Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1,000 |
May 20, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
May 17, 2024 | 13.21 | 13.32 | 12.79 | 12.79 | 12.79 | 1,900 |
May 16, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 100 |
May 15, 2024 | 13.16 | 13.16 | 12.63 | 12.63 | 12.63 | 1,700 |
May 14, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
May 13, 2024 | 12.78 | 12.78 | 12.69 | 12.69 | 12.69 | 400 |
May 10, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 100 |
May 09, 2024 | 13.16 | 13.16 | 13.08 | 13.08 | 13.08 | 700 |
May 08, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
May 07, 2024 | 13.03 | 13.08 | 13.03 | 13.07 | 13.07 | 1,000 |
May 06, 2024 | 13.27 | 13.27 | 12.60 | 12.69 | 12.69 | 3,100 |
May 03, 2024 | 12.80 | 13.38 | 12.80 | 13.25 | 13.25 | 10,700 |
May 02, 2024 | 12.48 | 13.20 | 12.48 | 13.20 | 13.20 | 500 |
May 01, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 200 |
Apr 30, 2024 | 12.29 | 12.38 | 12.29 | 12.29 | 12.29 | 1,900 |
Apr 29, 2024 | 12.02 | 12.28 | 12.01 | 12.19 | 12.19 | 1,300 |
Apr 26, 2024 | 12.07 | 12.18 | 11.62 | 12.00 | 12.00 | 1,400 |
Apr 25, 2024 | 12.15 | 12.17 | 12.06 | 12.07 | 12.07 | 1,500 |
Apr 24, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 800 |
Apr 23, 2024 | 12.19 | 12.29 | 12.07 | 12.12 | 12.12 | 2,900 |
Apr 22, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 400 |
Apr 19, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 700 |
Apr 18, 2024 | 11.99 | 12.16 | 11.94 | 12.01 | 12.01 | 1,600 |
Apr 17, 2024 | 12.05 | 12.10 | 11.94 | 11.99 | 11.99 | 4,700 |
Apr 16, 2024 | 12.15 | 12.15 | 11.97 | 11.97 | 11.97 | 2,000 |
Apr 15, 2024 | 11.96 | 12.27 | 11.96 | 12.05 | 12.05 | 2,400 |
Apr 12, 2024 | 12.15 | 12.20 | 11.66 | 12.13 | 12.13 | 6,400 |
Apr 11, 2024 | 12.04 | 12.11 | 12.04 | 12.09 | 12.09 | 2,000 |
Apr 10, 2024 | 12.15 | 12.15 | 11.96 | 12.02 | 12.02 | 1,200 |
Apr 09, 2024 | 12.47 | 12.56 | 11.84 | 11.85 | 11.85 | 15,500 |
Apr 08, 2024 | 12.36 | 12.50 | 12.36 | 12.50 | 12.50 | 1,800 |
Apr 08, 2024 | 0.17 Dividend | |||||
Apr 05, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.58 | 300 |
Apr 04, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.32 | - |
Apr 03, 2024 | 12.50 | 12.52 | 12.44 | 12.49 | 12.32 | 1,400 |
Apr 02, 2024 | 12.50 | 12.58 | 12.50 | 12.58 | 12.41 | 400 |
Apr 01, 2024 | 12.63 | 12.63 | 12.50 | 12.50 | 12.33 | 1,400 |
Mar 28, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.57 | 300 |
Mar 27, 2024 | 12.51 | 12.60 | 12.51 | 12.59 | 12.42 | 500 |
Mar 26, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.33 | 1,200 |
Mar 25, 2024 | 12.51 | 12.52 | 12.51 | 12.51 | 12.34 | 400 |
Mar 22, 2024 | 12.54 | 12.75 | 12.52 | 12.65 | 12.48 | 6,500 |
Mar 21, 2024 | 12.55 | 12.55 | 12.21 | 12.21 | 12.05 | 1,000 |
Mar 20, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.37 | 500 |
Mar 19, 2024 | 12.57 | 12.57 | 12.50 | 12.50 | 12.33 | 1,600 |
Mar 18, 2024 | 12.31 | 12.57 | 12.10 | 12.57 | 12.40 | 2,400 |
Mar 15, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.37 | 500 |
Mar 14, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.19 | 300 |
Mar 13, 2024 | 12.19 | 12.54 | 12.19 | 12.53 | 12.36 | 2,500 |
Mar 12, 2024 | 12.19 | 12.19 | 12.02 | 12.10 | 11.94 | 3,500 |
Mar 11, 2024 | 11.99 | 12.20 | 11.64 | 12.20 | 12.04 | 4,200 |
Mar 08, 2024 | 11.86 | 11.96 | 11.64 | 11.64 | 11.48 | 2,700 |
Mar 07, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.79 | 100 |
Mar 06, 2024 | 11.85 | 12.15 | 11.81 | 12.15 | 11.99 | 4,500 |
Mar 05, 2024 | 11.93 | 12.00 | 11.93 | 12.00 | 11.84 | 900 |
Mar 04, 2024 | 12.30 | 12.30 | 11.85 | 11.93 | 11.77 | 4,800 |
Mar 01, 2024 | 12.50 | 12.50 | 12.30 | 12.30 | 12.14 | 1,000 |
Feb 29, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.07 | 600 |
Feb 28, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.04 | 800 |
Feb 27, 2024 | 12.52 | 12.52 | 12.16 | 12.33 | 12.17 | 1,700 |
Feb 26, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.35 | 900 |
Feb 23, 2024 | 12.55 | 12.65 | 12.52 | 12.52 | 12.35 | 1,500 |
Feb 22, 2024 | 12.56 | 12.78 | 12.53 | 12.78 | 12.61 | 600 |
Feb 21, 2024 | 12.38 | 12.50 | 12.38 | 12.50 | 12.33 | 1,100 |
Feb 20, 2024 | 12.38 | 12.58 | 12.38 | 12.58 | 12.41 | 1,300 |
Feb 16, 2024 | 12.75 | 12.75 | 12.26 | 12.41 | 12.24 | 3,100 |
Feb 15, 2024 | 12.63 | 12.75 | 12.51 | 12.75 | 12.58 | 3,000 |
Feb 14, 2024 | 12.65 | 12.79 | 12.65 | 12.79 | 12.62 | 600 |
Feb 13, 2024 | 12.62 | 12.68 | 12.62 | 12.62 | 12.45 | 800 |
Feb 12, 2024 | 12.79 | 12.79 | 12.59 | 12.61 | 12.44 | 1,700 |
Feb 09, 2024 | 12.85 | 12.95 | 12.77 | 12.95 | 12.78 | 1,100 |
Feb 08, 2024 | 12.83 | 12.87 | 12.83 | 12.83 | 12.66 | 1,100 |
Feb 07, 2024 | 12.79 | 12.79 | 12.76 | 12.77 | 12.60 | 1,300 |
Feb 06, 2024 | 12.76 | 12.96 | 12.76 | 12.79 | 12.62 | 1,500 |
Feb 05, 2024 | 12.55 | 13.04 | 12.55 | 12.99 | 12.82 | 2,300 |
Feb 02, 2024 | 12.87 | 12.87 | 12.55 | 12.55 | 12.38 | 1,600 |
Feb 01, 2024 | 12.76 | 12.83 | 12.59 | 12.79 | 12.62 | 3,400 |
Jan 31, 2024 | 13.07 | 13.11 | 12.79 | 12.79 | 12.62 | 11,800 |
Jan 30, 2024 | 12.92 | 13.09 | 12.50 | 12.80 | 12.63 | 7,800 |
Jan 29, 2024 | 12.96 | 13.00 | 12.96 | 12.98 | 12.81 | 1,700 |
Jan 26, 2024 | 12.96 | 13.00 | 12.96 | 13.00 | 12.83 | 1,600 |
Jan 25, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.86 | 300 |
Jan 24, 2024 | 13.05 | 13.05 | 13.03 | 13.04 | 12.87 | 1,600 |
Jan 23, 2024 | 13.08 | 13.08 | 12.92 | 12.92 | 12.75 | 1,200 |
Jan 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | - |
Jan 19, 2024 | 12.92 | 13.03 | 12.92 | 13.00 | 12.83 | 1,300 |
Jan 18, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.93 | - |
Jan 17, 2024 | 12.95 | 13.10 | 12.90 | 13.10 | 12.93 | 1,600 |
Jan 16, 2024 | 13.10 | 13.11 | 12.90 | 12.90 | 12.73 | 2,300 |
Jan 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.83 | 200 |
Jan 11, 2024 | 13.35 | 13.35 | 13.00 | 13.23 | 13.05 | 3,200 |
Jan 10, 2024 | 13.25 | 13.27 | 13.01 | 13.25 | 13.07 | 4,800 |
Jan 09, 2024 | 13.61 | 13.61 | 13.21 | 13.21 | 13.03 | 3,200 |
Jan 08, 2024 | 13.94 | 13.94 | 13.57 | 13.57 | 13.39 | 1,100 |
Jan 05, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.01 | - |
Jan 04, 2024 | 13.84 | 14.25 | 13.84 | 14.20 | 14.01 | 2,100 |
Jan 03, 2024 | 14.27 | 14.27 | 13.77 | 13.77 | 13.59 | 2,700 |
Jan 02, 2024 | 14.10 | 14.10 | 14.02 | 14.02 | 13.83 | 800 |
Jan 02, 2024 | 0.17 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |