Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 11.25 | 11.30 | 11.06 | 11.18 | 11.18 | 3,600 |
Apr 29, 2024 | 11.17 | 11.17 | 11.08 | 11.08 | 11.08 | 7,700 |
Apr 26, 2024 | 11.16 | 11.37 | 11.16 | 11.37 | 11.37 | 12,300 |
Apr 25, 2024 | 11.29 | 11.40 | 11.09 | 11.12 | 11.12 | 14,400 |
Apr 24, 2024 | 11.31 | 11.31 | 11.13 | 11.16 | 11.16 | 12,000 |
Apr 23, 2024 | 11.24 | 11.35 | 11.22 | 11.32 | 11.32 | 2,500 |
Apr 22, 2024 | 11.56 | 11.56 | 11.40 | 11.43 | 11.43 | 5,600 |
Apr 19, 2024 | 11.84 | 11.86 | 11.60 | 11.64 | 11.64 | 5,300 |
Apr 18, 2024 | 12.06 | 12.14 | 11.95 | 11.97 | 11.97 | 3,700 |
Apr 17, 2024 | 12.57 | 12.57 | 12.10 | 12.10 | 12.10 | 7,700 |
Apr 16, 2024 | 12.36 | 12.67 | 12.36 | 12.62 | 12.62 | 6,700 |
Apr 15, 2024 | 12.20 | 12.29 | 12.15 | 12.29 | 12.29 | 5,900 |
Apr 12, 2024 | 11.89 | 12.07 | 11.89 | 12.07 | 12.07 | 500 |
Apr 11, 2024 | 11.85 | 11.86 | 11.85 | 11.86 | 11.86 | 1,000 |
Apr 10, 2024 | 11.79 | 12.00 | 11.79 | 11.83 | 11.83 | 5,400 |
Apr 09, 2024 | 11.59 | 11.59 | 11.46 | 11.46 | 11.46 | 5,200 |
Apr 08, 2024 | 11.68 | 11.70 | 11.57 | 11.57 | 11.57 | 2,900 |
Apr 05, 2024 | 11.97 | 11.99 | 11.69 | 11.69 | 11.69 | 8,300 |
Apr 04, 2024 | 11.60 | 11.81 | 11.60 | 11.81 | 11.81 | 3,300 |
Apr 03, 2024 | 11.71 | 11.80 | 11.63 | 11.72 | 11.72 | 14,000 |
Apr 02, 2024 | 11.60 | 11.67 | 11.52 | 11.64 | 11.64 | 8,500 |
Apr 01, 2024 | 11.67 | 11.76 | 11.64 | 11.64 | 11.64 | 4,200 |
Mar 28, 2024 | 11.57 | 11.72 | 11.50 | 11.50 | 11.50 | 4,800 |
Mar 27, 2024 | 12.19 | 12.19 | 11.68 | 11.68 | 11.68 | 13,300 |
Mar 26, 2024 | 12.15 | 12.36 | 12.15 | 12.36 | 12.36 | 3,400 |
Mar 25, 2024 | 12.12 | 12.12 | 12.09 | 12.09 | 12.09 | 400 |
Mar 22, 2024 | 12.10 | 12.16 | 12.10 | 12.16 | 12.16 | 600 |
Mar 21, 2024 | 11.99 | 12.19 | 11.99 | 12.19 | 12.19 | 3,200 |
Mar 20, 2024 | 12.16 | 12.19 | 12.10 | 12.19 | 12.19 | 600 |
Mar 20, 2024 | 0.06 Dividend | |||||
Mar 19, 2024 | 12.27 | 12.35 | 12.23 | 12.24 | 12.18 | 6,200 |
Mar 18, 2024 | 12.48 | 12.50 | 12.28 | 12.50 | 12.44 | 1,500 |
Mar 15, 2024 | 12.61 | 12.68 | 12.56 | 12.58 | 12.52 | 1,200 |
Mar 14, 2024 | 12.76 | 12.77 | 12.61 | 12.61 | 12.55 | 1,000 |
Mar 13, 2024 | 12.31 | 12.38 | 12.31 | 12.37 | 12.31 | 4,000 |
Mar 12, 2024 | 12.33 | 12.63 | 12.33 | 12.54 | 12.48 | 2,200 |
Mar 11, 2024 | 12.46 | 12.46 | 12.30 | 12.30 | 12.24 | 1,900 |
Mar 08, 2024 | 12.47 | 12.51 | 12.41 | 12.42 | 12.36 | 4,200 |
Mar 07, 2024 | 12.42 | 12.51 | 12.40 | 12.47 | 12.41 | 16,500 |
Mar 06, 2024 | 12.62 | 12.68 | 12.49 | 12.62 | 12.56 | 3,700 |
Mar 05, 2024 | 12.63 | 12.91 | 12.40 | 12.90 | 12.84 | 9,000 |
Mar 04, 2024 | 13.32 | 13.35 | 12.81 | 12.81 | 12.75 | 7,200 |
Mar 01, 2024 | 13.42 | 13.55 | 13.23 | 13.25 | 13.19 | 8,200 |
Feb 29, 2024 | 13.07 | 13.21 | 12.88 | 13.02 | 12.96 | 5,600 |
Feb 28, 2024 | 13.27 | 13.28 | 13.07 | 13.10 | 13.04 | 11,200 |
Feb 27, 2024 | 13.60 | 13.60 | 13.16 | 13.16 | 13.10 | 11,500 |
Feb 26, 2024 | 13.34 | 13.70 | 13.34 | 13.65 | 13.58 | 9,900 |
Feb 23, 2024 | 13.21 | 13.21 | 13.04 | 13.14 | 13.08 | 14,500 |
Feb 22, 2024 | 13.21 | 13.50 | 13.21 | 13.32 | 13.25 | 13,600 |
Feb 21, 2024 | 13.31 | 13.31 | 13.13 | 13.13 | 13.07 | 7,600 |
Feb 20, 2024 | 13.35 | 13.51 | 13.18 | 13.49 | 13.42 | 7,100 |
Feb 16, 2024 | 13.57 | 13.72 | 13.37 | 13.45 | 13.38 | 8,200 |
Feb 15, 2024 | 13.67 | 13.67 | 13.44 | 13.44 | 13.37 | 14,300 |
Feb 14, 2024 | 14.02 | 14.02 | 13.80 | 13.80 | 13.73 | 6,600 |
Feb 13, 2024 | 14.02 | 14.37 | 14.01 | 14.01 | 13.94 | 6,200 |
Feb 12, 2024 | 13.91 | 13.91 | 13.55 | 13.56 | 13.49 | 22,800 |
Feb 09, 2024 | 14.00 | 14.06 | 13.86 | 13.87 | 13.80 | 3,100 |
Feb 08, 2024 | 13.80 | 14.19 | 13.80 | 13.99 | 13.92 | 12,100 |
Feb 07, 2024 | 13.81 | 13.87 | 13.68 | 13.76 | 13.69 | 8,400 |
Feb 06, 2024 | 13.94 | 13.99 | 13.71 | 13.81 | 13.74 | 4,700 |
Feb 05, 2024 | 13.77 | 13.85 | 13.60 | 13.84 | 13.77 | 34,900 |
Feb 02, 2024 | 13.35 | 13.45 | 13.11 | 13.27 | 13.20 | 2,900 |
Feb 01, 2024 | 13.33 | 13.42 | 12.85 | 12.85 | 12.79 | 2,100 |
Jan 31, 2024 | 13.23 | 13.32 | 12.96 | 13.28 | 13.21 | 7,900 |
Jan 30, 2024 | 13.47 | 13.47 | 13.19 | 13.23 | 13.17 | 10,200 |
Jan 29, 2024 | 13.34 | 13.34 | 13.15 | 13.25 | 13.19 | 15,900 |
Jan 26, 2024 | 13.34 | 13.44 | 13.34 | 13.42 | 13.35 | 4,200 |
Jan 25, 2024 | 13.62 | 13.80 | 13.52 | 13.53 | 13.46 | 4,900 |
Jan 24, 2024 | 13.79 | 14.02 | 13.79 | 14.00 | 13.93 | 3,500 |
Jan 23, 2024 | 13.66 | 13.70 | 13.62 | 13.62 | 13.55 | 6,000 |
Jan 22, 2024 | 13.36 | 13.74 | 13.36 | 13.63 | 13.56 | 3,000 |
Jan 19, 2024 | 13.59 | 13.65 | 13.47 | 13.50 | 13.43 | 6,800 |
Jan 18, 2024 | 13.42 | 13.56 | 13.34 | 13.46 | 13.39 | 9,900 |
Jan 17, 2024 | 12.79 | 13.40 | 12.79 | 13.21 | 13.15 | 27,900 |
Jan 16, 2024 | 12.73 | 12.80 | 12.71 | 12.79 | 12.73 | 3,100 |
Jan 12, 2024 | 12.59 | 12.59 | 12.51 | 12.51 | 12.45 | 400 |
Jan 11, 2024 | 12.55 | 12.68 | 12.55 | 12.64 | 12.58 | 5,100 |
Jan 10, 2024 | 12.02 | 12.09 | 12.02 | 12.09 | 12.03 | 500 |
Jan 09, 2024 | 12.04 | 12.07 | 12.04 | 12.06 | 12.00 | 1,600 |
Jan 08, 2024 | 12.13 | 12.13 | 11.88 | 11.88 | 11.82 | 700 |
Jan 05, 2024 | 12.23 | 12.23 | 12.05 | 12.05 | 11.99 | 800 |
Jan 04, 2024 | 11.94 | 12.15 | 11.94 | 12.15 | 12.09 | 6,200 |
Jan 03, 2024 | 12.05 | 12.14 | 12.03 | 12.07 | 12.01 | 11,700 |
Jan 02, 2024 | 12.46 | 12.46 | 12.12 | 12.16 | 12.10 | 3,900 |
Dec 29, 2023 | 12.55 | 12.55 | 12.49 | 12.49 | 12.43 | 600 |
Dec 28, 2023 | 12.60 | 12.60 | 12.42 | 12.46 | 12.40 | 6,300 |
Dec 27, 2023 | 12.52 | 12.68 | 12.52 | 12.60 | 12.54 | 3,300 |
Dec 26, 2023 | 12.53 | 12.59 | 12.53 | 12.59 | 12.53 | 800 |
Dec 22, 2023 | 12.55 | 12.78 | 12.53 | 12.75 | 12.69 | 8,000 |
Dec 21, 2023 | 12.66 | 12.97 | 12.66 | 12.83 | 12.77 | 2,200 |
Dec 20, 2023 | 12.42 | 12.82 | 12.42 | 12.82 | 12.76 | 2,100 |
Dec 20, 2023 | 0.144 Dividend | |||||
Dec 19, 2023 | 12.53 | 12.59 | 12.44 | 12.50 | 12.30 | 2,900 |
Dec 18, 2023 | 12.45 | 12.64 | 12.45 | 12.62 | 12.41 | 3,400 |
Dec 15, 2023 | 12.26 | 12.61 | 12.26 | 12.59 | 12.38 | 16,300 |
Dec 14, 2023 | 11.62 | 12.17 | 11.55 | 12.17 | 11.97 | 19,000 |
Dec 13, 2023 | 12.80 | 12.80 | 11.82 | 11.82 | 11.63 | 12,000 |
Dec 12, 2023 | 12.80 | 12.91 | 12.76 | 12.76 | 12.55 | 3,700 |
Dec 11, 2023 | 13.00 | 13.00 | 12.68 | 12.68 | 12.47 | 19,300 |
Dec 08, 2023 | 12.88 | 12.96 | 12.83 | 12.85 | 12.64 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |