Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 147 |
Apr 24, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 100 |
Apr 23, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Apr 22, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Apr 19, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
Apr 18, 2024 | 14.75 | 14.75 | 14.34 | 14.34 | 14.34 | 300 |
Apr 17, 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 300 |
Apr 16, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 300 |
Apr 15, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,100 |
Apr 12, 2024 | 14.34 | 14.55 | 14.34 | 14.55 | 14.55 | 200 |
Apr 11, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Apr 10, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 700 |
Apr 09, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 100 |
Apr 08, 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 200 |
Apr 05, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 2,600 |
Apr 04, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1,200 |
Apr 03, 2024 | 14.50 | 14.50 | 14.37 | 14.37 | 14.37 | 600 |
Apr 02, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 200 |
Apr 01, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
Mar 28, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 800 |
Mar 27, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
Mar 26, 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
Mar 25, 2024 | 15.00 | 15.00 | 13.54 | 13.54 | 13.54 | 600 |
Mar 22, 2024 | 15.06 | 15.06 | 13.52 | 13.52 | 13.52 | 800 |
Mar 21, 2024 | 13.87 | 13.99 | 13.87 | 13.99 | 13.99 | 3,300 |
Mar 20, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 600 |
Mar 19, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
Mar 18, 2024 | 13.25 | 13.90 | 13.21 | 13.47 | 13.47 | 1,700 |
Mar 15, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Mar 14, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Mar 13, 2024 | 14.81 | 14.81 | 13.99 | 13.99 | 13.99 | 1,300 |
Mar 12, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 300 |
Mar 11, 2024 | 13.08 | 13.32 | 13.08 | 13.32 | 13.32 | 500 |
Mar 08, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3,200 |
Mar 07, 2024 | 13.05 | 13.11 | 12.96 | 12.96 | 12.96 | 1,300 |
Mar 06, 2024 | 12.66 | 12.66 | 12.61 | 12.61 | 12.61 | 1,500 |
Mar 05, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 700 |
Mar 04, 2024 | 12.70 | 12.88 | 12.70 | 12.88 | 12.88 | 1,200 |
Mar 01, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
Feb 29, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2,400 |
Feb 28, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 200 |
Feb 27, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 200 |
Feb 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 800 |
Feb 23, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
Feb 22, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 300 |
Feb 21, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 200 |
Feb 20, 2024 | 12.61 | 12.62 | 12.61 | 12.62 | 12.62 | 700 |
Feb 16, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 400 |
Feb 15, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1,100 |
Feb 14, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Feb 13, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1,000 |
Feb 12, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 800 |
Feb 09, 2024 | 12.39 | 12.62 | 12.39 | 12.62 | 12.62 | 2,500 |
Feb 08, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 3,500 |
Feb 07, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
Feb 06, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 900 |
Feb 05, 2024 | 12.80 | 12.98 | 12.79 | 12.98 | 12.98 | 900 |
Feb 02, 2024 | 12.73 | 12.93 | 12.73 | 12.93 | 12.93 | 800 |
Feb 01, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1,200 |
Jan 31, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
Jan 30, 2024 | 12.76 | 12.93 | 12.76 | 12.93 | 12.93 | 500 |
Jan 29, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 400 |
Jan 26, 2024 | 13.07 | 13.25 | 13.06 | 13.25 | 13.25 | 400 |
Jan 25, 2024 | 12.88 | 13.06 | 12.88 | 13.06 | 13.06 | 1,500 |
Jan 24, 2024 | 12.89 | 12.89 | 12.70 | 12.70 | 12.70 | 500 |
Jan 23, 2024 | 12.63 | 12.73 | 12.63 | 12.73 | 12.73 | 800 |
Jan 22, 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 2,700 |
Jan 19, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 400 |
Jan 18, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1,100 |
Jan 17, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 200 |
Jan 16, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 400 |
Jan 12, 2024 | 13.45 | 13.45 | 12.95 | 12.95 | 12.95 | 700 |
Jan 11, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 400 |
Jan 10, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Jan 09, 2024 | 13.79 | 13.79 | 13.50 | 13.50 | 13.50 | 600 |
Jan 08, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 300 |
Jan 05, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 400 |
Jan 04, 2024 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | 300 |
Jan 03, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 500 |
Jan 02, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Dec 29, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Dec 28, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 200 |
Dec 27, 2023 | 14.48 | 14.84 | 14.48 | 14.84 | 14.84 | 1,000 |
Dec 26, 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 600 |
Dec 22, 2023 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 100 |
Dec 21, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
Dec 20, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 600 |
Dec 19, 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 500 |
Dec 18, 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 200 |
Dec 15, 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
Dec 14, 2023 | 15.20 | 15.20 | 15.18 | 15.18 | 15.18 | 300 |
Dec 13, 2023 | 14.64 | 14.64 | 14.63 | 14.63 | 14.63 | 1,400 |
Dec 12, 2023 | 14.58 | 14.58 | 14.57 | 14.57 | 14.57 | 1,600 |
Dec 11, 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1,900 |
Dec 08, 2023 | 14.35 | 14.63 | 14.35 | 14.63 | 14.63 | 300 |
Dec 07, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1,000 |
Dec 06, 2023 | 14.54 | 14.85 | 14.43 | 14.43 | 14.43 | 1,000 |
Dec 05, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Dec 04, 2023 | 14.84 | 14.84 | 14.38 | 14.64 | 14.64 | 600 |
Dec 01, 2023 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |