Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
26 Mar 2024 | 14.78 | 14.78 | 14.62 | 14.62 | 14.62 | 300 |
25 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 35,000 |
22 Mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 300 |
21 Mar 2024 | 14.67 | 14.67 | 14.49 | 14.49 | 14.49 | 700 |
20 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
19 Mar 2024 | 14.70 | 14.70 | 14.32 | 14.32 | 14.32 | 1,000 |
18 Mar 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
15 Mar 2024 | 14.18 | 14.18 | 14.13 | 14.13 | 14.13 | 1,100 |
14 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
13 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1,700 |
12 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
11 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
08 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
07 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
06 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
05 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
04 Mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 700 |
01 Mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 300 |
29 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 300 |
28 Feb 2024 | 13.64 | 13.66 | 13.64 | 13.66 | 13.66 | 1,100 |
27 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
26 Feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1,900 |
23 Feb 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 700 |
22 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
21 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
20 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
16 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1,500 |
15 Feb 2024 | 12.99 | 13.34 | 12.99 | 13.34 | 13.34 | 300 |
14 Feb 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 400 |
13 Feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 200 |
12 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
09 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
08 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1,900 |
07 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
06 Feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
05 Feb 2024 | 14.09 | 14.09 | 13.92 | 13.92 | 13.92 | 500 |
02 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
01 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 300 |
31 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
30 Jan 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 500 |
29 Jan 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
26 Jan 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 300 |
25 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 800 |
24 Jan 2024 | 14.54 | 14.54 | 14.40 | 14.40 | 14.40 | 6,300 |
23 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 200 |
22 Jan 2024 | 14.62 | 14.63 | 14.62 | 14.63 | 14.63 | 3,300 |
19 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 600 |
18 Jan 2024 | 14.41 | 14.41 | 14.01 | 14.01 | 14.01 | 300 |
17 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 600 |
16 Jan 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 400 |
12 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
11 Jan 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 300 |
10 Jan 2024 | 14.45 | 14.45 | 14.43 | 14.43 | 14.43 | 400 |
09 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
08 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 300 |
05 Jan 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 200 |
04 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
03 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 300 |
02 Jan 2024 | 14.38 | 14.52 | 14.38 | 14.52 | 14.52 | 700 |
29 Dec 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 5,800 |
28 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2,000 |
27 Dec 2023 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 300 |
26 Dec 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1,700 |
22 Dec 2023 | 14.38 | 14.38 | 13.94 | 13.94 | 13.94 | 600 |
21 Dec 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 300 |
20 Dec 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 300 |
19 Dec 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 3,100 |
18 Dec 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 100 |
15 Dec 2023 | 14.23 | 14.23 | 14.03 | 14.03 | 14.03 | 700 |
14 Dec 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 8,200 |
13 Dec 2023 | 13.50 | 13.73 | 13.50 | 13.65 | 13.65 | 800 |
12 Dec 2023 | 13.76 | 13.76 | 13.51 | 13.51 | 13.51 | 300 |
11 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 200 |
08 Dec 2023 | 13.47 | 13.68 | 13.47 | 13.68 | 13.68 | 400 |
07 Dec 2023 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 300 |
06 Dec 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
05 Dec 2023 | 13.30 | 13.30 | 12.98 | 12.98 | 12.98 | 500 |
04 Dec 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 300 |
01 Dec 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 300 |
30 Nov 2023 | 12.85 | 13.18 | 12.85 | 13.18 | 13.18 | 600 |
29 Nov 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 300 |
28 Nov 2023 | 13.35 | 13.35 | 12.70 | 12.70 | 12.70 | 400 |
27 Nov 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 300 |
24 Nov 2023 | 13.02 | 13.02 | 12.73 | 12.73 | 12.73 | 300 |
22 Nov 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 100 |
21 Nov 2023 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | 1,800 |
20 Nov 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
17 Nov 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
16 Nov 2023 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 300 |
15 Nov 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
14 Nov 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 200 |
13 Nov 2023 | 12.33 | 12.36 | 12.30 | 12.36 | 12.36 | 1,000 |
10 Nov 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
09 Nov 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
08 Nov 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
07 Nov 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
06 Nov 2023 | 12.68 | 12.68 | 12.23 | 12.68 | 12.68 | 800 |
03 Nov 2023 | 12.70 | 12.70 | 12.18 | 12.18 | 12.18 | 600 |
02 Nov 2023 | 12.38 | 12.38 | 12.01 | 12.01 | 12.01 | 400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |