Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
02 May 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 224 |
30 Apr 2024 | 14.80 | 14.85 | 14.80 | 14.85 | 14.85 | 12 |
29 Apr 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 46 |
26 Apr 2024 | 14.85 | 14.85 | 14.80 | 14.85 | 14.85 | 167 |
25 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1 |
24 Apr 2024 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 645 |
23 Apr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 85 |
22 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
19 Apr 2024 | 14.95 | 15.05 | 14.85 | 15.00 | 15.00 | 1,400 |
18 Apr 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 677 |
17 Apr 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 20 |
16 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 100 |
15 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 295 |
12 Apr 2024 | 15.00 | 15.00 | 14.80 | 14.95 | 14.95 | 802 |
11 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 167 |
10 Apr 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 465 |
09 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 12 |
08 Apr 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 1,000 |
05 Apr 2024 | 14.85 | 14.90 | 14.80 | 14.85 | 14.85 | 1,380 |
04 Apr 2024 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | 279 |
03 Apr 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 203 |
02 Apr 2024 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | 562 |
28 Mar 2024 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | 132 |
27 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 727 |
26 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 100 |
25 Mar 2024 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 6,341 |
22 Mar 2024 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | 1,478 |
21 Mar 2024 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | 306 |
20 Mar 2024 | 14.90 | 14.90 | 14.70 | 14.90 | 14.90 | 167 |
19 Mar 2024 | 14.50 | 14.95 | 14.45 | 14.95 | 14.95 | 1,981 |
18 Mar 2024 | 14.30 | 14.90 | 14.05 | 14.70 | 14.70 | 1,905 |
15 Mar 2024 | 14.90 | 14.90 | 14.70 | 14.85 | 14.85 | 5,743 |
14 Mar 2024 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 8,462 |
13 Mar 2024 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 866 |
12 Mar 2024 | 14.85 | 14.95 | 14.85 | 14.90 | 14.90 | 3,496 |
11 Mar 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 1,653 |
08 Mar 2024 | 14.80 | 14.85 | 14.75 | 14.85 | 14.85 | 297 |
07 Mar 2024 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | 666 |
06 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 850 |
05 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 220 |
04 Mar 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 36,185 |
01 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3,181 |
29 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 18,803 |
28 Feb 2024 | 14.85 | 14.95 | 14.85 | 14.90 | 14.90 | 5,100 |
27 Feb 2024 | 14.90 | 14.95 | 14.85 | 14.95 | 14.95 | 25,307 |
26 Feb 2024 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 11,859 |
23 Feb 2024 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 2,876 |
22 Feb 2024 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 3,704 |
21 Feb 2024 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 1,956 |
20 Feb 2024 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | 1,502 |
19 Feb 2024 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | 29,369 |
16 Feb 2024 | 14.85 | 14.90 | 14.75 | 14.80 | 14.80 | 42,713 |
15 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 1,875 |
14 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 11,217 |
13 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 30,230 |
12 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 5,753 |
09 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 4,205 |
08 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 4,795 |
07 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 11,583 |
06 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 68,272 |
05 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 30,719 |
02 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 19,912 |
01 Feb 2024 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | 16,892 |
31 Jan 2024 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | 12,614 |
30 Jan 2024 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | 88,392 |
29 Jan 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | 24,642 |
26 Jan 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 27,441 |
25 Jan 2024 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | 53,462 |
24 Jan 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | 13,471 |
23 Jan 2024 | 14.85 | 14.90 | 14.80 | 14.85 | 14.85 | 58,748 |
22 Jan 2024 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | 65,465 |
19 Jan 2024 | 14.75 | 14.85 | 14.75 | 14.80 | 14.80 | 86,590 |
18 Jan 2024 | 14.85 | 14.85 | 14.75 | 14.75 | 14.75 | 168,410 |
17 Jan 2024 | 7.96 | 7.98 | 7.80 | 7.86 | 7.86 | 2,071 |
16 Jan 2024 | 8.18 | 8.20 | 8.08 | 8.18 | 8.18 | 3,822 |
15 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,221 |
12 Jan 2024 | 8.18 | 8.22 | 8.06 | 8.08 | 8.08 | 3,620 |
11 Jan 2024 | 8.06 | 8.22 | 8.06 | 8.18 | 8.18 | 3,901 |
10 Jan 2024 | 8.00 | 8.20 | 7.92 | 8.06 | 8.06 | 5,565 |
09 Jan 2024 | 7.94 | 8.00 | 7.78 | 8.00 | 8.00 | 7,677 |
08 Jan 2024 | 8.02 | 8.14 | 7.94 | 8.10 | 8.10 | 4,003 |
05 Jan 2024 | 7.96 | 8.12 | 7.96 | 8.02 | 8.02 | 1,902 |
04 Jan 2024 | 8.14 | 8.24 | 7.98 | 8.14 | 8.14 | 4,260 |
03 Jan 2024 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | 824 |
02 Jan 2024 | 8.00 | 8.16 | 7.90 | 8.02 | 8.02 | 1,032 |
29 Dec 2023 | 7.98 | 8.06 | 7.92 | 8.00 | 8.00 | 3,189 |
28 Dec 2023 | 8.08 | 8.08 | 7.90 | 7.98 | 7.98 | 5,045 |
27 Dec 2023 | 7.82 | 8.12 | 7.82 | 7.96 | 7.96 | 3,676 |
22 Dec 2023 | 7.72 | 8.02 | 7.72 | 7.90 | 7.90 | 2,389 |
21 Dec 2023 | 8.06 | 8.06 | 7.72 | 7.72 | 7.72 | 1,821 |
20 Dec 2023 | 7.70 | 8.20 | 7.70 | 7.74 | 7.74 | 1,508 |
19 Dec 2023 | 7.68 | 7.94 | 7.60 | 7.62 | 7.62 | 3,327 |
18 Dec 2023 | 7.60 | 7.68 | 7.54 | 7.62 | 7.62 | 3,095 |
15 Dec 2023 | 7.78 | 7.80 | 7.50 | 7.68 | 7.68 | 1,269 |
14 Dec 2023 | 7.70 | 7.84 | 7.70 | 7.78 | 7.78 | 926 |
13 Dec 2023 | 7.40 | 7.82 | 7.40 | 7.62 | 7.62 | 1,559 |
12 Dec 2023 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | 717 |
11 Dec 2023 | 7.60 | 7.70 | 7.44 | 7.60 | 7.60 | 7,320 |
08 Dec 2023 | 7.78 | 7.78 | 7.64 | 7.72 | 7.72 | 317 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |