Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 12.39 | 12.49 | 11.76 | 12.49 | 12.49 | 2,300 |
Apr 16, 2024 | 11.80 | 12.58 | 11.80 | 12.58 | 12.58 | 3,500 |
Apr 15, 2024 | 12.72 | 12.75 | 12.05 | 12.75 | 12.75 | 2,500 |
Apr 12, 2024 | 12.89 | 12.89 | 12.05 | 12.05 | 12.05 | 2,700 |
Apr 11, 2024 | 12.41 | 12.55 | 12.13 | 12.13 | 12.13 | 8,300 |
Apr 10, 2024 | 12.22 | 12.25 | 11.77 | 11.77 | 11.77 | 1,700 |
Apr 09, 2024 | 12.28 | 12.28 | 12.07 | 12.07 | 12.07 | 5,100 |
Apr 08, 2024 | 11.30 | 11.46 | 11.25 | 11.46 | 11.46 | 4,200 |
Apr 05, 2024 | 11.23 | 11.60 | 11.11 | 11.60 | 11.60 | 6,000 |
Apr 04, 2024 | 11.39 | 11.61 | 11.30 | 11.30 | 11.30 | 2,800 |
Apr 03, 2024 | 11.22 | 11.33 | 11.07 | 11.24 | 11.24 | 2,100 |
Apr 02, 2024 | 11.38 | 11.52 | 11.20 | 11.52 | 11.52 | 137,100 |
Apr 01, 2024 | 11.10 | 11.65 | 11.00 | 11.40 | 11.40 | 4,900 |
Mar 28, 2024 | 10.82 | 11.58 | 10.82 | 11.00 | 11.00 | 4,000 |
Mar 27, 2024 | 10.61 | 11.10 | 10.61 | 10.81 | 10.81 | 2,300 |
Mar 26, 2024 | 11.27 | 11.29 | 10.79 | 11.12 | 11.12 | 258,300 |
Mar 25, 2024 | 10.69 | 11.38 | 10.68 | 11.32 | 11.32 | 8,500 |
Mar 22, 2024 | 10.64 | 10.91 | 10.35 | 10.60 | 10.60 | 2,000 |
Mar 21, 2024 | 10.51 | 10.87 | 10.45 | 10.87 | 10.87 | 2,000 |
Mar 20, 2024 | 10.17 | 10.76 | 10.15 | 10.76 | 10.76 | 6,300 |
Mar 19, 2024 | 10.13 | 10.58 | 10.13 | 10.53 | 10.53 | 2,900 |
Mar 18, 2024 | 10.40 | 10.70 | 10.29 | 10.70 | 10.70 | 2,300 |
Mar 15, 2024 | 10.55 | 10.55 | 10.22 | 10.22 | 10.22 | 3,100 |
Mar 14, 2024 | 9.99 | 10.21 | 9.99 | 10.05 | 10.05 | 2,800 |
Mar 13, 2024 | 10.43 | 10.44 | 10.30 | 10.30 | 10.30 | 4,000 |
Mar 12, 2024 | 10.35 | 10.45 | 10.10 | 10.30 | 10.30 | 3,600 |
Mar 11, 2024 | 9.85 | 10.42 | 9.85 | 10.22 | 10.22 | 8,600 |
Mar 08, 2024 | 10.06 | 10.66 | 10.06 | 10.54 | 10.54 | 2,500 |
Mar 07, 2024 | 10.43 | 10.83 | 10.18 | 10.75 | 10.75 | 731,100 |
Mar 06, 2024 | 10.48 | 10.54 | 10.33 | 10.50 | 10.50 | 488,900 |
Mar 05, 2024 | 10.02 | 10.19 | 9.60 | 10.16 | 10.16 | 29,800 |
Mar 04, 2024 | 9.76 | 10.30 | 9.68 | 10.30 | 10.30 | 1,900 |
Mar 01, 2024 | 9.85 | 10.45 | 9.74 | 9.75 | 9.75 | 1,500 |
Feb 29, 2024 | 9.99 | 10.06 | 9.69 | 9.75 | 9.75 | 5,500 |
Feb 28, 2024 | 9.57 | 9.96 | 9.30 | 9.30 | 9.30 | 3,800 |
Feb 27, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 600 |
Feb 26, 2024 | 9.53 | 9.86 | 9.20 | 9.86 | 9.86 | 4,900 |
Feb 23, 2024 | 9.15 | 9.66 | 9.01 | 9.01 | 9.01 | 3,000 |
Feb 23, 2024 | 0.14 Dividend | |||||
Feb 22, 2024 | 9.62 | 9.65 | 9.36 | 9.52 | 9.38 | 4,000 |
Feb 21, 2024 | 9.74 | 9.86 | 9.58 | 9.86 | 9.71 | 5,300 |
Feb 20, 2024 | 9.76 | 10.05 | 9.57 | 10.05 | 9.90 | 3,400 |
Feb 16, 2024 | 9.85 | 10.26 | 9.85 | 9.86 | 9.71 | 3,500 |
Feb 15, 2024 | 9.26 | 9.62 | 9.26 | 9.62 | 9.48 | 1,500 |
Feb 14, 2024 | 9.26 | 9.49 | 9.15 | 9.15 | 9.02 | 3,900 |
Feb 13, 2024 | 9.41 | 9.79 | 9.31 | 9.33 | 9.19 | 3,600 |
Feb 12, 2024 | 9.87 | 9.90 | 9.51 | 9.90 | 9.75 | 3,400 |
Feb 09, 2024 | 9.23 | 9.51 | 8.96 | 8.98 | 8.85 | 5,500 |
Feb 08, 2024 | 9.23 | 9.56 | 9.10 | 9.56 | 9.42 | 99,200 |
Feb 07, 2024 | 9.32 | 9.48 | 9.10 | 9.30 | 9.16 | 383,400 |
Feb 06, 2024 | 9.34 | 9.52 | 9.15 | 9.52 | 9.38 | 17,500 |
Feb 05, 2024 | 9.36 | 9.44 | 9.04 | 9.05 | 8.92 | 14,100 |
Feb 02, 2024 | 9.27 | 9.74 | 9.27 | 9.67 | 9.53 | 2,400 |
Feb 01, 2024 | 9.52 | 10.13 | 9.51 | 9.65 | 9.51 | 1,500 |
Jan 31, 2024 | 9.79 | 10.29 | 9.78 | 9.78 | 9.64 | 1,900 |
Jan 30, 2024 | 9.80 | 10.08 | 9.59 | 10.08 | 9.93 | 1,200 |
Jan 29, 2024 | 10.28 | 10.39 | 10.28 | 10.39 | 10.24 | 500 |
Jan 26, 2024 | 10.28 | 10.64 | 10.06 | 10.06 | 9.91 | 1,300 |
Jan 25, 2024 | 10.04 | 10.70 | 9.96 | 9.96 | 9.81 | 2,600 |
Jan 24, 2024 | 9.97 | 10.45 | 9.97 | 9.97 | 9.82 | 1,700 |
Jan 23, 2024 | 9.75 | 9.93 | 9.72 | 9.93 | 9.78 | 900 |
Jan 22, 2024 | 9.80 | 10.11 | 9.79 | 9.80 | 9.66 | 3,800 |
Jan 19, 2024 | 10.00 | 10.17 | 9.71 | 9.82 | 9.68 | 13,500 |
Jan 18, 2024 | 10.32 | 10.62 | 10.00 | 10.62 | 10.46 | 6,400 |
Jan 17, 2024 | 10.29 | 10.39 | 10.03 | 10.39 | 10.24 | 1,800 |
Jan 16, 2024 | 10.60 | 10.99 | 10.29 | 10.43 | 10.28 | 5,000 |
Jan 12, 2024 | 10.65 | 11.23 | 10.50 | 11.23 | 11.06 | 4,700 |
Jan 11, 2024 | 10.93 | 11.29 | 10.60 | 10.60 | 10.44 | 4,800 |
Jan 10, 2024 | 10.73 | 10.97 | 10.60 | 10.97 | 10.81 | 3,900 |
Jan 09, 2024 | 11.00 | 11.00 | 10.67 | 10.89 | 10.73 | 13,300 |
Jan 08, 2024 | 12.27 | 12.98 | 12.27 | 12.98 | 12.79 | 1,500 |
Jan 05, 2024 | 12.78 | 12.78 | 12.39 | 12.39 | 12.21 | 10,900 |
Jan 04, 2024 | 12.81 | 13.49 | 12.78 | 12.78 | 12.59 | 2,800 |
Jan 03, 2024 | 13.26 | 13.47 | 12.63 | 13.47 | 13.27 | 1,500 |
Jan 02, 2024 | 13.27 | 13.55 | 12.74 | 13.55 | 13.35 | 10,600 |
Dec 29, 2023 | 13.45 | 13.65 | 13.45 | 13.65 | 13.45 | 500 |
Dec 28, 2023 | 13.35 | 13.71 | 13.07 | 13.07 | 12.88 | 1,600 |
Dec 27, 2023 | 13.56 | 13.87 | 13.40 | 13.87 | 13.67 | 1,000 |
Dec 26, 2023 | 12.82 | 13.54 | 12.82 | 13.54 | 13.34 | 800 |
Dec 22, 2023 | 13.30 | 13.61 | 13.07 | 13.61 | 13.41 | 87,700 |
Dec 21, 2023 | 12.57 | 13.49 | 12.57 | 13.23 | 13.04 | 180,000 |
Dec 20, 2023 | 13.25 | 13.30 | 11.99 | 11.99 | 11.81 | 2,500 |
Dec 19, 2023 | 13.07 | 13.07 | 12.58 | 12.80 | 12.61 | 1,244,800 |
Dec 18, 2023 | 12.49 | 13.21 | 12.49 | 13.21 | 13.02 | 11,000 |
Dec 15, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.27 | - |
Dec 14, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.27 | - |
Dec 13, 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.27 | - |
Dec 12, 2023 | 11.21 | 11.21 | 10.42 | 10.42 | 10.27 | 700 |
Dec 11, 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.05 | - |
Dec 08, 2023 | 11.45 | 11.45 | 11.21 | 11.21 | 11.05 | 500 |
Dec 07, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 500 |
Dec 06, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
Dec 05, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 900 |
Dec 04, 2023 | 12.00 | 12.25 | 12.00 | 12.25 | 12.07 | 2,000 |
Dec 01, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | - |
Nov 30, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | 100 |
Nov 29, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | - |
Nov 28, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | 2,300 |
Nov 27, 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.74 | 300 |
Nov 24, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |