Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Apr 23, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Apr 22, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 100 |
Apr 19, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 100 |
Apr 18, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Apr 17, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 300,000 |
Apr 16, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 100,000 |
Apr 15, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Apr 12, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
Apr 11, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 200 |
Apr 10, 2024 | 16.09 | 16.38 | 16.09 | 16.38 | 16.38 | 200 |
Apr 09, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Apr 08, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Apr 05, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Apr 04, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Apr 03, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Apr 02, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Apr 01, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Mar 28, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Mar 27, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Mar 26, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Mar 25, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Mar 22, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Mar 21, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Mar 20, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Mar 19, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Mar 18, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Mar 15, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 500 |
Mar 14, 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 100 |
Mar 13, 2024 | 14.94 | 15.00 | 14.94 | 15.00 | 15.00 | 1,000 |
Mar 12, 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
Mar 11, 2024 | 14.04 | 14.39 | 13.74 | 14.39 | 14.39 | 101,200 |
Mar 08, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Mar 07, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 400 |
Mar 06, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Mar 05, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Mar 04, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Mar 01, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Feb 29, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
Feb 28, 2024 | 15.75 | 16.15 | 15.75 | 16.15 | 16.15 | 200 |
Feb 27, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Feb 26, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Feb 23, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 4,100 |
Feb 22, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 8,200 |
Feb 21, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Feb 20, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Feb 16, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Feb 15, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
Feb 14, 2024 | 15.96 | 15.96 | 15.95 | 15.95 | 15.95 | 1,200 |
Feb 13, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
Feb 12, 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 200 |
Feb 09, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Feb 08, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Feb 07, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Feb 06, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
Feb 05, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 100 |
Feb 02, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Feb 01, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Jan 31, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Jan 30, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Jan 29, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Jan 26, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Jan 25, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Jan 24, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
Jan 23, 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 500 |
Jan 22, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 200 |
Jan 19, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Jan 18, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Jan 17, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Jan 16, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
Jan 12, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 600 |
Jan 11, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Jan 10, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Jan 09, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Jan 08, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 4,500 |
Jan 05, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Jan 04, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Jan 03, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 200 |
Jan 02, 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Dec 29, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
Dec 28, 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 600 |
Dec 27, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Dec 26, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Dec 22, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Dec 21, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Dec 20, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Dec 19, 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
Dec 18, 2023 | 15.61 | 15.82 | 15.61 | 15.61 | 15.61 | 12,200 |
Dec 15, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
Dec 14, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 50,100 |
Dec 13, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 100 |
Dec 12, 2023 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 100 |
Dec 11, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Dec 08, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 20,000 |
Dec 07, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Dec 06, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Dec 05, 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Dec 04, 2023 | 15.49 | 15.49 | 15.34 | 15.34 | 15.34 | 4,000 |
Dec 01, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 8,400 |
Nov 30, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |