Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 18 |
Apr 23, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 85 |
Apr 22, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Apr 19, 2024 | 14.95 | 15.05 | 14.85 | 15.00 | 15.00 | 1,400 |
Apr 18, 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 677 |
Apr 17, 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 20 |
Apr 16, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 100 |
Apr 15, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 295 |
Apr 12, 2024 | 15.00 | 15.00 | 14.80 | 14.95 | 14.95 | 802 |
Apr 11, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 167 |
Apr 10, 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 465 |
Apr 09, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 12 |
Apr 08, 2024 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | 1,000 |
Apr 05, 2024 | 14.85 | 14.90 | 14.80 | 14.85 | 14.85 | 1,380 |
Apr 04, 2024 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | 279 |
Apr 03, 2024 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | 203 |
Apr 02, 2024 | 14.95 | 15.00 | 14.90 | 15.00 | 15.00 | 562 |
Mar 28, 2024 | 14.95 | 14.95 | 14.90 | 14.95 | 14.95 | 132 |
Mar 27, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 727 |
Mar 26, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 100 |
Mar 25, 2024 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 6,341 |
Mar 22, 2024 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | 1,478 |
Mar 21, 2024 | 14.75 | 14.95 | 14.75 | 14.95 | 14.95 | 306 |
Mar 20, 2024 | 14.90 | 14.90 | 14.70 | 14.90 | 14.90 | 167 |
Mar 19, 2024 | 14.50 | 14.95 | 14.45 | 14.95 | 14.95 | 1,981 |
Mar 18, 2024 | 14.30 | 14.90 | 14.05 | 14.70 | 14.70 | 1,905 |
Mar 15, 2024 | 14.90 | 14.90 | 14.70 | 14.85 | 14.85 | 5,743 |
Mar 14, 2024 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 8,462 |
Mar 13, 2024 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 866 |
Mar 12, 2024 | 14.85 | 14.95 | 14.85 | 14.90 | 14.90 | 3,496 |
Mar 11, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 1,653 |
Mar 08, 2024 | 14.80 | 14.85 | 14.75 | 14.85 | 14.85 | 297 |
Mar 07, 2024 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | 666 |
Mar 06, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 850 |
Mar 05, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 220 |
Mar 04, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 36,185 |
Mar 01, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 3,181 |
Feb 29, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 18,803 |
Feb 28, 2024 | 14.85 | 14.95 | 14.85 | 14.90 | 14.90 | 5,100 |
Feb 27, 2024 | 14.90 | 14.95 | 14.85 | 14.95 | 14.95 | 25,307 |
Feb 26, 2024 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 11,859 |
Feb 23, 2024 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 2,876 |
Feb 22, 2024 | 14.90 | 14.95 | 14.90 | 14.90 | 14.90 | 3,704 |
Feb 21, 2024 | 14.90 | 14.95 | 14.90 | 14.95 | 14.95 | 1,956 |
Feb 20, 2024 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | 1,502 |
Feb 19, 2024 | 14.85 | 14.95 | 14.85 | 14.95 | 14.95 | 29,369 |
Feb 16, 2024 | 14.85 | 14.90 | 14.75 | 14.80 | 14.80 | 42,713 |
Feb 15, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 1,875 |
Feb 14, 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 11,217 |
Feb 13, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 30,230 |
Feb 12, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 5,753 |
Feb 09, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 4,205 |
Feb 08, 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | 4,795 |
Feb 07, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 11,583 |
Feb 06, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 68,272 |
Feb 05, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 30,719 |
Feb 02, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 19,912 |
Feb 01, 2024 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | 16,892 |
Jan 31, 2024 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | 12,614 |
Jan 30, 2024 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | 88,392 |
Jan 29, 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | 24,642 |
Jan 26, 2024 | 14.85 | 14.90 | 14.85 | 14.85 | 14.85 | 27,441 |
Jan 25, 2024 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | 53,462 |
Jan 24, 2024 | 14.85 | 14.90 | 14.80 | 14.80 | 14.80 | 13,471 |
Jan 23, 2024 | 14.85 | 14.90 | 14.80 | 14.85 | 14.85 | 58,748 |
Jan 22, 2024 | 14.80 | 14.90 | 14.80 | 14.85 | 14.85 | 65,465 |
Jan 19, 2024 | 14.75 | 14.85 | 14.75 | 14.80 | 14.80 | 86,590 |
Jan 18, 2024 | 14.85 | 14.85 | 14.75 | 14.75 | 14.75 | 168,410 |
Jan 17, 2024 | 7.96 | 7.98 | 7.80 | 7.86 | 7.86 | 2,071 |
Jan 16, 2024 | 8.18 | 8.20 | 8.08 | 8.18 | 8.18 | 3,822 |
Jan 15, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2,221 |
Jan 12, 2024 | 8.18 | 8.22 | 8.06 | 8.08 | 8.08 | 3,620 |
Jan 11, 2024 | 8.06 | 8.22 | 8.06 | 8.18 | 8.18 | 3,901 |
Jan 10, 2024 | 8.00 | 8.20 | 7.92 | 8.06 | 8.06 | 5,565 |
Jan 09, 2024 | 7.94 | 8.00 | 7.78 | 8.00 | 8.00 | 7,677 |
Jan 08, 2024 | 8.02 | 8.14 | 7.94 | 8.10 | 8.10 | 4,003 |
Jan 05, 2024 | 7.96 | 8.12 | 7.96 | 8.02 | 8.02 | 1,902 |
Jan 04, 2024 | 8.14 | 8.24 | 7.98 | 8.14 | 8.14 | 4,260 |
Jan 03, 2024 | 8.02 | 8.02 | 7.90 | 7.90 | 7.90 | 824 |
Jan 02, 2024 | 8.00 | 8.16 | 7.90 | 8.02 | 8.02 | 1,032 |
Dec 29, 2023 | 7.98 | 8.06 | 7.92 | 8.00 | 8.00 | 3,189 |
Dec 28, 2023 | 8.08 | 8.08 | 7.90 | 7.98 | 7.98 | 5,045 |
Dec 27, 2023 | 7.82 | 8.12 | 7.82 | 7.96 | 7.96 | 3,676 |
Dec 22, 2023 | 7.72 | 8.02 | 7.72 | 7.90 | 7.90 | 2,389 |
Dec 21, 2023 | 8.06 | 8.06 | 7.72 | 7.72 | 7.72 | 1,821 |
Dec 20, 2023 | 7.70 | 8.20 | 7.70 | 7.74 | 7.74 | 1,508 |
Dec 19, 2023 | 7.68 | 7.94 | 7.60 | 7.62 | 7.62 | 3,327 |
Dec 18, 2023 | 7.60 | 7.68 | 7.54 | 7.62 | 7.62 | 3,095 |
Dec 15, 2023 | 7.78 | 7.80 | 7.50 | 7.68 | 7.68 | 1,269 |
Dec 14, 2023 | 7.70 | 7.84 | 7.70 | 7.78 | 7.78 | 926 |
Dec 13, 2023 | 7.40 | 7.82 | 7.40 | 7.62 | 7.62 | 1,559 |
Dec 12, 2023 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | 717 |
Dec 11, 2023 | 7.60 | 7.70 | 7.44 | 7.60 | 7.60 | 7,320 |
Dec 08, 2023 | 7.78 | 7.78 | 7.64 | 7.72 | 7.72 | 317 |
Dec 07, 2023 | 7.70 | 7.70 | 7.68 | 7.68 | 7.68 | 1,382 |
Dec 05, 2023 | 7.78 | 7.78 | 7.56 | 7.68 | 7.68 | 1,609 |
Dec 04, 2023 | 7.80 | 7.80 | 7.54 | 7.54 | 7.54 | 2,736 |
Dec 01, 2023 | 7.58 | 7.84 | 7.56 | 7.80 | 7.80 | 526 |
Nov 30, 2023 | 7.56 | 7.68 | 7.56 | 7.60 | 7.60 | 2,688 |
Nov 29, 2023 | 7.78 | 7.78 | 7.54 | 7.68 | 7.68 | 1,920 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |