Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.72 | 10.02 | 9.72 | 9.96 | 9.96 | 1,500 |
Apr 24, 2024 | 10.86 | 10.87 | 10.39 | 10.39 | 10.39 | 450 |
Apr 23, 2024 | 10.30 | 10.54 | 10.30 | 10.54 | 10.54 | 400 |
Apr 22, 2024 | 10.55 | 10.69 | 10.40 | 10.40 | 10.40 | 800 |
Apr 19, 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - |
Apr 18, 2024 | 10.21 | 11.00 | 10.21 | 11.00 | 11.00 | 200 |
Apr 17, 2024 | 9.74 | 9.92 | 9.74 | 9.92 | 9.92 | - |
Apr 16, 2024 | 9.78 | 9.78 | 9.61 | 9.61 | 9.61 | 10 |
Apr 15, 2024 | 10.12 | 10.12 | 9.70 | 9.70 | 9.70 | 71 |
Apr 12, 2024 | 10.55 | 10.55 | 10.45 | 10.45 | 10.45 | - |
Apr 11, 2024 | 10.08 | 10.22 | 10.08 | 10.22 | 10.22 | - |
Apr 10, 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | - |
Apr 09, 2024 | 10.18 | 10.30 | 10.18 | 10.30 | 10.30 | - |
Apr 08, 2024 | 10.09 | 10.18 | 10.09 | 10.18 | 10.18 | 1,400 |
Apr 05, 2024 | 10.14 | 10.19 | 10.14 | 10.19 | 10.19 | 1,170 |
Apr 04, 2024 | 10.26 | 10.31 | 10.26 | 10.31 | 10.31 | - |
Apr 03, 2024 | 10.38 | 10.38 | 10.33 | 10.33 | 10.33 | 558 |
Apr 02, 2024 | 10.45 | 10.45 | 10.17 | 10.17 | 10.17 | 200 |
Mar 28, 2024 | 10.53 | 10.71 | 10.53 | 10.71 | 10.71 | 100 |
Mar 27, 2024 | 10.48 | 10.48 | 10.45 | 10.45 | 10.45 | 128 |
Mar 26, 2024 | 10.34 | 10.71 | 10.34 | 10.63 | 10.63 | 100 |
Mar 25, 2024 | 10.50 | 10.51 | 10.42 | 10.51 | 10.51 | 400 |
Mar 22, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Mar 21, 2024 | 10.27 | 10.53 | 10.27 | 10.53 | 10.53 | 1,216 |
Mar 20, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Mar 19, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Mar 18, 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 225 |
Mar 15, 2024 | 10.42 | 10.55 | 10.42 | 10.53 | 10.53 | 377 |
Mar 14, 2024 | 10.84 | 10.84 | 10.54 | 10.54 | 10.54 | - |
Mar 13, 2024 | 10.76 | 10.99 | 10.76 | 10.99 | 10.99 | - |
Mar 12, 2024 | 10.86 | 10.99 | 10.86 | 10.99 | 10.99 | - |
Mar 11, 2024 | 11.38 | 11.38 | 10.79 | 10.79 | 10.79 | 155 |
Mar 08, 2024 | 11.10 | 11.49 | 11.05 | 11.23 | 11.23 | 2,369 |
Mar 07, 2024 | 10.16 | 10.90 | 10.16 | 10.90 | 10.90 | 959 |
Mar 06, 2024 | 10.51 | 10.70 | 10.27 | 10.27 | 10.27 | 53 |
Mar 05, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 500 |
Mar 04, 2024 | 10.50 | 10.50 | 9.84 | 9.84 | 9.84 | 425 |
Mar 01, 2024 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | - |
Feb 29, 2024 | 10.10 | 10.26 | 10.06 | 10.26 | 10.26 | 200 |
Feb 28, 2024 | 10.06 | 10.18 | 10.01 | 10.18 | 10.18 | 6,500 |
Feb 27, 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 3,000 |
Feb 26, 2024 | 9.80 | 9.96 | 9.80 | 9.96 | 9.96 | 15 |
Feb 23, 2024 | 9.89 | 9.96 | 9.86 | 9.86 | 9.86 | 551 |
Feb 22, 2024 | 9.89 | 10.08 | 9.89 | 10.08 | 10.08 | 30 |
Feb 21, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Feb 20, 2024 | 10.30 | 10.30 | 10.13 | 10.15 | 10.15 | 443 |
Feb 19, 2024 | 10.36 | 10.36 | 10.12 | 10.12 | 10.12 | 655 |
Feb 16, 2024 | 10.78 | 10.78 | 10.35 | 10.35 | 10.35 | 350 |
Feb 15, 2024 | 10.67 | 10.74 | 10.67 | 10.74 | 10.74 | 200 |
Feb 14, 2024 | 10.46 | 10.61 | 10.46 | 10.60 | 10.60 | 990 |
Feb 13, 2024 | 10.84 | 10.84 | 10.53 | 10.53 | 10.53 | 950 |
Feb 12, 2024 | 10.33 | 10.90 | 10.31 | 10.90 | 10.90 | 710 |
Feb 09, 2024 | 10.29 | 10.38 | 10.29 | 10.38 | 10.38 | 250 |
Feb 08, 2024 | 10.47 | 10.66 | 10.10 | 10.59 | 10.59 | 1,499 |
Feb 07, 2024 | 11.09 | 11.36 | 10.39 | 10.54 | 10.54 | 18,278 |
Feb 06, 2024 | 15.67 | 16.16 | 15.48 | 15.86 | 15.86 | 359 |
Feb 05, 2024 | 15.66 | 16.24 | 15.32 | 15.56 | 15.56 | 2,171 |
Feb 02, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 109 |
Feb 01, 2024 | 14.84 | 14.84 | 14.77 | 14.77 | 14.77 | 650 |
Jan 31, 2024 | 14.87 | 14.88 | 14.78 | 14.78 | 14.78 | 315 |
Jan 30, 2024 | 15.40 | 15.63 | 15.40 | 15.41 | 15.41 | 410 |
Jan 29, 2024 | 14.78 | 15.28 | 14.78 | 15.09 | 15.09 | 5,900 |
Jan 26, 2024 | 14.83 | 15.58 | 14.82 | 15.37 | 15.37 | 503 |
Jan 25, 2024 | 14.91 | 15.05 | 14.91 | 15.05 | 15.05 | 30 |
Jan 24, 2024 | 15.15 | 15.15 | 14.94 | 14.94 | 14.94 | - |
Jan 23, 2024 | 15.18 | 15.18 | 14.95 | 14.96 | 14.96 | 4,012 |
Jan 22, 2024 | 15.02 | 15.63 | 15.02 | 15.44 | 15.44 | 271 |
Jan 19, 2024 | 14.93 | 15.14 | 14.93 | 15.02 | 15.02 | 350 |
Jan 18, 2024 | 14.22 | 14.51 | 14.22 | 14.51 | 14.51 | 210 |
Jan 17, 2024 | 14.11 | 14.11 | 13.90 | 14.04 | 14.04 | 1,250 |
Jan 16, 2024 | 14.86 | 14.86 | 14.24 | 14.24 | 14.24 | 1,170 |
Jan 15, 2024 | 14.87 | 14.87 | 14.71 | 14.74 | 14.74 | 1,400 |
Jan 12, 2024 | 15.48 | 15.48 | 15.26 | 15.26 | 15.26 | - |
Jan 11, 2024 | 15.82 | 15.82 | 15.55 | 15.55 | 15.55 | 179 |
Jan 10, 2024 | 15.52 | 15.75 | 15.43 | 15.75 | 15.75 | 1,190 |
Jan 09, 2024 | 15.77 | 15.87 | 15.68 | 15.86 | 15.86 | 314 |
Jan 08, 2024 | 15.07 | 15.60 | 15.07 | 15.60 | 15.60 | 400 |
Jan 05, 2024 | 14.74 | 15.10 | 14.74 | 15.10 | 15.10 | 100 |
Jan 04, 2024 | 14.20 | 14.55 | 14.17 | 14.51 | 14.51 | 2,395 |
Jan 03, 2024 | 14.62 | 14.62 | 14.32 | 14.44 | 14.44 | 3,287 |
Jan 02, 2024 | 15.60 | 15.60 | 14.72 | 14.72 | 14.72 | 400 |
Dec 29, 2023 | 15.33 | 15.33 | 15.24 | 15.24 | 15.24 | 340 |
Dec 28, 2023 | 15.23 | 15.38 | 15.23 | 15.37 | 15.37 | 1,859 |
Dec 27, 2023 | 15.15 | 15.25 | 15.13 | 15.13 | 15.13 | 254 |
Dec 22, 2023 | 15.51 | 15.80 | 15.46 | 15.48 | 15.48 | 920 |
Dec 21, 2023 | 15.03 | 15.41 | 15.03 | 15.41 | 15.41 | 450 |
Dec 20, 2023 | 15.49 | 15.86 | 15.31 | 15.59 | 15.59 | 775 |
Dec 19, 2023 | 15.88 | 15.88 | 14.96 | 15.44 | 15.44 | 883 |
Dec 18, 2023 | 15.60 | 16.26 | 15.60 | 15.61 | 15.61 | 567 |
Dec 15, 2023 | 15.40 | 15.73 | 15.40 | 15.41 | 15.41 | 320 |
Dec 14, 2023 | 15.11 | 15.43 | 15.11 | 15.25 | 15.25 | 1,612 |
Dec 13, 2023 | 14.63 | 14.63 | 14.55 | 14.55 | 14.55 | 5 |
Dec 12, 2023 | 14.69 | 14.75 | 14.49 | 14.73 | 14.73 | 1,148 |
Dec 11, 2023 | 14.01 | 14.80 | 14.01 | 14.74 | 14.74 | 3,330 |
Dec 08, 2023 | 13.61 | 14.15 | 13.61 | 14.15 | 14.15 | 200 |
Dec 07, 2023 | 13.64 | 13.74 | 13.52 | 13.52 | 13.52 | 1,100 |
Dec 06, 2023 | 13.48 | 14.00 | 13.48 | 13.82 | 13.82 | 769 |
Dec 05, 2023 | 13.06 | 13.38 | 13.06 | 13.38 | 13.38 | 4,379 |
Dec 04, 2023 | 13.00 | 13.08 | 12.92 | 12.92 | 12.92 | 1,372 |
Dec 01, 2023 | 12.58 | 13.01 | 12.58 | 12.98 | 12.98 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |