Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Apr 2024 | 19.93 | 19.93 | 18.95 | 18.95 | 18.95 | 28,240 |
16 Apr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 350 |
15 Apr 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 350 |
12 Apr 2024 | 19.33 | 19.33 | 19.08 | 19.08 | 19.08 | 360 |
11 Apr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 269 |
10 Apr 2024 | 18.58 | 18.59 | 18.58 | 18.59 | 18.59 | 7,968 |
09 Apr 2024 | 19.05 | 19.05 | 18.77 | 18.77 | 18.77 | 3,716 |
08 Apr 2024 | 19.13 | 19.45 | 19.13 | 19.37 | 19.37 | 3,245 |
05 Apr 2024 | 18.12 | 18.38 | 18.12 | 18.38 | 18.38 | 473 |
04 Apr 2024 | 17.88 | 18.26 | 17.88 | 18.25 | 18.25 | 581 |
03 Apr 2024 | 17.97 | 17.97 | 17.84 | 17.84 | 17.84 | 761 |
02 Apr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 350 |
28 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 350 |
27 Mar 2024 | 19.02 | 19.29 | 19.01 | 19.01 | 19.01 | 1,369 |
26 Mar 2024 | 18.71 | 19.17 | 18.71 | 19.16 | 19.16 | 2,447 |
25 Mar 2024 | 18.62 | 18.89 | 18.62 | 18.89 | 18.89 | 700 |
22 Mar 2024 | 17.93 | 17.93 | 17.14 | 17.34 | 17.34 | 520 |
21 Mar 2024 | 17.89 | 18.12 | 17.84 | 18.12 | 18.12 | 2,599 |
20 Mar 2024 | 17.01 | 17.10 | 16.92 | 16.92 | 16.92 | 1,299 |
19 Mar 2024 | 16.95 | 17.03 | 16.95 | 17.03 | 17.03 | 2,051 |
18 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
15 Mar 2024 | 18.84 | 18.84 | 17.94 | 18.14 | 18.14 | 8,964 |
14 Mar 2024 | 19.56 | 19.56 | 18.83 | 18.85 | 18.85 | 597 |
13 Mar 2024 | 19.58 | 19.64 | 19.36 | 19.36 | 19.36 | 3,130 |
12 Mar 2024 | 19.15 | 19.26 | 19.15 | 19.26 | 19.26 | 2,698 |
11 Mar 2024 | 18.99 | 19.31 | 18.99 | 19.30 | 19.30 | 6,226 |
08 Mar 2024 | 18.00 | 18.51 | 17.92 | 18.19 | 18.19 | 7,688 |
07 Mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 750 |
06 Mar 2024 | 18.10 | 18.14 | 17.88 | 18.14 | 18.14 | 3,296 |
05 Mar 2024 | 17.89 | 18.45 | 17.89 | 18.45 | 18.45 | 2,433 |
04 Mar 2024 | 17.41 | 17.84 | 17.41 | 17.79 | 17.79 | 9,589 |
01 Mar 2024 | 16.61 | 16.85 | 16.61 | 16.64 | 16.64 | 2,127 |
29 Feb 2024 | 16.99 | 17.03 | 16.99 | 17.03 | 17.03 | 2,001 |
28 Feb 2024 | 15.92 | 15.92 | 15.91 | 15.91 | 15.91 | 3,362 |
27 Feb 2024 | 15.30 | 15.36 | 15.30 | 15.36 | 15.36 | 1,452 |
26 Feb 2024 | 13.85 | 14.22 | 13.85 | 14.20 | 14.20 | 3,688 |
23 Feb 2024 | 13.80 | 13.80 | 13.72 | 13.72 | 13.72 | 1,520 |
22 Feb 2024 | 13.95 | 13.95 | 13.94 | 13.94 | 13.94 | 32 |
21 Feb 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 750 |
20 Feb 2024 | 14.12 | 14.12 | 13.90 | 13.90 | 13.90 | 767 |
19 Feb 2024 | 14.14 | 14.15 | 14.14 | 14.15 | 14.15 | 1,776 |
16 Feb 2024 | 14.08 | 14.11 | 14.08 | 14.08 | 14.08 | 1,902 |
15 Feb 2024 | 14.10 | 14.29 | 14.10 | 14.21 | 14.21 | 5,364 |
14 Feb 2024 | 14.11 | 14.11 | 14.10 | 14.10 | 14.10 | 3,224 |
13 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
12 Feb 2024 | 13.04 | 13.49 | 13.04 | 13.49 | 13.49 | 1,770 |
09 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 750 |
08 Feb 2024 | 12.09 | 12.13 | 12.09 | 12.13 | 12.13 | 9,483 |
07 Feb 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
06 Feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 750 |
05 Feb 2024 | 11.82 | 11.82 | 11.69 | 11.69 | 11.69 | 1,500 |
02 Feb 2024 | 11.58 | 11.67 | 11.56 | 11.67 | 11.67 | 3,941 |
01 Feb 2024 | 11.45 | 11.55 | 11.44 | 11.55 | 11.55 | 6,395 |
31 Jan 2024 | 11.53 | 11.66 | 11.53 | 11.66 | 11.66 | 60 |
30 Jan 2024 | 11.84 | 11.84 | 11.76 | 11.76 | 11.76 | 3,398 |
29 Jan 2024 | 11.32 | 11.39 | 11.32 | 11.39 | 11.39 | 9 |
26 Jan 2024 | 10.78 | 11.12 | 10.78 | 11.11 | 11.11 | 5,130 |
25 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 750 |
24 Jan 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | 13,381 |
23 Jan 2024 | 10.58 | 10.58 | 10.42 | 10.42 | 10.42 | 1,899 |
22 Jan 2024 | 11.02 | 11.03 | 10.95 | 10.95 | 10.95 | 2,660 |
19 Jan 2024 | 11.16 | 11.16 | 11.05 | 11.05 | 11.05 | 1,002 |
18 Jan 2024 | 11.47 | 11.47 | 11.45 | 11.46 | 11.46 | 16,777 |
17 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 750 |
16 Jan 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
15 Jan 2024 | 11.43 | 11.49 | 11.35 | 11.39 | 11.39 | 40,917 |
12 Jan 2024 | 12.22 | 12.22 | 11.86 | 11.86 | 11.86 | 1,500 |
11 Jan 2024 | 12.38 | 13.06 | 12.38 | 13.06 | 13.06 | 2,519 |
10 Jan 2024 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 15,040 |
09 Jan 2024 | 12.55 | 12.61 | 12.44 | 12.60 | 12.60 | 15,339 |
08 Jan 2024 | 11.82 | 12.18 | 11.82 | 12.09 | 12.09 | 21,214 |
05 Jan 2024 | 11.88 | 11.93 | 11.79 | 11.79 | 11.79 | 1,297 |
04 Jan 2024 | 11.83 | 11.93 | 11.83 | 11.86 | 11.86 | 2,531 |
03 Jan 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1,363 |
29 Dec 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
28 Dec 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 8 |
27 Dec 2023 | 11.55 | 11.55 | 11.51 | 11.51 | 11.51 | 1,500 |
22 Dec 2023 | 11.74 | 11.77 | 11.74 | 11.77 | 11.77 | 1,500 |
21 Dec 2023 | 11.87 | 11.87 | 11.85 | 11.85 | 11.85 | 3,315 |
20 Dec 2023 | 11.63 | 11.93 | 11.63 | 11.93 | 11.93 | 754 |
19 Dec 2023 | 11.62 | 11.66 | 11.62 | 11.66 | 11.66 | 756 |
18 Dec 2023 | 11.07 | 11.12 | 11.02 | 11.12 | 11.12 | 3,000 |
15 Dec 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
14 Dec 2023 | 11.68 | 11.68 | 11.23 | 11.33 | 11.33 | 18,240 |
13 Dec 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
12 Dec 2023 | 11.48 | 11.48 | 11.36 | 11.36 | 11.36 | 4,248 |
11 Dec 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 25 |
08 Dec 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 15 |
07 Dec 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 448 |
06 Dec 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 17 |
05 Dec 2023 | 11.46 | 11.50 | 11.46 | 11.50 | 11.50 | 769 |
04 Dec 2023 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | 1,208 |
01 Dec 2023 | 10.40 | 10.48 | 10.40 | 10.45 | 10.45 | 4,528 |
30 Nov 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1,500 |
29 Nov 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 750 |
28 Nov 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
27 Nov 2023 | 10.17 | 10.17 | 10.04 | 10.04 | 10.04 | 6,062 |
24 Nov 2023 | 10.34 | 10.34 | 10.33 | 10.33 | 10.33 | 14,018 |
23 Nov 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
22 Nov 2023 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 883 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |