Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 11.67 | 11.59 | 11.56 | 11.56 | 11.56 | 62 |
Apr 26, 2024 | 11.68 | 11.69 | 11.68 | 11.69 | 11.69 | 1,700 |
Apr 25, 2024 | 11.87 | 11.93 | 11.75 | 11.75 | 11.75 | 3,300 |
Apr 24, 2024 | 11.69 | 11.69 | 11.62 | 11.62 | 11.62 | 700 |
Apr 23, 2024 | 11.62 | 11.66 | 11.58 | 11.64 | 11.64 | 2,500 |
Apr 22, 2024 | 12.15 | 12.23 | 11.81 | 11.96 | 11.96 | 24,200 |
Apr 19, 2024 | 12.30 | 12.30 | 12.17 | 12.17 | 12.17 | 2,900 |
Apr 18, 2024 | 12.15 | 12.32 | 12.15 | 12.26 | 12.26 | 2,000 |
Apr 17, 2024 | 12.12 | 12.17 | 12.07 | 12.17 | 12.17 | 2,100 |
Apr 16, 2024 | 12.06 | 12.06 | 11.90 | 11.98 | 11.98 | 11,500 |
Apr 15, 2024 | 11.38 | 11.91 | 11.38 | 11.85 | 11.85 | 14,600 |
Apr 12, 2024 | 11.48 | 11.60 | 11.48 | 11.60 | 11.60 | 1,900 |
Apr 11, 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 100 |
Apr 10, 2024 | 11.27 | 11.28 | 11.15 | 11.24 | 11.24 | 3,600 |
Apr 09, 2024 | 10.87 | 10.87 | 10.83 | 10.83 | 10.83 | 300 |
Apr 08, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 100 |
Apr 05, 2024 | 10.92 | 10.93 | 10.92 | 10.92 | 10.92 | 800 |
Apr 04, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
Apr 03, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 100 |
Apr 02, 2024 | 10.98 | 10.98 | 10.93 | 10.93 | 10.93 | 700 |
Apr 01, 2024 | 10.64 | 10.66 | 10.64 | 10.65 | 10.65 | 300 |
Mar 28, 2024 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | 1,200 |
Mar 27, 2024 | 10.76 | 10.76 | 10.60 | 10.60 | 10.60 | 400 |
Mar 26, 2024 | 10.87 | 10.93 | 10.87 | 10.93 | 10.93 | 700 |
Mar 25, 2024 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | 900 |
Mar 22, 2024 | 10.90 | 10.90 | 10.87 | 10.89 | 10.89 | 2,200 |
Mar 21, 2024 | 10.88 | 10.88 | 10.72 | 10.72 | 10.72 | 2,800 |
Mar 20, 2024 | 11.22 | 11.25 | 10.97 | 10.97 | 10.97 | 500 |
Mar 20, 2024 | 0.125 Dividend | |||||
Mar 19, 2024 | 11.65 | 11.65 | 11.38 | 11.38 | 11.26 | 16,000 |
Mar 18, 2024 | 11.49 | 11.56 | 11.49 | 11.56 | 11.43 | 500 |
Mar 15, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.38 | 100 |
Mar 14, 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.37 | 500 |
Mar 13, 2024 | 11.24 | 11.24 | 11.13 | 11.21 | 11.09 | 600 |
Mar 12, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.15 | 100 |
Mar 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | 1,100 |
Mar 08, 2024 | 11.01 | 11.27 | 11.01 | 11.27 | 11.15 | 1,200 |
Mar 07, 2024 | 11.14 | 11.18 | 11.13 | 11.15 | 11.03 | 2,900 |
Mar 06, 2024 | 11.34 | 11.38 | 11.34 | 11.38 | 11.26 | 1,400 |
Mar 05, 2024 | 11.53 | 11.53 | 11.50 | 11.50 | 11.37 | 1,300 |
Mar 04, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.31 | 900 |
Mar 01, 2024 | 11.65 | 11.66 | 11.58 | 11.59 | 11.46 | 2,100 |
Feb 29, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.60 | 500 |
Feb 28, 2024 | 11.96 | 11.96 | 11.93 | 11.94 | 11.81 | 1,100 |
Feb 27, 2024 | 11.97 | 11.97 | 11.94 | 11.94 | 11.81 | 600 |
Feb 26, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | 800 |
Feb 23, 2024 | 12.01 | 12.08 | 11.94 | 11.98 | 11.85 | 1,100 |
Feb 22, 2024 | 12.19 | 12.19 | 12.02 | 12.02 | 11.89 | 1,900 |
Feb 21, 2024 | 12.38 | 12.38 | 12.36 | 12.36 | 12.22 | 4,100 |
Feb 20, 2024 | 12.44 | 12.48 | 12.44 | 12.45 | 12.31 | 1,000 |
Feb 16, 2024 | 12.03 | 12.23 | 12.01 | 12.23 | 12.10 | 700 |
Feb 15, 2024 | 12.15 | 12.15 | 11.98 | 12.02 | 11.89 | 5,200 |
Feb 14, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.31 | 100 |
Feb 13, 2024 | 12.74 | 12.97 | 12.63 | 12.82 | 12.68 | 6,400 |
Feb 12, 2024 | 12.39 | 12.39 | 12.19 | 12.22 | 12.09 | 1,600 |
Feb 09, 2024 | 12.56 | 12.56 | 12.45 | 12.45 | 12.31 | 7,800 |
Feb 08, 2024 | 12.70 | 12.72 | 12.62 | 12.62 | 12.48 | 4,000 |
Feb 07, 2024 | 12.84 | 12.89 | 12.82 | 12.86 | 12.72 | 12,200 |
Feb 06, 2024 | 13.02 | 13.03 | 12.98 | 12.98 | 12.84 | 1,900 |
Feb 05, 2024 | 13.17 | 13.25 | 13.05 | 13.07 | 12.93 | 17,700 |
Feb 02, 2024 | 13.07 | 13.07 | 12.78 | 12.78 | 12.64 | 900 |
Feb 01, 2024 | 13.09 | 13.26 | 12.81 | 12.81 | 12.67 | 4,000 |
Jan 31, 2024 | 12.80 | 13.09 | 12.64 | 13.09 | 12.95 | 3,100 |
Jan 30, 2024 | 12.66 | 12.70 | 12.62 | 12.64 | 12.50 | 2,400 |
Jan 29, 2024 | 12.79 | 12.86 | 12.63 | 12.63 | 12.49 | 400 |
Jan 26, 2024 | 12.75 | 12.83 | 12.75 | 12.82 | 12.68 | 6,500 |
Jan 25, 2024 | 12.92 | 12.92 | 12.87 | 12.87 | 12.73 | 900 |
Jan 24, 2024 | 12.84 | 13.00 | 12.84 | 13.00 | 12.86 | 300 |
Jan 23, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.69 | 100 |
Jan 22, 2024 | 12.71 | 12.80 | 12.71 | 12.73 | 12.59 | 6,800 |
Jan 19, 2024 | 13.26 | 13.26 | 13.04 | 13.04 | 12.90 | 14,900 |
Jan 18, 2024 | 13.31 | 13.31 | 13.29 | 13.30 | 13.15 | 6,300 |
Jan 17, 2024 | 13.63 | 13.63 | 13.48 | 13.48 | 13.33 | 7,600 |
Jan 16, 2024 | 13.38 | 13.38 | 13.31 | 13.31 | 13.16 | 14,500 |
Jan 12, 2024 | 13.15 | 13.15 | 13.11 | 13.11 | 12.97 | 1,300 |
Jan 11, 2024 | 13.04 | 13.32 | 13.04 | 13.09 | 12.95 | 7,400 |
Jan 10, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.89 | 400 |
Jan 09, 2024 | 13.10 | 13.11 | 13.08 | 13.08 | 12.94 | 15,200 |
Jan 08, 2024 | 13.09 | 13.09 | 12.93 | 12.93 | 12.79 | 1,500 |
Jan 05, 2024 | 13.31 | 13.33 | 13.25 | 13.25 | 13.10 | 500 |
Jan 04, 2024 | 13.28 | 13.33 | 13.19 | 13.33 | 13.18 | 3,500 |
Jan 03, 2024 | 13.09 | 13.26 | 13.07 | 13.26 | 13.11 | 3,000 |
Jan 02, 2024 | 12.62 | 12.79 | 12.62 | 12.68 | 12.54 | 16,700 |
Dec 29, 2023 | 12.39 | 12.57 | 12.39 | 12.57 | 12.43 | 3,400 |
Dec 28, 2023 | 12.37 | 12.41 | 12.35 | 12.35 | 12.21 | 23,700 |
Dec 27, 2023 | 12.31 | 12.35 | 12.31 | 12.35 | 12.21 | 500 |
Dec 26, 2023 | 12.43 | 12.43 | 12.26 | 12.33 | 12.19 | 6,400 |
Dec 22, 2023 | 12.47 | 12.52 | 12.47 | 12.52 | 12.38 | 900 |
Dec 21, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | 300 |
Dec 20, 2023 | 12.45 | 12.91 | 12.45 | 12.91 | 12.77 | 1,300 |
Dec 20, 2023 | 0.185 Dividend | |||||
Dec 19, 2023 | 12.79 | 12.79 | 12.73 | 12.73 | 12.41 | 3,000 |
Dec 18, 2023 | 13.00 | 13.04 | 13.00 | 13.04 | 12.71 | 1,700 |
Dec 15, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 12.73 | 300 |
Dec 14, 2023 | 12.85 | 12.85 | 12.85 | 12.85 | 12.52 | 500 |
Dec 13, 2023 | 14.23 | 14.23 | 13.48 | 13.49 | 13.15 | 5,400 |
Dec 12, 2023 | 14.32 | 14.32 | 14.19 | 14.19 | 13.83 | 7,200 |
Dec 11, 2023 | 14.28 | 14.28 | 14.13 | 14.13 | 13.77 | 1,700 |
Dec 08, 2023 | 14.27 | 14.28 | 14.27 | 14.28 | 13.92 | 900 |
Dec 07, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.03 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |