Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 11.75 | 11.76 | 11.75 | 11.98 | 11.98 | 100 |
May 06, 2024 | 11.61 | 11.90 | 11.61 | 11.77 | 11.77 | 385 |
May 03, 2024 | 11.55 | 11.80 | 11.55 | 11.80 | 11.80 | 200 |
May 02, 2024 | 11.32 | 11.69 | 11.32 | 11.69 | 11.69 | 18 |
Apr 30, 2024 | 12.03 | 12.03 | 11.90 | 11.90 | 11.90 | 480 |
Apr 29, 2024 | 11.80 | 12.05 | 11.67 | 12.05 | 12.05 | 825 |
Apr 26, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
Apr 25, 2024 | 11.91 | 11.94 | 11.74 | 11.74 | 11.74 | 107 |
Apr 24, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
Apr 23, 2024 | 11.84 | 12.10 | 11.84 | 12.08 | 12.08 | 672 |
Apr 22, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
Apr 19, 2024 | 11.79 | 11.91 | 11.79 | 11.91 | 11.91 | 240 |
Apr 18, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
Apr 17, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
Apr 16, 2024 | 11.21 | 11.30 | 11.21 | 11.30 | 11.30 | 200 |
Apr 15, 2024 | 11.19 | 11.54 | 11.19 | 11.47 | 11.47 | 299 |
Apr 12, 2024 | 12.11 | 12.11 | 11.76 | 11.76 | 11.76 | 260 |
Apr 11, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
Apr 10, 2024 | 12.66 | 12.66 | 12.42 | 12.42 | 12.42 | 420 |
Apr 09, 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
Apr 08, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 384 |
Apr 05, 2024 | 12.64 | 12.79 | 12.64 | 12.79 | 12.79 | 800 |
Apr 04, 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 100 |
Apr 03, 2024 | 13.10 | 13.13 | 13.10 | 13.10 | 13.10 | 120 |
Apr 02, 2024 | 13.87 | 14.11 | 13.87 | 14.11 | 14.11 | 288 |
Mar 28, 2024 | 13.72 | 14.20 | 13.72 | 14.20 | 14.20 | 132 |
Mar 27, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Mar 26, 2024 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 384 |
Mar 25, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
Mar 22, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
Mar 21, 2024 | 13.06 | 13.08 | 13.06 | 13.08 | 13.08 | 92 |
Mar 20, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
Mar 19, 2024 | 13.34 | 13.34 | 13.06 | 13.20 | 13.20 | 400 |
Mar 18, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 300 |
Mar 15, 2024 | 13.20 | 13.56 | 13.20 | 13.56 | 13.56 | 100 |
Mar 14, 2024 | 13.96 | 13.96 | 13.94 | 13.94 | 13.94 | 360 |
Mar 13, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
Mar 12, 2024 | 14.50 | 14.56 | 14.50 | 14.56 | 14.56 | 540 |
Mar 11, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
Mar 08, 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
Mar 08, 2024 | 0.09 Dividend | |||||
Mar 07, 2024 | 14.42 | 14.76 | 14.22 | 14.76 | 14.67 | 34 |
Mar 06, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | - |
Mar 05, 2024 | 14.40 | 14.40 | 14.36 | 14.36 | 14.27 | 130 |
Mar 04, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.79 | - |
Mar 01, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.95 | - |
Feb 29, 2024 | 14.84 | 15.02 | 14.84 | 15.02 | 14.93 | 270 |
Feb 28, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | - |
Feb 27, 2024 | 14.20 | 14.76 | 14.20 | 14.76 | 14.67 | 540 |
Feb 26, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | 320 |
Feb 23, 2024 | 14.60 | 14.60 | 14.40 | 14.60 | 14.51 | 215 |
Feb 22, 2024 | 14.72 | 14.76 | 14.72 | 14.76 | 14.67 | 293 |
Feb 21, 2024 | 14.90 | 14.94 | 14.86 | 14.86 | 14.77 | 81 |
Feb 20, 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.27 | - |
Feb 19, 2024 | 15.36 | 15.54 | 15.20 | 15.20 | 15.11 | 1,160 |
Feb 16, 2024 | 15.76 | 15.82 | 15.76 | 15.82 | 15.72 | 120 |
Feb 15, 2024 | 15.98 | 16.08 | 15.98 | 16.06 | 15.96 | 450 |
Feb 14, 2024 | 15.36 | 15.40 | 15.36 | 15.40 | 15.31 | 100 |
Feb 13, 2024 | 16.10 | 16.10 | 15.02 | 15.02 | 14.93 | 175 |
Feb 12, 2024 | 14.26 | 16.34 | 14.26 | 16.34 | 16.24 | 1,775 |
Feb 09, 2024 | 14.16 | 14.16 | 14.00 | 14.08 | 13.99 | 400 |
Feb 08, 2024 | 14.12 | 14.12 | 14.02 | 14.02 | 13.93 | 218 |
Feb 07, 2024 | 14.34 | 14.58 | 13.84 | 14.12 | 14.03 | 213 |
Feb 06, 2024 | 15.30 | 15.78 | 15.30 | 15.78 | 15.68 | 621 |
Feb 05, 2024 | 15.36 | 15.36 | 15.10 | 15.10 | 15.01 | 380 |
Feb 02, 2024 | 15.44 | 15.50 | 15.44 | 15.50 | 15.41 | 270 |
Feb 01, 2024 | 15.16 | 15.44 | 15.16 | 15.20 | 15.11 | 140 |
Jan 31, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.74 | - |
Jan 30, 2024 | 16.12 | 16.16 | 16.08 | 16.08 | 15.98 | 540 |
Jan 29, 2024 | 16.00 | 16.04 | 16.00 | 16.04 | 15.94 | 230 |
Jan 26, 2024 | 15.64 | 15.90 | 15.64 | 15.90 | 15.80 | 37 |
Jan 25, 2024 | 15.14 | 15.70 | 15.14 | 15.70 | 15.60 | 10 |
Jan 24, 2024 | 15.32 | 15.54 | 15.32 | 15.54 | 15.45 | 78 |
Jan 23, 2024 | 15.04 | 15.18 | 15.04 | 15.18 | 15.09 | 200 |
Jan 22, 2024 | 14.36 | 14.88 | 14.36 | 14.88 | 14.79 | 119 |
Jan 19, 2024 | 14.00 | 14.32 | 14.00 | 14.32 | 14.23 | 450 |
Jan 18, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | - |
Jan 17, 2024 | 14.08 | 14.08 | 13.88 | 14.02 | 13.93 | 1,190 |
Jan 16, 2024 | 14.74 | 14.96 | 14.50 | 14.50 | 14.41 | 5,475 |
Jan 15, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - |
Jan 12, 2024 | 15.38 | 15.38 | 15.00 | 15.00 | 14.91 | 100 |
Jan 11, 2024 | 15.72 | 15.86 | 15.72 | 15.86 | 15.76 | 20 |
Jan 10, 2024 | 15.62 | 15.62 | 15.20 | 15.20 | 15.11 | 435 |
Jan 09, 2024 | 15.82 | 15.84 | 15.72 | 15.74 | 15.64 | 245 |
Jan 08, 2024 | 15.30 | 15.62 | 15.28 | 15.62 | 15.52 | 200 |
Jan 05, 2024 | 15.42 | 15.52 | 15.38 | 15.38 | 15.29 | 150 |
Jan 04, 2024 | 16.00 | 16.00 | 15.42 | 15.42 | 15.33 | 318 |
Jan 03, 2024 | 16.92 | 16.92 | 16.04 | 16.04 | 15.94 | - |
Jan 02, 2024 | 17.14 | 17.14 | 17.00 | 17.00 | 16.90 | 535 |
Dec 29, 2023 | 17.12 | 17.12 | 17.12 | 17.12 | 17.02 | - |
Dec 28, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.76 | - |
Dec 27, 2023 | 16.86 | 16.90 | 16.76 | 16.90 | 16.80 | 456 |
Dec 22, 2023 | 17.16 | 17.16 | 16.44 | 16.44 | 16.34 | - |
Dec 21, 2023 | 16.34 | 16.72 | 16.34 | 16.72 | 16.62 | 225 |
Dec 20, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | - |
Dec 19, 2023 | 16.70 | 17.04 | 16.70 | 17.04 | 16.94 | 200 |
Dec 18, 2023 | 18.16 | 18.16 | 16.64 | 16.90 | 16.80 | 1,490 |
Dec 15, 2023 | 18.46 | 18.74 | 18.18 | 18.18 | 18.07 | 705 |
Dec 14, 2023 | 17.20 | 18.26 | 17.16 | 18.26 | 18.15 | 270 |
Dec 13, 2023 | 16.38 | 16.38 | 16.24 | 16.24 | 16.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |