Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 107 |
May 02, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
May 01, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
Apr 30, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
Apr 29, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 200 |
Apr 26, 2024 | 14.04 | 14.69 | 14.04 | 14.69 | 14.69 | 400 |
Apr 25, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
Apr 24, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
Apr 23, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
Apr 22, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
Apr 19, 2024 | 14.27 | 14.69 | 14.27 | 14.69 | 14.69 | 200 |
Apr 18, 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 100 |
Apr 17, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
Apr 16, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
Apr 15, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 200 |
Apr 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2,400 |
Apr 11, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 100 |
Apr 10, 2024 | 14.50 | 14.55 | 14.50 | 14.50 | 14.50 | 1,800 |
Apr 09, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 200 |
Apr 08, 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 700 |
Apr 05, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2,200 |
Apr 04, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 200 |
Apr 03, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2,300 |
Apr 02, 2024 | 14.26 | 14.26 | 14.00 | 14.00 | 14.00 | 2,000 |
Apr 01, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Mar 28, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
Mar 27, 2024 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 1,100 |
Mar 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 25, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 22, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 21, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 600 |
Mar 20, 2024 | 13.75 | 14.01 | 13.60 | 14.01 | 14.01 | 900 |
Mar 19, 2024 | 13.75 | 13.99 | 13.75 | 13.99 | 13.99 | 2,400 |
Mar 18, 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 100 |
Mar 15, 2024 | 13.81 | 13.98 | 13.81 | 13.95 | 13.95 | 5,300 |
Mar 14, 2024 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 17,300 |
Mar 13, 2024 | 17.90 | 17.90 | 12.75 | 13.60 | 13.60 | 21,000 |
Mar 12, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 11, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 08, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 07, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 06, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 05, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Mar 04, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 700 |
Mar 01, 2024 | 18.95 | 18.95 | 18.90 | 18.90 | 18.90 | 3,000 |
Feb 29, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Feb 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Feb 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Feb 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Feb 23, 2024 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 900 |
Feb 22, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 500 |
Feb 21, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Feb 20, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Feb 16, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Feb 15, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Feb 14, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
Feb 13, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 500 |
Feb 12, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Feb 09, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 100 |
Feb 08, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Feb 07, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Feb 06, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Feb 05, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 500 |
Feb 02, 2024 | 18.86 | 18.87 | 18.86 | 18.86 | 18.86 | 2,700 |
Feb 01, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 31, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 700 |
Jan 30, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 29, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 26, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 25, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 24, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
Jan 23, 2024 | 19.33 | 19.35 | 19.33 | 19.35 | 19.35 | 1,100 |
Jan 22, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 300 |
Jan 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Jan 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
Jan 17, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
Jan 16, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
Jan 12, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 200 |
Jan 11, 2024 | 19.00 | 19.25 | 19.00 | 19.20 | 19.20 | 1,500 |
Jan 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 800 |
Jan 09, 2024 | 18.95 | 18.98 | 18.95 | 18.98 | 18.98 | 1,300 |
Jan 08, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Jan 05, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
Jan 04, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
Jan 03, 2024 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 300 |
Jan 02, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Dec 29, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
Dec 28, 2023 | 18.75 | 18.75 | 18.57 | 18.75 | 18.75 | 2,500 |
Dec 27, 2023 | 18.70 | 18.73 | 18.70 | 18.73 | 18.73 | 700 |
Dec 26, 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 200 |
Dec 22, 2023 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Dec 21, 2023 | 18.40 | 18.43 | 18.40 | 18.43 | 18.43 | 600 |
Dec 20, 2023 | 18.38 | 18.38 | 18.37 | 18.37 | 18.37 | 2,600 |
Dec 19, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Dec 18, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
Dec 15, 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 600 |
Dec 14, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 100 |
Dec 13, 2023 | 18.32 | 18.32 | 18.28 | 18.28 | 18.28 | 2,800 |
Dec 12, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
Dec 11, 2023 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |