Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Apr 2024 | 19.88 | 20.70 | 20.70 | 20.70 | 20.70 | 20 |
26 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,600 |
25 Apr 2024 | 18.62 | 19.00 | 18.62 | 19.00 | 19.00 | 1,300 |
24 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
23 Apr 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 500 |
22 Apr 2024 | 18.73 | 19.29 | 18.72 | 19.29 | 19.29 | 3,700 |
19 Apr 2024 | 18.75 | 18.80 | 18.75 | 18.80 | 18.80 | 700 |
18 Apr 2024 | 19.20 | 19.20 | 18.94 | 18.94 | 18.94 | 400 |
17 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 600 |
16 Apr 2024 | 18.33 | 18.33 | 18.26 | 18.26 | 18.26 | 300 |
15 Apr 2024 | 18.70 | 18.70 | 18.31 | 18.31 | 18.31 | 6,200 |
12 Apr 2024 | 18.80 | 18.85 | 18.66 | 18.70 | 18.70 | 2,300 |
11 Apr 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 400 |
10 Apr 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 400 |
09 Apr 2024 | 20.00 | 20.00 | 19.23 | 19.23 | 19.23 | 800 |
08 Apr 2024 | 19.25 | 19.63 | 19.25 | 19.63 | 19.63 | 800 |
05 Apr 2024 | 19.62 | 19.62 | 19.14 | 19.14 | 19.14 | 1,200 |
04 Apr 2024 | 19.54 | 19.81 | 19.33 | 19.33 | 19.33 | 1,800 |
03 Apr 2024 | 18.48 | 18.97 | 18.48 | 18.97 | 18.97 | 600 |
02 Apr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 400 |
01 Apr 2024 | 18.70 | 18.70 | 18.25 | 18.25 | 18.25 | 2,400 |
28 Mar 2024 | 18.30 | 18.50 | 18.30 | 18.44 | 18.44 | 2,900 |
27 Mar 2024 | 17.58 | 17.58 | 17.55 | 17.55 | 17.55 | 2,800 |
26 Mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 100 |
25 Mar 2024 | 17.22 | 17.79 | 17.22 | 17.79 | 17.79 | 2,400 |
22 Mar 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
21 Mar 2024 | 16.82 | 17.35 | 16.82 | 17.23 | 17.23 | 4,300 |
20 Mar 2024 | 16.13 | 16.49 | 15.74 | 16.49 | 16.49 | 3,500 |
19 Mar 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1,600 |
18 Mar 2024 | 16.00 | 16.06 | 16.00 | 16.06 | 16.06 | 300 |
15 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
14 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
13 Mar 2024 | 15.48 | 15.48 | 15.25 | 15.25 | 15.25 | 5,700 |
12 Mar 2024 | 15.61 | 15.61 | 15.50 | 15.50 | 15.50 | 2,400 |
11 Mar 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 600 |
08 Mar 2024 | 15.51 | 15.56 | 15.38 | 15.38 | 15.38 | 2,400 |
07 Mar 2024 | 15.51 | 15.66 | 15.50 | 15.66 | 15.66 | 1,900 |
06 Mar 2024 | 14.96 | 15.26 | 14.96 | 15.23 | 15.23 | 2,100 |
05 Mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 400 |
04 Mar 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 100 |
01 Mar 2024 | 14.91 | 15.51 | 14.91 | 15.51 | 15.51 | 400 |
29 Feb 2024 | 15.50 | 15.50 | 15.36 | 15.36 | 15.36 | 2,300 |
28 Feb 2024 | 15.33 | 15.33 | 15.11 | 15.13 | 15.13 | 400 |
27 Feb 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 300 |
26 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 100 |
23 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
22 Feb 2024 | 15.00 | 15.00 | 14.79 | 14.79 | 14.79 | 2,200 |
21 Feb 2024 | 15.00 | 15.11 | 14.77 | 14.77 | 14.77 | 900 |
20 Feb 2024 | 14.06 | 14.25 | 14.06 | 14.13 | 14.13 | 1,300 |
16 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 300 |
15 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
14 Feb 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | 1,500 |
13 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1,800 |
12 Feb 2024 | 15.50 | 15.62 | 15.50 | 15.62 | 15.62 | 4,600 |
09 Feb 2024 | 14.84 | 14.90 | 14.70 | 14.70 | 14.70 | 2,600 |
08 Feb 2024 | 14.97 | 14.97 | 14.83 | 14.84 | 14.84 | 700 |
07 Feb 2024 | 15.31 | 15.80 | 15.31 | 15.50 | 15.50 | 700 |
06 Feb 2024 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | 1,000 |
05 Feb 2024 | 15.00 | 15.00 | 14.90 | 14.93 | 14.93 | 7,700 |
02 Feb 2024 | 15.00 | 15.02 | 15.00 | 15.02 | 15.02 | 700 |
01 Feb 2024 | 15.03 | 15.03 | 14.93 | 14.93 | 14.93 | 500 |
31 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 400 |
30 Jan 2024 | 15.00 | 15.12 | 15.00 | 15.12 | 15.12 | 1,400 |
29 Jan 2024 | 14.90 | 14.94 | 14.90 | 14.94 | 14.94 | 900 |
26 Jan 2024 | 14.64 | 14.80 | 14.64 | 14.80 | 14.80 | 400 |
25 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2,400 |
24 Jan 2024 | 14.75 | 14.89 | 14.54 | 14.54 | 14.54 | 2,000 |
23 Jan 2024 | 13.69 | 13.70 | 13.67 | 13.70 | 13.70 | 6,800 |
22 Jan 2024 | 13.00 | 13.25 | 12.86 | 12.86 | 12.86 | 1,500 |
19 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,000 |
18 Jan 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1,900 |
17 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
16 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1,100 |
12 Jan 2024 | 13.53 | 13.60 | 13.53 | 13.60 | 13.60 | 2,200 |
11 Jan 2024 | 13.28 | 13.28 | 13.20 | 13.23 | 13.23 | 2,800 |
10 Jan 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 200 |
09 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 300 |
08 Jan 2024 | 13.29 | 13.29 | 13.25 | 13.25 | 13.25 | 400 |
05 Jan 2024 | 12.61 | 12.67 | 12.32 | 12.67 | 12.67 | 1,400 |
04 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 400 |
03 Jan 2024 | 12.18 | 12.28 | 12.18 | 12.19 | 12.19 | 700 |
02 Jan 2024 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | 1,500 |
29 Dec 2023 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | 600 |
28 Dec 2023 | 12.99 | 13.19 | 12.99 | 13.14 | 13.14 | 2,400 |
27 Dec 2023 | 13.15 | 13.40 | 13.05 | 13.40 | 13.40 | 3,100 |
26 Dec 2023 | 12.48 | 12.84 | 12.30 | 12.30 | 12.30 | 700 |
22 Dec 2023 | 12.50 | 12.50 | 12.47 | 12.47 | 12.47 | 400 |
21 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 500 |
20 Dec 2023 | 12.18 | 12.51 | 12.17 | 12.51 | 12.51 | 1,700 |
19 Dec 2023 | 11.93 | 11.95 | 11.81 | 11.81 | 11.81 | 2,000 |
18 Dec 2023 | 12.22 | 12.22 | 12.01 | 12.01 | 12.01 | 1,900 |
15 Dec 2023 | 12.49 | 12.49 | 12.25 | 12.33 | 12.33 | 4,000 |
14 Dec 2023 | 12.25 | 12.39 | 12.17 | 12.39 | 12.39 | 900 |
13 Dec 2023 | 11.20 | 11.28 | 11.06 | 11.28 | 11.28 | 1,600 |
12 Dec 2023 | 11.46 | 11.51 | 11.45 | 11.48 | 11.48 | 4,000 |
11 Dec 2023 | 11.53 | 11.98 | 11.53 | 11.98 | 11.98 | 1,000 |
08 Dec 2023 | 12.19 | 12.20 | 12.19 | 12.20 | 12.20 | 800 |
07 Dec 2023 | 12.37 | 12.60 | 12.37 | 12.59 | 12.59 | 2,000 |
06 Dec 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 800 |
05 Dec 2023 | 12.38 | 12.55 | 12.38 | 12.55 | 12.55 | 500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |