Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 07, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 291 |
May 06, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 03, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 150 |
May 02, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
May 01, 2024 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | 1,521 |
Apr 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Apr 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Apr 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
Apr 25, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 24, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 345 |
Apr 23, 2024 | 12.35 | 12.73 | 12.35 | 12.73 | 12.73 | 757 |
Apr 22, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 318 |
Apr 19, 2024 | 12.25 | 12.32 | 12.25 | 12.32 | 12.32 | 250 |
Apr 18, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Apr 17, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Apr 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Apr 15, 2024 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | 926 |
Apr 12, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Apr 11, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Apr 10, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Apr 09, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
Apr 08, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 112 |
Apr 05, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 304 |
Apr 04, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Apr 03, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Apr 02, 2024 | 14.92 | 15.00 | 14.07 | 15.00 | 15.00 | 611 |
Apr 01, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 861 |
Mar 28, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Mar 27, 2024 | 16.12 | 16.12 | 16.10 | 16.10 | 16.10 | 540 |
Mar 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 25, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 155 |
Mar 22, 2024 | 16.90 | 16.90 | 16.75 | 16.75 | 16.75 | 1,232 |
Mar 21, 2024 | 16.65 | 16.80 | 16.65 | 16.80 | 16.80 | 764 |
Mar 20, 2024 | 16.87 | 16.90 | 16.63 | 16.63 | 16.63 | 3,835 |
Mar 19, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
Mar 18, 2024 | 16.84 | 16.84 | 16.09 | 16.09 | 16.09 | 1,090 |
Mar 15, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 127 |
Mar 14, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
Mar 13, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 322 |
Mar 12, 2024 | 17.00 | 17.15 | 17.00 | 17.00 | 17.00 | 745 |
Mar 11, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 2,008 |
Mar 08, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 202 |
Mar 07, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 570 |
Mar 06, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 05, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 04, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Mar 01, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 29, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 28, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 27, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
Feb 23, 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 375 |
Feb 22, 2024 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | 435 |
Feb 21, 2024 | 16.87 | 16.87 | 16.72 | 16.72 | 16.72 | 695 |
Feb 20, 2024 | 16.88 | 16.88 | 16.82 | 16.82 | 16.82 | 441 |
Feb 16, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Feb 15, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 100 |
Feb 14, 2024 | 16.92 | 16.94 | 16.92 | 16.94 | 16.94 | 502 |
Feb 13, 2024 | 16.93 | 16.93 | 16.66 | 16.66 | 16.66 | 1,660 |
Feb 12, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 233 |
Feb 09, 2024 | 17.51 | 17.59 | 17.51 | 17.59 | 17.59 | 1,027 |
Feb 08, 2024 | 18.67 | 18.67 | 18.64 | 18.64 | 18.64 | 246 |
Feb 07, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Feb 06, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Feb 05, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
Feb 02, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 203 |
Feb 01, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
Jan 31, 2024 | 19.53 | 19.53 | 19.41 | 19.41 | 19.41 | 397 |
Jan 30, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Jan 29, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Jan 26, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
Jan 25, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 100 |
Jan 24, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 100 |
Jan 23, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jan 22, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jan 19, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jan 18, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Jan 17, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 100 |
Jan 16, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 100 |
Jan 12, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Jan 11, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Jan 10, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
Jan 09, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 150 |
Jan 08, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Jan 05, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Jan 04, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Jan 03, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Jan 02, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Dec 29, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
Dec 28, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 100 |
Dec 27, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
Dec 26, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 3,000 |
Dec 22, 2023 | 18.49 | 18.49 | 18.41 | 18.41 | 18.41 | 4,423 |
Dec 21, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Dec 20, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Dec 19, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Dec 18, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
Dec 15, 2023 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 100 |
Dec 14, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |