Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 12.61 | 12.61 | 12.58 | 12.58 | 12.58 | 602 |
Apr 25, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Apr 24, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Apr 23, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Apr 22, 2024 | 12.75 | 12.81 | 12.75 | 12.80 | 12.80 | 800 |
Apr 19, 2024 | 12.81 | 12.82 | 12.81 | 12.82 | 12.82 | 400 |
Apr 18, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
Apr 17, 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 200 |
Apr 16, 2024 | 14.31 | 14.32 | 14.31 | 14.32 | 14.32 | 300 |
Apr 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 100 |
Apr 12, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
Apr 11, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 600 |
Apr 10, 2024 | 14.54 | 14.54 | 14.53 | 14.53 | 14.53 | 600 |
Apr 09, 2024 | 14.59 | 14.67 | 14.59 | 14.67 | 14.67 | 200 |
Apr 08, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Apr 05, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Apr 04, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
Apr 03, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
Apr 02, 2024 | 14.97 | 15.04 | 14.97 | 15.04 | 15.04 | 200 |
Apr 01, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
Mar 28, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 100 |
Mar 27, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
Mar 26, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 500 |
Mar 25, 2024 | 14.66 | 15.20 | 14.66 | 15.20 | 15.20 | 3,400 |
Mar 22, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
Mar 21, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
Mar 20, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
Mar 19, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
Mar 18, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 100 |
Mar 15, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 200 |
Mar 14, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
Mar 13, 2024 | 13.19 | 13.19 | 13.18 | 13.18 | 13.18 | 300 |
Mar 12, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 100 |
Mar 11, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 08, 2024 | 12.87 | 13.46 | 12.87 | 13.20 | 13.20 | 300 |
Mar 07, 2024 | 13.12 | 13.12 | 12.86 | 12.86 | 12.86 | 1,600 |
Mar 06, 2024 | 12.87 | 13.12 | 12.87 | 13.12 | 13.12 | 400 |
Mar 05, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
Mar 04, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
Mar 01, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
Feb 29, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 200 |
Feb 28, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Feb 27, 2024 | 12.20 | 12.45 | 12.18 | 12.45 | 12.45 | 500 |
Feb 26, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Feb 23, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Feb 22, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Feb 21, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Feb 20, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 100 |
Feb 16, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Feb 15, 2024 | 12.37 | 12.37 | 12.21 | 12.28 | 12.28 | 800 |
Feb 14, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
Feb 13, 2024 | 13.52 | 13.52 | 13.12 | 13.12 | 13.12 | 3,600 |
Feb 12, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 09, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Feb 08, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 200 |
Feb 07, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
Feb 06, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
Feb 05, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 200 |
Feb 02, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Feb 01, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
Jan 31, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1,100 |
Jan 30, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
Jan 29, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 100 |
Jan 26, 2024 | 13.15 | 13.38 | 13.15 | 13.38 | 13.38 | 5,000 |
Jan 25, 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 100 |
Jan 24, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 23, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 22, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 19, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 18, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 17, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 16, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 15, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 12, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 11, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 10, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Jan 09, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 200 |
Jan 08, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Jan 05, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Jan 04, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Jan 03, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Jan 02, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Dec 29, 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
Dec 28, 2023 | 15.43 | 15.43 | 15.16 | 15.16 | 15.16 | 300 |
Dec 27, 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 100 |
Dec 22, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
Dec 21, 2023 | 13.85 | 14.05 | 13.85 | 14.05 | 14.05 | 400 |
Dec 20, 2023 | 13.63 | 13.89 | 13.63 | 13.80 | 13.80 | 700 |
Dec 19, 2023 | 13.20 | 13.31 | 13.20 | 13.31 | 13.31 | 600 |
Dec 18, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Dec 15, 2023 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 200 |
Dec 14, 2023 | 13.14 | 13.38 | 13.14 | 13.38 | 13.38 | 300 |
Dec 13, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 100 |
Dec 12, 2023 | 12.75 | 12.75 | 12.54 | 12.54 | 12.54 | 700 |
Dec 11, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
Dec 08, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
Dec 07, 2023 | 12.55 | 12.66 | 12.55 | 12.66 | 12.66 | 1,000 |
Dec 06, 2023 | 12.73 | 12.73 | 12.34 | 12.34 | 12.34 | 700 |
Dec 05, 2023 | 12.15 | 12.82 | 12.15 | 12.82 | 12.82 | 1,500 |
Dec 04, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |