Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 100 |
Apr 30, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
Apr 29, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
Apr 26, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Apr 25, 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
Apr 24, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Apr 23, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
Apr 22, 2024 | 14.05 | 14.44 | 14.05 | 14.44 | 14.44 | 100 |
Apr 19, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Apr 18, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Apr 17, 2024 | 13.55 | 13.55 | 13.52 | 13.52 | 13.52 | 10 |
Apr 16, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
Apr 15, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
Apr 12, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
Apr 11, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
Apr 10, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 09, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
Apr 08, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
Apr 05, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
Apr 04, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
Apr 03, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
Apr 02, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
Mar 28, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
Mar 27, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
Mar 26, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
Mar 25, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
Mar 22, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
Mar 21, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
Mar 20, 2024 | 12.73 | 13.04 | 12.72 | 12.72 | 12.72 | 121 |
Mar 19, 2024 | 12.84 | 13.11 | 12.84 | 13.11 | 13.11 | 5 |
Mar 18, 2024 | 13.06 | 13.15 | 13.06 | 13.15 | 13.15 | 120 |
Mar 15, 2024 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | 10 |
Mar 14, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
Mar 13, 2024 | 13.01 | 13.17 | 13.01 | 13.17 | 13.17 | 11 |
Mar 12, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
Mar 11, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
Mar 08, 2024 | 13.05 | 13.49 | 13.05 | 13.49 | 13.49 | 100 |
Mar 07, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
Mar 06, 2024 | 13.10 | 13.24 | 13.10 | 13.24 | 13.24 | 5 |
Mar 05, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
Mar 04, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 6 |
Mar 01, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
Feb 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Feb 28, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Feb 27, 2024 | 13.98 | 14.00 | 13.98 | 14.00 | 14.00 | 4 |
Feb 26, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Feb 23, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Feb 22, 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
Feb 21, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
Feb 20, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
Feb 19, 2024 | 16.13 | 16.47 | 16.13 | 16.47 | 16.47 | 25 |
Feb 16, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
Feb 15, 2024 | 19.84 | 19.84 | 18.00 | 18.00 | 18.00 | 20 |
Feb 14, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
Feb 13, 2024 | 19.00 | 19.00 | 18.38 | 18.38 | 18.38 | 60 |
Feb 12, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
Feb 09, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
Feb 08, 2024 | 19.61 | 19.85 | 19.61 | 19.85 | 19.85 | - |
Feb 07, 2024 | 18.98 | 19.37 | 18.98 | 19.32 | 19.32 | 20 |
Feb 06, 2024 | 18.37 | 18.37 | 18.36 | 18.36 | 18.36 | - |
Feb 05, 2024 | 18.19 | 18.19 | 18.11 | 18.11 | 18.11 | - |
Feb 02, 2024 | 18.01 | 18.12 | 18.01 | 18.12 | 18.12 | - |
Feb 01, 2024 | 17.76 | 17.83 | 17.76 | 17.83 | 17.83 | - |
Jan 31, 2024 | 17.80 | 17.80 | 17.71 | 17.71 | 17.71 | - |
Jan 30, 2024 | 17.86 | 17.86 | 17.78 | 17.78 | 17.78 | - |
Jan 29, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 28 |
Jan 26, 2024 | 17.78 | 18.09 | 17.76 | 17.76 | 17.76 | 28 |
Jan 25, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
Jan 24, 2024 | 17.73 | 17.84 | 17.73 | 17.84 | 17.84 | - |
Jan 23, 2024 | 17.83 | 17.83 | 17.72 | 17.72 | 17.72 | - |
Jan 22, 2024 | 18.69 | 18.71 | 18.69 | 18.71 | 18.71 | 8 |
Jan 19, 2024 | 18.38 | 18.54 | 18.38 | 18.54 | 18.54 | - |
Jan 18, 2024 | 18.13 | 18.38 | 18.13 | 18.38 | 18.38 | - |
Jan 17, 2024 | 19.27 | 19.27 | 18.21 | 18.21 | 18.21 | 100 |
Jan 16, 2024 | 19.20 | 19.55 | 19.20 | 19.55 | 19.55 | 2 |
Jan 15, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
Jan 12, 2024 | 19.04 | 19.04 | 18.99 | 18.99 | 18.99 | - |
Jan 11, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Jan 10, 2024 | 18.85 | 19.00 | 18.85 | 19.00 | 19.00 | 2,500 |
Jan 09, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
Jan 08, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Jan 05, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
Jan 04, 2024 | 18.07 | 18.07 | 18.05 | 18.05 | 18.05 | 54 |
Jan 03, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
Jan 02, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 200 |
Dec 29, 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
Dec 28, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
Dec 27, 2023 | 18.40 | 18.74 | 18.40 | 18.74 | 18.74 | 2,100 |
Dec 22, 2023 | 17.67 | 17.69 | 17.67 | 17.69 | 17.69 | - |
Dec 21, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Dec 20, 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
Dec 19, 2023 | 17.66 | 17.66 | 17.54 | 17.54 | 17.54 | - |
Dec 18, 2023 | 17.79 | 17.79 | 17.78 | 17.78 | 17.78 | - |
Dec 15, 2023 | 17.43 | 17.51 | 17.43 | 17.51 | 17.51 | - |
Dec 14, 2023 | 17.60 | 17.60 | 17.39 | 17.39 | 17.39 | - |
Dec 13, 2023 | 17.77 | 17.77 | 17.63 | 17.63 | 17.63 | - |
Dec 12, 2023 | 17.72 | 17.78 | 17.72 | 17.78 | 17.78 | - |
Dec 11, 2023 | 17.93 | 17.93 | 17.80 | 17.80 | 17.80 | - |
Dec 08, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Dec 07, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |