13.00 | 13.50 | 13.50 | 4,024 |
20 Nov 2023 | 13.50 | 13.34 | 13.15 | 13.50 | 13.50 | 100,051 |
17 Nov 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
16 Nov 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
15 Nov 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
14 Nov 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 54 |
13 Nov 2023 | 13.50 | 13.50 | 13.15 | 13.50 | 13.50 | 310 |
10 Nov 2023 | 13.50 | 13.85 | 13.00 | 13.50 | 13.50 | 3,655 |
09 Nov 2023 | 14.00 | 13.31 | 13.00 | 13.50 | 13.50 | 18,125 |
08 Nov 2023 | 14.00 | 13.31 | 13.31 | 14.00 | 14.00 | 25,019 |
07 Nov 2023 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 2,123 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |