Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
Apr 24, 2024 | 13.94 | 13.94 | 13.61 | 13.61 | 13.61 | 800 |
Apr 23, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1,200 |
Apr 22, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 300 |
Apr 19, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 200 |
Apr 18, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 200 |
Apr 17, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 150 |
Apr 16, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 650 |
Apr 15, 2024 | 13.88 | 13.88 | 13.29 | 13.29 | 13.29 | 10,920 |
Apr 12, 2024 | 14.30 | 14.30 | 13.10 | 13.89 | 13.89 | 12,100 |
Apr 11, 2024 | 15.02 | 15.04 | 14.99 | 14.99 | 14.99 | 3,400 |
Apr 10, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
Apr 09, 2024 | 15.50 | 15.50 | 14.92 | 15.09 | 15.09 | 4,300 |
Apr 08, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
Apr 05, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 800 |
Apr 04, 2024 | 14.55 | 14.64 | 14.55 | 14.64 | 14.64 | 3,900 |
Apr 03, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 400 |
Apr 02, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
Apr 01, 2024 | 15.06 | 15.06 | 14.92 | 14.92 | 14.92 | 3,366 |
Mar 28, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
Mar 27, 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1,400 |
Mar 26, 2024 | 15.39 | 15.39 | 15.30 | 15.30 | 15.30 | 1,350 |
Mar 25, 2024 | 14.79 | 15.58 | 14.79 | 15.56 | 15.56 | 39,542 |
Mar 22, 2024 | 14.49 | 14.51 | 14.49 | 14.51 | 14.51 | 240 |
Mar 21, 2024 | 14.80 | 14.80 | 14.67 | 14.78 | 14.78 | 5,291 |
Mar 20, 2024 | 14.37 | 14.43 | 14.37 | 14.43 | 14.43 | 4,700 |
Mar 19, 2024 | 13.99 | 14.22 | 13.99 | 14.22 | 14.22 | 1,317 |
Mar 18, 2024 | 14.96 | 15.19 | 14.96 | 15.19 | 15.19 | 1,400 |
Mar 15, 2024 | 15.83 | 16.24 | 15.83 | 16.24 | 16.24 | 475 |
Mar 14, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 100 |
Mar 13, 2024 | 17.15 | 17.15 | 17.13 | 17.15 | 17.15 | 414 |
Mar 12, 2024 | 16.98 | 17.15 | 16.98 | 17.15 | 17.15 | 1,000 |
Mar 11, 2024 | 17.36 | 17.50 | 17.36 | 17.50 | 17.50 | 800 |
Mar 08, 2024 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | 200 |
Mar 07, 2024 | 16.51 | 16.79 | 16.51 | 16.79 | 16.79 | 534 |
Mar 06, 2024 | 16.00 | 16.78 | 16.00 | 16.73 | 16.73 | 6,315 |
Mar 05, 2024 | 16.25 | 16.48 | 14.04 | 14.74 | 14.74 | 97,633 |
Mar 04, 2024 | 15.10 | 15.51 | 15.08 | 15.51 | 15.51 | 26,712 |
Mar 01, 2024 | 14.75 | 14.75 | 14.66 | 14.74 | 14.74 | 2,300 |
Feb 29, 2024 | 15.00 | 15.00 | 14.50 | 14.56 | 14.56 | 8,300 |
Feb 28, 2024 | 14.45 | 14.93 | 13.98 | 14.14 | 14.14 | 76,200 |
Feb 27, 2024 | 13.98 | 14.00 | 13.87 | 13.97 | 13.97 | 7,421 |
Feb 26, 2024 | 13.32 | 13.77 | 13.32 | 13.77 | 13.77 | 21,731 |
Feb 23, 2024 | 12.72 | 12.72 | 12.52 | 12.70 | 12.70 | 10,672 |
Feb 22, 2024 | 12.85 | 13.03 | 12.76 | 13.03 | 13.03 | 5,906 |
Feb 21, 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 6,100 |
Feb 20, 2024 | 12.62 | 12.80 | 12.47 | 12.80 | 12.80 | 4,900 |
Feb 16, 2024 | 11.96 | 11.98 | 11.96 | 11.96 | 11.96 | 2,045 |
Feb 15, 2024 | 12.27 | 12.33 | 12.18 | 12.18 | 12.18 | 3,559 |
Feb 14, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
Feb 13, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1,608 |
Feb 12, 2024 | 10.74 | 11.41 | 10.74 | 11.41 | 11.41 | 1,800 |
Feb 09, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Feb 08, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 115 |
Feb 07, 2024 | 10.23 | 10.32 | 10.23 | 10.32 | 10.32 | 6,005 |
Feb 06, 2024 | 10.06 | 10.23 | 10.06 | 10.23 | 10.23 | 9,891 |
Feb 05, 2024 | 9.98 | 9.98 | 9.88 | 9.88 | 9.88 | 400 |
Feb 02, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 700 |
Feb 01, 2024 | 9.81 | 9.94 | 9.81 | 9.94 | 9.94 | 400 |
Jan 31, 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Jan 30, 2024 | 10.06 | 10.23 | 10.06 | 10.23 | 10.23 | 8,301 |
Jan 29, 2024 | 9.95 | 9.96 | 9.93 | 9.96 | 9.96 | 7,300 |
Jan 26, 2024 | 9.74 | 9.75 | 9.74 | 9.75 | 9.75 | 2,200 |
Jan 25, 2024 | 9.53 | 9.57 | 9.53 | 9.57 | 9.57 | 2,100 |
Jan 24, 2024 | 9.66 | 9.66 | 9.52 | 9.55 | 9.55 | 1,758 |
Jan 23, 2024 | 9.57 | 9.57 | 9.43 | 9.43 | 9.43 | 1,550 |
Jan 22, 2024 | 10.22 | 10.22 | 9.98 | 9.98 | 9.98 | 2,847 |
Jan 19, 2024 | 10.66 | 10.76 | 10.50 | 10.76 | 10.76 | 7,989 |
Jan 18, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
Jan 17, 2024 | 10.96 | 11.06 | 10.96 | 11.03 | 11.03 | 10,156 |
Jan 16, 2024 | 11.08 | 11.09 | 11.07 | 11.07 | 11.07 | 9,622 |
Jan 15, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 333 |
Jan 12, 2024 | 11.57 | 11.67 | 11.42 | 11.50 | 11.50 | 2,600 |
Jan 11, 2024 | 11.35 | 11.55 | 11.22 | 11.22 | 11.22 | 5,521 |
Jan 10, 2024 | 10.29 | 10.75 | 10.29 | 10.69 | 10.69 | 23,550 |
Jan 09, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1,238 |
Jan 08, 2024 | 9.84 | 10.10 | 9.84 | 10.10 | 10.10 | 21,574 |
Jan 05, 2024 | 9.61 | 9.73 | 9.61 | 9.73 | 9.73 | 5,000 |
Jan 04, 2024 | 9.84 | 9.92 | 9.84 | 9.92 | 9.92 | 1,600 |
Jan 03, 2024 | 9.53 | 9.62 | 9.53 | 9.61 | 9.61 | 11,596 |
Jan 02, 2024 | 10.26 | 10.26 | 10.23 | 10.25 | 10.25 | 2,593 |
Dec 29, 2023 | 10.09 | 10.10 | 9.92 | 9.92 | 9.92 | 4,100 |
Dec 28, 2023 | 10.27 | 10.27 | 10.22 | 10.22 | 10.22 | 202 |
Dec 27, 2023 | 9.95 | 10.06 | 9.95 | 10.06 | 10.06 | 3,200 |
Dec 22, 2023 | 9.95 | 10.12 | 9.95 | 10.00 | 10.00 | 6,780 |
Dec 21, 2023 | 9.64 | 9.68 | 9.60 | 9.68 | 9.68 | 500 |
Dec 20, 2023 | 9.75 | 9.75 | 9.43 | 9.43 | 9.43 | 6,500 |
Dec 19, 2023 | 9.55 | 9.55 | 9.35 | 9.36 | 9.36 | 2,376 |
Dec 18, 2023 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2,000 |
Dec 15, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 402 |
Dec 14, 2023 | 9.91 | 9.91 | 9.87 | 9.87 | 9.87 | 1,550 |
Dec 13, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1,000 |
Dec 12, 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 400 |
Dec 11, 2023 | 9.55 | 9.58 | 9.37 | 9.37 | 9.37 | 2,300 |
Dec 08, 2023 | 10.19 | 10.26 | 10.14 | 10.14 | 10.14 | 3,000 |
Dec 07, 2023 | 9.89 | 10.09 | 9.89 | 10.08 | 10.08 | 8,600 |
Dec 06, 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
Dec 05, 2023 | 9.55 | 9.62 | 9.55 | 9.62 | 9.62 | 2,100 |
Dec 04, 2023 | 9.58 | 9.64 | 9.58 | 9.64 | 9.64 | 3,148 |
Dec 01, 2023 | 9.11 | 9.11 | 9.06 | 9.06 | 9.06 | 800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |