Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Jun 20, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Jun 19, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
Jun 18, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Jun 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Jun 14, 2024 | 15.83 | 15.83 | 15.83 | 15.45 | 15.45 | 10 |
Jun 13, 2024 | 16.24 | 16.24 | 16.24 | 15.93 | 15.93 | 9 |
Jun 12, 2024 | 16.80 | 17.00 | 16.80 | 16.89 | 16.89 | 45 |
Jun 11, 2024 | 17.29 | 17.29 | 16.90 | 16.81 | 16.81 | 98 |
Jun 10, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
Jun 07, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
Jun 06, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
Jun 05, 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 210 |
Jun 04, 2024 | 17.36 | 17.36 | 17.30 | 17.22 | 17.22 | 307 |
Jun 03, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
May 31, 2024 | 18.55 | 18.55 | 18.11 | 17.68 | 17.68 | 210 |
May 30, 2024 | 18.68 | 18.68 | 18.61 | 18.77 | 18.77 | 340 |
May 29, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
May 28, 2024 | 18.85 | 18.85 | 18.25 | 18.78 | 18.78 | 1,320 |
May 27, 2024 | 19.35 | 19.72 | 19.35 | 19.70 | 19.70 | 1,899 |
May 24, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
May 23, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
May 22, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
May 21, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
May 20, 2024 | 17.21 | 17.97 | 17.21 | 18.11 | 18.11 | 600 |
May 17, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
May 16, 2024 | 18.44 | 18.44 | 18.44 | 18.11 | 18.11 | 285 |
May 15, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
May 14, 2024 | 18.05 | 18.70 | 18.05 | 18.27 | 18.27 | 238 |
May 13, 2024 | 17.38 | 17.38 | 17.38 | 18.13 | 18.13 | 150 |
May 10, 2024 | 16.65 | 16.65 | 16.65 | 17.10 | 17.10 | 1,100 |
May 09, 2024 | 16.68 | 16.68 | 16.68 | 16.61 | 16.61 | 637 |
May 08, 2024 | 16.19 | 16.66 | 15.95 | 16.93 | 16.93 | 5,821 |
May 07, 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
May 06, 2024 | 15.48 | 15.69 | 15.26 | 15.65 | 15.65 | 8,400 |
May 03, 2024 | 15.68 | 15.75 | 15.61 | 15.58 | 15.58 | 2,414 |
May 02, 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
Apr 30, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 29, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
Apr 26, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
Apr 25, 2024 | 14.98 | 14.98 | 14.98 | 14.94 | 14.94 | 400 |
Apr 24, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
Apr 23, 2024 | 15.23 | 15.49 | 15.23 | 15.37 | 15.37 | 555 |
Apr 22, 2024 | 15.23 | 15.39 | 15.23 | 15.39 | 15.39 | 120 |
Apr 19, 2024 | 14.77 | 14.77 | 14.77 | 15.00 | 15.00 | 150 |
Apr 18, 2024 | 14.64 | 14.64 | 14.60 | 15.09 | 15.09 | 1,500 |
Apr 17, 2024 | 14.25 | 14.25 | 14.21 | 14.33 | 14.33 | 300 |
Apr 16, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
Apr 15, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
Apr 12, 2024 | 14.55 | 14.55 | 14.55 | 14.39 | 14.39 | 75 |
Apr 11, 2024 | 15.19 | 15.19 | 15.19 | 14.88 | 14.88 | 200 |
Apr 10, 2024 | 15.10 | 15.53 | 15.10 | 14.84 | 14.84 | 145 |
Apr 09, 2024 | 14.80 | 14.80 | 14.80 | 14.88 | 14.88 | 1,700 |
Apr 08, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
Apr 05, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Apr 04, 2024 | 14.11 | 14.11 | 14.11 | 14.06 | 14.06 | 100 |
Apr 03, 2024 | 14.13 | 14.13 | 14.13 | 14.19 | 14.19 | 300 |
Apr 02, 2024 | 13.90 | 14.15 | 13.90 | 14.10 | 14.10 | 120 |
Mar 28, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Mar 27, 2024 | 13.75 | 13.75 | 13.75 | 13.81 | 13.81 | 200 |
Mar 26, 2024 | 13.35 | 13.54 | 13.35 | 13.59 | 13.59 | 1,963 |
Mar 25, 2024 | 13.31 | 13.31 | 13.31 | 13.24 | 13.24 | 25 |
Mar 22, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
Mar 21, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 50 |
Mar 20, 2024 | 12.86 | 12.86 | 12.86 | 12.84 | 12.84 | 25 |
Mar 19, 2024 | 12.85 | 12.85 | 12.85 | 12.86 | 12.86 | 500 |
Mar 18, 2024 | 13.27 | 13.45 | 13.27 | 13.09 | 13.09 | 1,050 |
Mar 15, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
Mar 14, 2024 | 12.35 | 12.38 | 12.35 | 12.05 | 12.05 | 760 |
Mar 13, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Mar 12, 2024 | 11.86 | 11.86 | 11.86 | 12.19 | 12.19 | 100 |
Mar 11, 2024 | 11.75 | 11.75 | 11.66 | 11.71 | 11.71 | 2,200 |
Mar 08, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Mar 07, 2024 | 11.88 | 11.88 | 11.88 | 12.07 | 12.07 | 40 |
Mar 06, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Mar 05, 2024 | 11.70 | 11.82 | 11.58 | 11.65 | 11.65 | 600 |
Mar 04, 2024 | 12.05 | 12.05 | 12.05 | 12.10 | 12.10 | 400 |
Mar 01, 2024 | 12.22 | 12.26 | 12.19 | 12.02 | 12.02 | 1,400 |
Feb 29, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Feb 28, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Feb 27, 2024 | 12.00 | 12.00 | 12.00 | 12.24 | 12.24 | 1,000 |
Feb 26, 2024 | 11.58 | 11.58 | 11.58 | 11.56 | 11.56 | 300 |
Feb 23, 2024 | 11.73 | 11.73 | 11.73 | 11.77 | 11.77 | 300 |
Feb 22, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Feb 21, 2024 | 11.84 | 11.84 | 11.56 | 11.89 | 11.89 | 2,938 |
Feb 20, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
Feb 19, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
Feb 16, 2024 | 11.72 | 11.72 | 11.72 | 11.73 | 11.73 | 100 |
Feb 15, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
Feb 14, 2024 | 11.34 | 11.40 | 11.34 | 11.35 | 11.35 | 500 |
Feb 13, 2024 | 11.32 | 11.32 | 11.24 | 11.23 | 11.23 | 400 |
Feb 12, 2024 | 11.59 | 11.61 | 11.59 | 11.53 | 11.53 | 600 |
Feb 09, 2024 | 11.68 | 11.68 | 11.63 | 11.71 | 11.71 | 580 |
Feb 08, 2024 | 11.69 | 11.69 | 11.69 | 11.68 | 11.68 | 350 |
Feb 07, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Feb 06, 2024 | 11.62 | 11.62 | 11.36 | 11.52 | 11.52 | 200 |
Feb 05, 2024 | 11.93 | 11.93 | 11.82 | 11.45 | 11.45 | 400 |
Feb 02, 2024 | 12.10 | 12.10 | 12.10 | 11.98 | 11.98 | 500 |
Feb 01, 2024 | 11.94 | 11.94 | 11.94 | 11.81 | 11.81 | 100 |
Jan 31, 2024 | 11.73 | 11.73 | 11.73 | 11.75 | 11.75 | 503 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |