Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 102 |
Apr 22, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
Apr 19, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 100 |
Apr 18, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Apr 17, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Apr 16, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Apr 15, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Apr 12, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Apr 11, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Apr 10, 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Apr 09, 2024 | 14.65 | 14.68 | 14.65 | 14.68 | 14.68 | 1,000 |
Apr 08, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Apr 05, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Apr 04, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Apr 03, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Apr 02, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Apr 01, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Mar 28, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Mar 27, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
Mar 26, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 100 |
Mar 25, 2024 | 14.31 | 15.10 | 14.31 | 15.04 | 15.04 | 6,867 |
Mar 22, 2024 | 14.35 | 14.38 | 14.35 | 14.38 | 14.38 | 2,600 |
Mar 21, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 133 |
Mar 20, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
Mar 19, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 401 |
Mar 18, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
Mar 15, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 100 |
Mar 14, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 100 |
Mar 13, 2024 | 14.91 | 15.03 | 14.91 | 15.03 | 15.03 | 1,050 |
Mar 12, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 275 |
Mar 11, 2024 | 15.06 | 15.08 | 15.00 | 15.01 | 15.01 | 10,100 |
Mar 08, 2024 | 14.83 | 14.95 | 14.82 | 14.89 | 14.89 | 7,460 |
Mar 07, 2024 | 14.64 | 14.67 | 14.55 | 14.57 | 14.57 | 4,300 |
Mar 06, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 100 |
Mar 05, 2024 | 14.75 | 14.75 | 13.62 | 13.77 | 13.77 | 1,800 |
Mar 04, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
Mar 01, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1,950 |
Feb 29, 2024 | 13.92 | 14.22 | 13.92 | 14.22 | 14.22 | 200 |
Feb 28, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 100 |
Feb 27, 2024 | 13.84 | 13.84 | 13.55 | 13.59 | 13.59 | 22,940 |
Feb 26, 2024 | 12.50 | 13.40 | 12.50 | 13.40 | 13.40 | 11,525 |
Feb 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Feb 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1,000 |
Feb 21, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
Feb 20, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
Feb 16, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 900 |
Feb 15, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 900 |
Feb 14, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1,700 |
Feb 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Feb 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
Feb 09, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 100 |
Feb 08, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
Feb 07, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 124 |
Feb 06, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 200 |
Feb 05, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Feb 02, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Feb 01, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Jan 31, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Jan 30, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Jan 29, 2024 | 10.70 | 10.93 | 10.70 | 10.93 | 10.93 | 4,581 |
Jan 26, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Jan 25, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Jan 24, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Jan 23, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
Jan 22, 2024 | 10.68 | 10.68 | 10.51 | 10.51 | 10.51 | 2,800 |
Jan 19, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Jan 18, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Jan 17, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 3,100 |
Jan 16, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 550 |
Jan 15, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Jan 12, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
Jan 11, 2024 | 11.49 | 11.56 | 11.49 | 11.56 | 11.56 | 500 |
Jan 10, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jan 09, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jan 08, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jan 05, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jan 04, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 2,000 |
Jan 03, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
Jan 02, 2024 | 11.47 | 11.52 | 11.47 | 11.52 | 11.52 | 530 |
Dec 29, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Dec 28, 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 200 |
Dec 27, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Dec 22, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Dec 21, 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Dec 20, 2023 | 11.05 | 11.12 | 11.02 | 11.12 | 11.12 | 1,900 |
Dec 19, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
Dec 18, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 130 |
Dec 15, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 100 |
Dec 14, 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 500 |
Dec 13, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
Dec 12, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
Dec 11, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
Dec 08, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
Dec 07, 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1,000 |
Dec 06, 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 607 |
Dec 05, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 250 |
Dec 04, 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 100 |
Dec 01, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 250 |
Nov 30, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
Nov 29, 2023 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |