Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.26 | 11.45 | 11.12 | 11.41 | 11.41 | 13,309 |
May 02, 2024 | 11.93 | 11.96 | 11.73 | 11.78 | 11.78 | 9,500 |
May 01, 2024 | 12.29 | 12.33 | 11.73 | 12.18 | 12.18 | 11,800 |
Apr 30, 2024 | 11.80 | 12.21 | 11.80 | 12.21 | 12.21 | 13,900 |
Apr 29, 2024 | 11.75 | 11.75 | 11.57 | 11.62 | 11.62 | 5,300 |
Apr 26, 2024 | 11.93 | 11.93 | 11.68 | 11.83 | 11.83 | 14,400 |
Apr 25, 2024 | 12.08 | 12.20 | 11.89 | 11.93 | 11.93 | 18,600 |
Apr 24, 2024 | 11.74 | 11.84 | 11.68 | 11.73 | 11.73 | 3,900 |
Apr 23, 2024 | 12.19 | 12.19 | 11.65 | 11.76 | 11.76 | 13,600 |
Apr 22, 2024 | 12.46 | 12.46 | 12.04 | 12.22 | 12.22 | 15,100 |
Apr 19, 2024 | 12.47 | 12.71 | 12.47 | 12.56 | 12.56 | 10,300 |
Apr 18, 2024 | 12.53 | 12.78 | 12.26 | 12.70 | 12.70 | 7,700 |
Apr 17, 2024 | 12.06 | 12.62 | 12.06 | 12.59 | 12.59 | 7,600 |
Apr 16, 2024 | 12.29 | 12.57 | 12.20 | 12.29 | 12.29 | 9,700 |
Apr 15, 2024 | 11.55 | 12.20 | 11.39 | 12.09 | 12.09 | 15,100 |
Apr 12, 2024 | 11.44 | 11.80 | 11.31 | 11.75 | 11.75 | 17,300 |
Apr 11, 2024 | 11.12 | 11.42 | 11.11 | 11.19 | 11.19 | 12,400 |
Apr 10, 2024 | 11.19 | 11.27 | 10.99 | 11.19 | 11.19 | 21,000 |
Apr 09, 2024 | 10.49 | 10.69 | 10.49 | 10.57 | 10.57 | 1,800 |
Apr 08, 2024 | 10.64 | 10.64 | 10.50 | 10.60 | 10.60 | 10,000 |
Apr 05, 2024 | 10.98 | 10.98 | 10.69 | 10.72 | 10.72 | 4,300 |
Apr 04, 2024 | 10.38 | 10.98 | 10.38 | 10.98 | 10.98 | 15,100 |
Apr 03, 2024 | 10.87 | 10.87 | 10.61 | 10.64 | 10.64 | 8,300 |
Apr 02, 2024 | 10.65 | 10.87 | 10.65 | 10.75 | 10.75 | 10,100 |
Apr 01, 2024 | 10.15 | 10.39 | 10.15 | 10.34 | 10.34 | 11,000 |
Mar 28, 2024 | 10.10 | 10.12 | 10.07 | 10.12 | 10.12 | 1,300 |
Mar 27, 2024 | 10.46 | 10.46 | 10.28 | 10.28 | 10.28 | 11,200 |
Mar 26, 2024 | 10.68 | 10.78 | 10.68 | 10.78 | 10.78 | 3,900 |
Mar 25, 2024 | 10.75 | 10.75 | 10.64 | 10.73 | 10.73 | 2,500 |
Mar 22, 2024 | 10.53 | 10.75 | 10.48 | 10.75 | 10.75 | 143,000 |
Mar 21, 2024 | 10.67 | 10.67 | 10.45 | 10.48 | 10.48 | 31,500 |
Mar 20, 2024 | 11.32 | 11.32 | 10.85 | 10.85 | 10.85 | 6,100 |
Mar 20, 2024 | 0.033 Dividend | |||||
Mar 19, 2024 | 11.53 | 11.53 | 11.32 | 11.33 | 11.30 | 900 |
Mar 18, 2024 | 11.41 | 11.59 | 11.41 | 11.59 | 11.56 | 700 |
Mar 15, 2024 | 11.46 | 11.51 | 11.37 | 11.51 | 11.48 | 26,800 |
Mar 14, 2024 | 11.39 | 11.70 | 11.35 | 11.52 | 11.49 | 6,800 |
Mar 13, 2024 | 11.01 | 11.10 | 10.97 | 11.07 | 11.04 | 2,700 |
Mar 12, 2024 | 11.38 | 11.40 | 11.16 | 11.18 | 11.15 | 9,800 |
Mar 11, 2024 | 11.29 | 11.53 | 11.23 | 11.37 | 11.34 | 15,600 |
Mar 08, 2024 | 10.83 | 11.30 | 10.72 | 11.20 | 11.17 | 21,000 |
Mar 07, 2024 | 11.16 | 11.16 | 10.99 | 11.02 | 10.99 | 10,900 |
Mar 06, 2024 | 11.33 | 11.43 | 11.25 | 11.33 | 11.30 | 7,800 |
Mar 05, 2024 | 11.65 | 11.65 | 11.41 | 11.55 | 11.52 | 1,000 |
Mar 04, 2024 | 11.39 | 11.46 | 11.32 | 11.46 | 11.43 | 4,100 |
Mar 01, 2024 | 11.96 | 11.96 | 11.68 | 11.70 | 11.67 | 4,500 |
Feb 29, 2024 | 12.02 | 12.12 | 11.89 | 11.90 | 11.87 | 4,100 |
Feb 28, 2024 | 12.25 | 12.25 | 12.15 | 12.23 | 12.19 | 3,800 |
Feb 27, 2024 | 12.32 | 12.34 | 12.25 | 12.25 | 12.21 | 2,700 |
Feb 26, 2024 | 12.42 | 12.42 | 12.32 | 12.36 | 12.32 | 1,700 |
Feb 23, 2024 | 12.39 | 12.39 | 12.30 | 12.33 | 12.29 | 7,500 |
Feb 22, 2024 | 12.73 | 12.73 | 12.37 | 12.37 | 12.33 | 4,900 |
Feb 21, 2024 | 13.18 | 13.18 | 12.96 | 12.96 | 12.92 | 8,100 |
Feb 20, 2024 | 13.04 | 13.12 | 13.02 | 13.05 | 13.01 | 4,400 |
Feb 16, 2024 | 12.65 | 12.71 | 12.35 | 12.71 | 12.67 | 47,000 |
Feb 15, 2024 | 12.70 | 12.70 | 12.35 | 12.42 | 12.38 | 6,400 |
Feb 14, 2024 | 13.39 | 13.39 | 13.08 | 13.08 | 13.04 | 800 |
Feb 13, 2024 | 13.90 | 13.90 | 13.37 | 13.68 | 13.64 | 6,200 |
Feb 12, 2024 | 13.00 | 13.01 | 12.59 | 12.72 | 12.68 | 11,900 |
Feb 09, 2024 | 13.21 | 13.21 | 13.08 | 13.11 | 13.07 | 1,800 |
Feb 08, 2024 | 13.57 | 13.60 | 13.40 | 13.41 | 13.37 | 3,500 |
Feb 07, 2024 | 13.67 | 13.77 | 13.67 | 13.77 | 13.73 | 1,200 |
Feb 06, 2024 | 14.20 | 14.20 | 13.95 | 13.96 | 13.92 | 3,300 |
Feb 05, 2024 | 14.32 | 14.33 | 14.02 | 14.11 | 14.07 | 1,800 |
Feb 02, 2024 | 14.00 | 14.00 | 13.66 | 13.66 | 13.62 | 1,000 |
Feb 01, 2024 | 14.09 | 14.25 | 13.71 | 13.71 | 13.67 | 12,400 |
Jan 31, 2024 | 13.66 | 14.18 | 13.66 | 14.18 | 14.14 | 5,400 |
Jan 30, 2024 | 13.42 | 13.52 | 13.42 | 13.46 | 13.42 | 1,300 |
Jan 29, 2024 | 13.72 | 13.84 | 13.39 | 13.39 | 13.35 | 5,700 |
Jan 26, 2024 | 13.62 | 13.81 | 13.55 | 13.77 | 13.73 | 3,200 |
Jan 25, 2024 | 13.66 | 14.00 | 13.66 | 13.83 | 13.79 | 4,000 |
Jan 24, 2024 | 13.36 | 14.10 | 13.36 | 14.05 | 14.01 | 5,900 |
Jan 23, 2024 | 13.36 | 13.88 | 13.36 | 13.78 | 13.74 | 7,200 |
Jan 22, 2024 | 13.79 | 13.84 | 13.57 | 13.62 | 13.58 | 6,500 |
Jan 19, 2024 | 14.53 | 14.67 | 14.09 | 14.13 | 14.09 | 8,700 |
Jan 18, 2024 | 14.74 | 14.87 | 14.51 | 14.51 | 14.47 | 7,600 |
Jan 17, 2024 | 15.14 | 15.15 | 14.76 | 14.87 | 14.83 | 10,000 |
Jan 16, 2024 | 14.63 | 14.75 | 14.49 | 14.60 | 14.56 | 3,500 |
Jan 12, 2024 | 13.99 | 14.38 | 13.75 | 14.27 | 14.23 | 4,800 |
Jan 11, 2024 | 14.19 | 14.66 | 14.19 | 14.24 | 14.20 | 7,500 |
Jan 10, 2024 | 14.30 | 14.30 | 14.08 | 14.17 | 14.13 | 4,600 |
Jan 09, 2024 | 14.15 | 14.33 | 14.15 | 14.23 | 14.19 | 2,200 |
Jan 08, 2024 | 14.26 | 14.31 | 13.98 | 13.98 | 13.94 | 5,600 |
Jan 05, 2024 | 14.69 | 14.75 | 14.25 | 14.56 | 14.52 | 17,400 |
Jan 04, 2024 | 14.61 | 14.65 | 14.34 | 14.65 | 14.61 | 16,600 |
Jan 03, 2024 | 14.07 | 14.60 | 14.07 | 14.58 | 14.54 | 8,300 |
Jan 02, 2024 | 13.78 | 13.78 | 13.42 | 13.63 | 13.59 | 11,100 |
Dec 29, 2023 | 13.24 | 13.49 | 13.24 | 13.46 | 13.42 | 7,100 |
Dec 28, 2023 | 13.07 | 13.20 | 13.07 | 13.14 | 13.10 | 2,800 |
Dec 27, 2023 | 13.06 | 13.17 | 12.98 | 13.13 | 13.09 | 10,800 |
Dec 26, 2023 | 13.29 | 13.33 | 13.00 | 13.08 | 13.04 | 3,500 |
Dec 22, 2023 | 13.43 | 13.51 | 13.21 | 13.39 | 13.35 | 4,800 |
Dec 21, 2023 | 13.74 | 13.89 | 13.53 | 13.53 | 13.49 | 6,800 |
Dec 20, 2023 | 13.57 | 14.06 | 13.27 | 14.06 | 14.02 | 5,900 |
Dec 20, 2023 | 0.18 Dividend | |||||
Dec 19, 2023 | 13.75 | 13.77 | 13.64 | 13.64 | 13.42 | 5,500 |
Dec 18, 2023 | 14.10 | 14.23 | 14.02 | 14.20 | 13.97 | 3,500 |
Dec 15, 2023 | 13.80 | 14.26 | 13.80 | 14.20 | 13.97 | 3,300 |
Dec 14, 2023 | 14.38 | 14.38 | 13.76 | 13.87 | 13.65 | 10,100 |
Dec 13, 2023 | 16.13 | 16.13 | 14.95 | 14.95 | 14.71 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |