Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 0.00 | 0.00 | 0.00 | 15.25 | 15.25 | - |
20 May 2024 | 16.00 | 16.35 | 15.00 | 15.25 | 15.25 | 426,405 |
17 May 2024 | 15.75 | 16.35 | 15.50 | 16.00 | 16.00 | 406,823 |
16 May 2024 | 15.75 | 15.92 | 15.50 | 15.75 | 15.75 | 173,073 |
15 May 2024 | 15.50 | 15.92 | 15.21 | 15.75 | 15.75 | 395,385 |
14 May 2024 | 15.25 | 15.42 | 15.00 | 15.25 | 15.25 | 286,151 |
13 May 2024 | 14.75 | 15.50 | 14.84 | 15.25 | 15.25 | 295,320 |
10 May 2024 | 14.00 | 15.00 | 14.13 | 14.75 | 14.75 | 660,543 |
09 May 2024 | 14.75 | 14.70 | 13.70 | 14.00 | 14.00 | 624,710 |
08 May 2024 | 15.00 | 15.37 | 14.60 | 14.80 | 14.80 | 719,500 |
07 May 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 627,557 |
03 May 2024 | 15.25 | 15.50 | 15.00 | 15.00 | 15.00 | 515,919 |
02 May 2024 | 15.00 | 16.00 | 15.05 | 15.25 | 15.25 | 307,053 |
01 May 2024 | 15.25 | 15.80 | 14.70 | 15.00 | 15.00 | 505,763 |
30 Apr 2024 | 15.00 | 16.00 | 14.70 | 15.00 | 15.00 | 520,318 |
29 Apr 2024 | 15.00 | 15.50 | 14.38 | 15.00 | 15.00 | 399,179 |
26 Apr 2024 | 15.00 | 15.28 | 14.00 | 15.00 | 15.00 | 168,103 |
25 Apr 2024 | 15.25 | 15.26 | 14.50 | 15.00 | 15.00 | 214,468 |
24 Apr 2024 | 15.00 | 15.39 | 14.50 | 15.25 | 15.25 | 220,062 |
23 Apr 2024 | 14.25 | 15.00 | 14.00 | 15.00 | 15.00 | 239,556 |
22 Apr 2024 | 14.50 | 14.99 | 14.00 | 14.00 | 14.00 | 276,128 |
19 Apr 2024 | 14.75 | 15.00 | 14.20 | 14.25 | 14.25 | 95,792 |
18 Apr 2024 | 14.75 | 14.74 | 14.50 | 14.75 | 14.75 | 194,792 |
17 Apr 2024 | 14.75 | 15.00 | 14.00 | 14.75 | 14.75 | 334,093 |
16 Apr 2024 | 14.25 | 15.10 | 14.00 | 14.75 | 14.75 | 733,020 |
15 Apr 2024 | 14.25 | 14.50 | 14.00 | 14.10 | 14.10 | 637,226 |
12 Apr 2024 | 14.25 | 14.50 | 14.15 | 14.25 | 14.25 | 246,343 |
11 Apr 2024 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 106,754 |
10 Apr 2024 | 14.25 | 15.00 | 14.00 | 14.25 | 14.25 | 805,690 |
09 Apr 2024 | 14.50 | 15.00 | 14.00 | 14.00 | 14.00 | 120,700 |
08 Apr 2024 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | 675,379 |
05 Apr 2024 | 13.75 | 14.50 | 13.50 | 14.00 | 14.00 | 240,489 |
04 Apr 2024 | 14.50 | 14.30 | 14.00 | 13.75 | 13.75 | 226,146 |
03 Apr 2024 | 14.50 | 14.74 | 14.00 | 14.50 | 14.50 | 198,742 |
02 Apr 2024 | 13.75 | 14.95 | 13.00 | 14.50 | 14.50 | 657,843 |
28 Mar 2024 | 13.50 | 13.86 | 13.00 | 13.50 | 13.50 | 500,435 |
27 Mar 2024 | 13.75 | 13.95 | 13.00 | 13.50 | 13.50 | 265,789 |
26 Mar 2024 | 13.75 | 13.80 | 13.50 | 13.50 | 13.50 | 42,231 |
25 Mar 2024 | 13.75 | 14.00 | 13.61 | 13.75 | 13.75 | 292,185 |
22 Mar 2024 | 14.25 | 14.50 | 13.57 | 13.60 | 13.60 | 224,896 |
21 Mar 2024 | 14.25 | 14.25 | 14.00 | 14.25 | 14.25 | 94,177 |
20 Mar 2024 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 69,174 |
19 Mar 2024 | 14.50 | 14.50 | 14.00 | 14.25 | 14.25 | 266,060 |
18 Mar 2024 | 14.50 | 15.20 | 14.15 | 14.50 | 14.50 | 272,123 |
15 Mar 2024 | 14.00 | 15.00 | 14.16 | 14.50 | 14.50 | 278,842 |
14 Mar 2024 | 14.00 | 14.50 | 13.81 | 14.00 | 14.00 | 157,603 |
13 Mar 2024 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | 353,904 |
12 Mar 2024 | 14.50 | 14.70 | 13.50 | 14.00 | 14.00 | 242,407 |
11 Mar 2024 | 15.50 | 15.75 | 13.50 | 14.50 | 14.50 | 475,660 |
08 Mar 2024 | 14.75 | 15.00 | 14.00 | 14.25 | 14.25 | 139,376 |
07 Mar 2024 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | 82,077 |
06 Mar 2024 | 15.25 | 15.23 | 14.55 | 14.75 | 14.75 | 251,718 |
05 Mar 2024 | 15.25 | 15.45 | 15.22 | 15.25 | 15.25 | 268,505 |
04 Mar 2024 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | 501,396 |
01 Mar 2024 | 15.00 | 15.45 | 14.86 | 15.25 | 15.25 | 192,349 |
29 Feb 2024 | 14.75 | 15.40 | 14.50 | 15.00 | 15.00 | 165,282 |
28 Feb 2024 | 15.25 | 15.50 | 14.60 | 14.75 | 14.75 | 170,396 |
27 Feb 2024 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | 489,478 |
26 Feb 2024 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 247,329 |
23 Feb 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 168,557 |
22 Feb 2024 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | 574,818 |
21 Feb 2024 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 419,910 |
20 Feb 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 614,702 |
19 Feb 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 155,489 |
16 Feb 2024 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 264,255 |
15 Feb 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 332,880 |
14 Feb 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 233,656 |
13 Feb 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 233,166 |
12 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 319,692 |
09 Feb 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 516,017 |
08 Feb 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 726,261 |
07 Feb 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 150,510 |
06 Feb 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 127,290 |
05 Feb 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 257,842 |
02 Feb 2024 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | 224,457 |
01 Feb 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 28,506 |
31 Jan 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 284,669 |
30 Jan 2024 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 762,875 |
29 Jan 2024 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 1,753,734 |
26 Jan 2024 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 955,684 |
25 Jan 2024 | 0.12 | 0.15 | 0.11 | 0.14 | 0.14 | 966,358 |
24 Jan 2024 | 0.10 | 0.13 | 0.11 | 0.12 | 0.12 | 570,035 |
23 Jan 2024 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 606,104 |
22 Jan 2024 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 51,954 |
19 Jan 2024 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 103,523 |
18 Jan 2024 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 456,944 |
17 Jan 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1,110 |
16 Jan 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 279,718 |
15 Jan 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 109,143 |
12 Jan 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42,688 |
11 Jan 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 67,992 |
10 Jan 2024 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 308,300 |
09 Jan 2024 | 0.09 | 0.11 | 0.10 | 0.11 | 0.11 | 1,097,567 |
08 Jan 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 110,907 |
05 Jan 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 70,678 |
04 Jan 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 42,543 |
03 Jan 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 71,307 |
02 Jan 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 51,145 |
29 Dec 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 71,163 |
28 Dec 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 85,758 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |