Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
Apr 25, 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 40 |
Apr 24, 2024 | 18.26 | 18.26 | 17.84 | 17.84 | 17.84 | 700 |
Apr 23, 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 350 |
Apr 22, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 200 |
Apr 19, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 350 |
Apr 18, 2024 | 16.72 | 17.04 | 16.72 | 17.04 | 17.04 | 491 |
Apr 17, 2024 | 17.48 | 17.48 | 16.65 | 16.65 | 16.65 | 10,739 |
Apr 16, 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 350 |
Apr 15, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 350 |
Apr 12, 2024 | 19.33 | 19.33 | 19.08 | 19.08 | 19.08 | 360 |
Apr 11, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 269 |
Apr 10, 2024 | 18.58 | 18.59 | 18.58 | 18.59 | 18.59 | 7,968 |
Apr 09, 2024 | 19.05 | 19.05 | 18.77 | 18.77 | 18.77 | 3,716 |
Apr 08, 2024 | 19.13 | 19.45 | 19.13 | 19.37 | 19.37 | 3,245 |
Apr 05, 2024 | 18.12 | 18.38 | 18.12 | 18.38 | 18.38 | 473 |
Apr 04, 2024 | 17.88 | 18.26 | 17.88 | 18.25 | 18.25 | 581 |
Apr 03, 2024 | 17.97 | 17.97 | 17.84 | 17.84 | 17.84 | 761 |
Apr 02, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 350 |
Mar 28, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 350 |
Mar 27, 2024 | 19.02 | 19.29 | 19.01 | 19.01 | 19.01 | 1,369 |
Mar 26, 2024 | 18.71 | 19.17 | 18.71 | 19.16 | 19.16 | 2,447 |
Mar 25, 2024 | 18.62 | 18.89 | 18.62 | 18.89 | 18.89 | 700 |
Mar 22, 2024 | 17.93 | 17.93 | 17.14 | 17.34 | 17.34 | 520 |
Mar 21, 2024 | 17.89 | 18.12 | 17.84 | 18.12 | 18.12 | 2,599 |
Mar 20, 2024 | 17.01 | 17.10 | 16.92 | 16.92 | 16.92 | 1,299 |
Mar 19, 2024 | 16.95 | 17.03 | 16.95 | 17.03 | 17.03 | 2,051 |
Mar 18, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
Mar 15, 2024 | 18.84 | 18.84 | 17.94 | 18.14 | 18.14 | 8,964 |
Mar 14, 2024 | 19.56 | 19.56 | 18.83 | 18.85 | 18.85 | 597 |
Mar 13, 2024 | 19.58 | 19.64 | 19.36 | 19.36 | 19.36 | 3,130 |
Mar 12, 2024 | 19.15 | 19.26 | 19.15 | 19.26 | 19.26 | 2,698 |
Mar 11, 2024 | 18.99 | 19.31 | 18.99 | 19.30 | 19.30 | 6,226 |
Mar 08, 2024 | 18.00 | 18.51 | 17.92 | 18.19 | 18.19 | 7,688 |
Mar 07, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 750 |
Mar 06, 2024 | 18.10 | 18.14 | 17.88 | 18.14 | 18.14 | 3,296 |
Mar 05, 2024 | 17.89 | 18.45 | 17.89 | 18.45 | 18.45 | 2,433 |
Mar 04, 2024 | 17.41 | 17.84 | 17.41 | 17.79 | 17.79 | 9,589 |
Mar 01, 2024 | 16.61 | 16.85 | 16.61 | 16.64 | 16.64 | 2,127 |
Feb 29, 2024 | 16.99 | 17.03 | 16.99 | 17.03 | 17.03 | 2,001 |
Feb 28, 2024 | 15.92 | 15.92 | 15.91 | 15.91 | 15.91 | 3,362 |
Feb 27, 2024 | 15.30 | 15.36 | 15.30 | 15.36 | 15.36 | 1,452 |
Feb 26, 2024 | 13.85 | 14.22 | 13.85 | 14.20 | 14.20 | 3,688 |
Feb 23, 2024 | 13.80 | 13.80 | 13.72 | 13.72 | 13.72 | 1,520 |
Feb 22, 2024 | 13.95 | 13.95 | 13.94 | 13.94 | 13.94 | 32 |
Feb 21, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 750 |
Feb 20, 2024 | 14.12 | 14.12 | 13.90 | 13.90 | 13.90 | 767 |
Feb 19, 2024 | 14.14 | 14.15 | 14.14 | 14.15 | 14.15 | 1,776 |
Feb 16, 2024 | 14.08 | 14.11 | 14.08 | 14.08 | 14.08 | 1,902 |
Feb 15, 2024 | 14.10 | 14.29 | 14.10 | 14.21 | 14.21 | 5,364 |
Feb 14, 2024 | 14.11 | 14.11 | 14.10 | 14.10 | 14.10 | 3,224 |
Feb 13, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
Feb 12, 2024 | 13.04 | 13.49 | 13.04 | 13.49 | 13.49 | 1,770 |
Feb 09, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 750 |
Feb 08, 2024 | 12.09 | 12.13 | 12.09 | 12.13 | 12.13 | 9,483 |
Feb 07, 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Feb 06, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 750 |
Feb 05, 2024 | 11.82 | 11.82 | 11.69 | 11.69 | 11.69 | 1,500 |
Feb 02, 2024 | 11.58 | 11.67 | 11.56 | 11.67 | 11.67 | 3,941 |
Feb 01, 2024 | 11.45 | 11.55 | 11.44 | 11.55 | 11.55 | 6,395 |
Jan 31, 2024 | 11.53 | 11.66 | 11.53 | 11.66 | 11.66 | 60 |
Jan 30, 2024 | 11.84 | 11.84 | 11.76 | 11.76 | 11.76 | 3,398 |
Jan 29, 2024 | 11.32 | 11.39 | 11.32 | 11.39 | 11.39 | 9 |
Jan 26, 2024 | 10.78 | 11.12 | 10.78 | 11.11 | 11.11 | 5,130 |
Jan 25, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 750 |
Jan 24, 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 10.74 | 13,381 |
Jan 23, 2024 | 10.58 | 10.58 | 10.42 | 10.42 | 10.42 | 1,899 |
Jan 22, 2024 | 11.02 | 11.03 | 10.95 | 10.95 | 10.95 | 2,660 |
Jan 19, 2024 | 11.16 | 11.16 | 11.05 | 11.05 | 11.05 | 1,002 |
Jan 18, 2024 | 11.47 | 11.47 | 11.45 | 11.46 | 11.46 | 16,777 |
Jan 17, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 750 |
Jan 16, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Jan 15, 2024 | 11.43 | 11.49 | 11.35 | 11.39 | 11.39 | 40,917 |
Jan 12, 2024 | 12.22 | 12.22 | 11.86 | 11.86 | 11.86 | 1,500 |
Jan 11, 2024 | 12.38 | 13.06 | 12.38 | 13.06 | 13.06 | 2,519 |
Jan 10, 2024 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | 15,040 |
Jan 09, 2024 | 12.55 | 12.61 | 12.44 | 12.60 | 12.60 | 15,339 |
Jan 08, 2024 | 11.82 | 12.18 | 11.82 | 12.09 | 12.09 | 21,214 |
Jan 05, 2024 | 11.88 | 11.93 | 11.79 | 11.79 | 11.79 | 1,297 |
Jan 04, 2024 | 11.83 | 11.93 | 11.83 | 11.86 | 11.86 | 2,531 |
Jan 03, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 1,363 |
Dec 29, 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
Dec 28, 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 8 |
Dec 27, 2023 | 11.55 | 11.55 | 11.51 | 11.51 | 11.51 | 1,500 |
Dec 22, 2023 | 11.74 | 11.77 | 11.74 | 11.77 | 11.77 | 1,500 |
Dec 21, 2023 | 11.87 | 11.87 | 11.85 | 11.85 | 11.85 | 3,315 |
Dec 20, 2023 | 11.63 | 11.93 | 11.63 | 11.93 | 11.93 | 754 |
Dec 19, 2023 | 11.62 | 11.66 | 11.62 | 11.66 | 11.66 | 756 |
Dec 18, 2023 | 11.07 | 11.12 | 11.02 | 11.12 | 11.12 | 3,000 |
Dec 15, 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
Dec 14, 2023 | 11.68 | 11.68 | 11.23 | 11.33 | 11.33 | 18,240 |
Dec 13, 2023 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
Dec 12, 2023 | 11.48 | 11.48 | 11.36 | 11.36 | 11.36 | 4,248 |
Dec 11, 2023 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 25 |
Dec 08, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 15 |
Dec 07, 2023 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 448 |
Dec 06, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 17 |
Dec 05, 2023 | 11.46 | 11.50 | 11.46 | 11.50 | 11.50 | 769 |
Dec 04, 2023 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | 1,208 |
Dec 01, 2023 | 10.40 | 10.48 | 10.40 | 10.45 | 10.45 | 4,528 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |