Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 14.67 | 14.78 | 14.67 | 14.75 | 14.75 | - |
May 16, 2024 | 14.76 | 14.76 | 14.64 | 14.64 | 14.64 | - |
May 15, 2024 | 14.31 | 14.78 | 14.31 | 14.78 | 14.78 | - |
May 14, 2024 | 14.52 | 14.52 | 14.25 | 14.36 | 14.36 | 75 |
May 13, 2024 | 14.74 | 14.74 | 14.66 | 14.66 | 14.66 | - |
May 10, 2024 | 15.31 | 15.31 | 14.89 | 14.89 | 14.89 | 125 |
May 09, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
May 08, 2024 | 15.80 | 15.80 | 15.56 | 15.56 | 15.56 | 30 |
May 07, 2024 | 15.54 | 15.85 | 15.52 | 15.85 | 15.85 | 1,500 |
May 06, 2024 | 15.02 | 15.36 | 15.00 | 15.36 | 15.36 | 884 |
May 03, 2024 | 15.21 | 15.21 | 14.99 | 15.07 | 15.07 | 200 |
May 02, 2024 | 14.69 | 15.14 | 14.69 | 14.99 | 14.99 | 2,346 |
Apr 30, 2024 | 13.40 | 14.20 | 13.40 | 14.17 | 14.17 | 392 |
Apr 29, 2024 | 13.51 | 13.81 | 13.41 | 13.51 | 13.51 | 900 |
Apr 26, 2024 | 13.19 | 13.62 | 13.00 | 13.62 | 13.62 | 12,120 |
Apr 25, 2024 | 9.67 | 10.37 | 9.67 | 10.35 | 10.35 | 1,450 |
Apr 24, 2024 | 10.85 | 10.85 | 10.33 | 10.35 | 10.35 | - |
Apr 23, 2024 | 10.40 | 10.77 | 10.40 | 10.77 | 10.77 | - |
Apr 22, 2024 | 10.52 | 10.52 | 10.32 | 10.32 | 10.32 | - |
Apr 19, 2024 | 10.72 | 10.89 | 10.44 | 10.44 | 10.44 | - |
Apr 18, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Apr 17, 2024 | 9.74 | 9.99 | 9.74 | 9.89 | 9.89 | - |
Apr 16, 2024 | 9.66 | 9.78 | 9.53 | 9.78 | 9.78 | - |
Apr 15, 2024 | 10.02 | 10.10 | 9.70 | 9.75 | 9.75 | - |
Apr 12, 2024 | 10.53 | 10.65 | 10.29 | 10.29 | 10.29 | 126 |
Apr 11, 2024 | 10.04 | 10.32 | 10.04 | 10.32 | 10.32 | - |
Apr 10, 2024 | 10.28 | 10.41 | 10.18 | 10.18 | 10.18 | 300 |
Apr 09, 2024 | 10.17 | 10.32 | 10.17 | 10.32 | 10.32 | 25 |
Apr 08, 2024 | 10.09 | 10.41 | 10.09 | 10.41 | 10.41 | - |
Apr 05, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
Apr 04, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Apr 03, 2024 | 10.18 | 10.26 | 10.18 | 10.20 | 10.20 | 200 |
Apr 02, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Mar 28, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Mar 27, 2024 | 10.47 | 10.49 | 10.42 | 10.49 | 10.49 | - |
Mar 26, 2024 | 10.32 | 10.69 | 10.32 | 10.66 | 10.66 | 210 |
Mar 25, 2024 | 10.45 | 10.51 | 10.45 | 10.48 | 10.48 | 1,025 |
Mar 22, 2024 | 10.25 | 10.50 | 10.25 | 10.50 | 10.50 | - |
Mar 21, 2024 | 10.29 | 10.35 | 10.29 | 10.35 | 10.35 | - |
Mar 20, 2024 | 10.06 | 10.30 | 10.06 | 10.30 | 10.30 | 166 |
Mar 19, 2024 | 10.05 | 10.24 | 10.05 | 10.18 | 10.18 | 121 |
Mar 18, 2024 | 10.25 | 10.39 | 10.09 | 10.19 | 10.19 | 500 |
Mar 15, 2024 | 10.41 | 10.47 | 10.28 | 10.28 | 10.28 | 2,000 |
Mar 14, 2024 | 10.84 | 10.84 | 10.47 | 10.47 | 10.47 | 650 |
Mar 13, 2024 | 10.74 | 11.14 | 10.74 | 10.87 | 10.87 | 49 |
Mar 12, 2024 | 10.85 | 10.85 | 10.72 | 10.79 | 10.79 | - |
Mar 11, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Mar 08, 2024 | 10.97 | 11.49 | 10.96 | 11.41 | 11.41 | 4,258 |
Mar 07, 2024 | 10.10 | 10.82 | 10.10 | 10.82 | 10.82 | 40 |
Mar 06, 2024 | 10.50 | 10.63 | 10.22 | 10.22 | 10.22 | 713 |
Mar 05, 2024 | 9.94 | 10.47 | 9.94 | 10.42 | 10.42 | 350 |
Mar 04, 2024 | 10.29 | 10.43 | 10.06 | 10.14 | 10.14 | 580 |
Mar 01, 2024 | 10.22 | 10.22 | 10.21 | 10.21 | 10.21 | 600 |
Feb 29, 2024 | 10.02 | 10.26 | 10.02 | 10.16 | 10.16 | 1,576 |
Feb 28, 2024 | 10.01 | 10.16 | 10.01 | 10.16 | 10.16 | 400 |
Feb 27, 2024 | 9.68 | 10.08 | 9.68 | 10.06 | 10.06 | 800 |
Feb 26, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Feb 23, 2024 | 9.88 | 9.88 | 9.72 | 9.87 | 9.87 | 179 |
Feb 22, 2024 | 9.98 | 10.05 | 9.98 | 10.05 | 10.05 | 100 |
Feb 21, 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Feb 20, 2024 | 10.22 | 10.23 | 10.09 | 10.09 | 10.09 | 2,197 |
Feb 19, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
Feb 16, 2024 | 10.77 | 10.77 | 10.22 | 10.35 | 10.35 | 1,085 |
Feb 15, 2024 | 10.58 | 10.87 | 10.58 | 10.75 | 10.75 | 660 |
Feb 14, 2024 | 10.37 | 10.62 | 10.37 | 10.51 | 10.51 | 10 |
Feb 13, 2024 | 10.72 | 10.72 | 10.48 | 10.60 | 10.60 | 1,000 |
Feb 12, 2024 | 10.31 | 11.12 | 10.31 | 10.86 | 10.86 | 9,370 |
Feb 09, 2024 | 10.31 | 10.37 | 10.14 | 10.21 | 10.21 | 850 |
Feb 08, 2024 | 10.48 | 10.58 | 10.10 | 10.24 | 10.24 | 2,240 |
Feb 07, 2024 | 10.96 | 11.25 | 10.32 | 10.59 | 10.59 | 13,643 |
Feb 06, 2024 | 15.63 | 15.84 | 15.63 | 15.84 | 15.84 | 2,587 |
Feb 05, 2024 | 15.86 | 15.99 | 15.23 | 15.25 | 15.25 | 5,250 |
Feb 02, 2024 | 15.63 | 15.74 | 15.49 | 15.74 | 15.74 | 1,759 |
Feb 01, 2024 | 14.78 | 14.87 | 14.78 | 14.85 | 14.85 | - |
Jan 31, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
Jan 30, 2024 | 15.54 | 15.54 | 15.19 | 15.19 | 15.19 | 1,000 |
Jan 29, 2024 | 14.93 | 15.01 | 14.93 | 15.01 | 15.01 | 24 |
Jan 26, 2024 | 14.94 | 15.06 | 14.94 | 15.06 | 15.06 | - |
Jan 25, 2024 | 14.91 | 15.15 | 14.90 | 15.08 | 15.08 | 1,357 |
Jan 24, 2024 | 15.15 | 15.17 | 14.95 | 14.95 | 14.95 | 1,317 |
Jan 23, 2024 | 15.17 | 15.31 | 14.96 | 14.97 | 14.97 | 150 |
Jan 22, 2024 | 15.09 | 15.37 | 15.09 | 15.15 | 15.15 | 1,350 |
Jan 19, 2024 | 14.95 | 15.05 | 14.95 | 15.00 | 15.00 | 750 |
Jan 18, 2024 | 14.21 | 14.85 | 14.21 | 14.84 | 14.84 | 239 |
Jan 17, 2024 | 14.10 | 14.15 | 14.00 | 14.05 | 14.05 | 1,021 |
Jan 16, 2024 | 14.84 | 14.84 | 14.20 | 14.27 | 14.27 | 800 |
Jan 15, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 100 |
Jan 12, 2024 | 15.45 | 15.53 | 15.21 | 15.21 | 15.21 | 1,700 |
Jan 11, 2024 | 15.81 | 15.93 | 15.43 | 15.43 | 15.43 | 209 |
Jan 10, 2024 | 15.48 | 15.85 | 15.42 | 15.85 | 15.85 | 10 |
Jan 09, 2024 | 15.74 | 16.14 | 15.73 | 15.83 | 15.83 | 420 |
Jan 08, 2024 | 15.11 | 15.61 | 15.05 | 15.61 | 15.61 | 500 |
Jan 05, 2024 | 14.72 | 15.17 | 14.67 | 15.17 | 15.17 | 80 |
Jan 04, 2024 | 14.41 | 14.78 | 14.41 | 14.72 | 14.72 | 70 |
Jan 03, 2024 | 14.59 | 14.59 | 14.23 | 14.48 | 14.48 | 1,180 |
Jan 02, 2024 | 15.27 | 15.31 | 14.62 | 14.68 | 14.68 | 1,834 |
Dec 29, 2023 | 15.21 | 15.55 | 15.21 | 15.46 | 15.46 | 2,584 |
Dec 28, 2023 | 15.21 | 15.44 | 15.21 | 15.44 | 15.44 | 1,764 |
Dec 27, 2023 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 1,258 |
Dec 22, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |