Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Apr 30, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Apr 29, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2,000 |
Apr 26, 2024 | 11.94 | 11.96 | 11.94 | 11.96 | 11.96 | 2,500 |
Apr 25, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Apr 24, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Apr 23, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
Apr 22, 2024 | 11.33 | 11.44 | 11.33 | 11.44 | 11.44 | 7,100 |
Apr 19, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 2,100 |
Apr 18, 2024 | 11.10 | 11.15 | 11.09 | 11.15 | 11.15 | 5,100 |
Apr 17, 2024 | 11.45 | 11.46 | 11.11 | 11.11 | 11.11 | 3,400 |
Apr 16, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 300 |
Apr 15, 2024 | 11.75 | 11.75 | 11.47 | 11.47 | 11.47 | 500 |
Apr 12, 2024 | 11.70 | 11.70 | 11.67 | 11.67 | 11.67 | 2,600 |
Apr 11, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
Apr 10, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 2,000 |
Apr 09, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 500 |
Apr 08, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Apr 05, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Apr 04, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Apr 03, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Apr 02, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Apr 01, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Mar 28, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Mar 27, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Mar 26, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Mar 25, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Mar 22, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Mar 21, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
Mar 20, 2024 | 9.84 | 9.99 | 9.68 | 9.68 | 9.68 | 600 |
Mar 19, 2024 | 9.31 | 9.31 | 9.06 | 9.06 | 9.06 | 2,400 |
Mar 18, 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Mar 15, 2024 | 9.11 | 9.11 | 8.69 | 8.69 | 8.69 | 3,100 |
Mar 14, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 200 |
Mar 13, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Mar 12, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 100 |
Mar 11, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Mar 08, 2024 | 9.92 | 10.15 | 9.92 | 10.15 | 10.15 | 2,700 |
Mar 07, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Mar 06, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Mar 05, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Mar 04, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 200 |
Mar 01, 2024 | 9.53 | 9.81 | 9.53 | 9.81 | 9.81 | 1,400 |
Feb 29, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 100 |
Feb 28, 2024 | 9.19 | 9.19 | 8.96 | 8.96 | 8.96 | 300 |
Feb 27, 2024 | 9.15 | 9.15 | 9.03 | 9.03 | 9.03 | 900 |
Feb 26, 2024 | 8.40 | 8.56 | 8.40 | 8.56 | 8.56 | 1,600 |
Feb 23, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 300 |
Feb 22, 2024 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 900 |
Feb 21, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1,400 |
Feb 20, 2024 | 8.57 | 9.05 | 8.52 | 9.05 | 9.05 | 4,500 |
Feb 16, 2024 | 7.39 | 7.57 | 7.34 | 7.57 | 7.57 | 3,000 |
Feb 15, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
Feb 14, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 300 |
Feb 13, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
Feb 09, 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 500 |
Feb 08, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 100 |
Feb 07, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 400 |
Feb 06, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
Feb 05, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
Feb 02, 2024 | 12.87 | 12.87 | 12.69 | 12.71 | 12.71 | 1,200 |
Feb 01, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Jan 31, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 200 |
Jan 30, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 200 |
Jan 29, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Jan 26, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 100 |
Jan 25, 2024 | 14.48 | 14.48 | 13.97 | 13.97 | 13.97 | 400 |
Jan 24, 2024 | 14.79 | 14.91 | 14.78 | 14.91 | 14.91 | 500 |
Jan 23, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
Jan 22, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 400 |
Jan 19, 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 200 |
Jan 18, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Jan 17, 2024 | 15.18 | 15.18 | 15.16 | 15.16 | 15.16 | 200 |
Jan 16, 2024 | 16.06 | 16.16 | 16.04 | 16.16 | 16.16 | 400 |
Jan 12, 2024 | 17.47 | 17.47 | 16.80 | 16.80 | 16.80 | 900 |
Jan 11, 2024 | 18.76 | 18.76 | 17.55 | 17.55 | 17.55 | 1,500 |
Jan 10, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 100 |
Jan 09, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 100 |
Jan 08, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 100 |
Jan 05, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Jan 04, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Jan 03, 2024 | 19.65 | 19.80 | 19.60 | 19.80 | 19.80 | 800 |
Jan 02, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Dec 29, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Dec 28, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Dec 27, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Dec 26, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Dec 22, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Dec 21, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Dec 20, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Dec 19, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Dec 18, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Dec 15, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
Dec 14, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 100 |
Dec 13, 2023 | 19.92 | 19.94 | 19.92 | 19.94 | 19.94 | 200 |
Dec 12, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Dec 11, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 2,000 |
Dec 08, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
Dec 07, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |