Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 12.51 | 12.60 | 12.51 | 12.59 | 12.59 | 500 |
Mar 26, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,200 |
Mar 25, 2024 | 12.51 | 12.52 | 12.51 | 12.51 | 12.51 | 400 |
Mar 22, 2024 | 12.54 | 12.75 | 12.52 | 12.65 | 12.65 | 6,500 |
Mar 21, 2024 | 12.55 | 12.55 | 12.21 | 12.21 | 12.21 | 1,000 |
Mar 20, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 500 |
Mar 19, 2024 | 12.57 | 12.57 | 12.50 | 12.50 | 12.50 | 1,600 |
Mar 18, 2024 | 12.31 | 12.57 | 12.10 | 12.57 | 12.57 | 2,400 |
Mar 15, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 500 |
Mar 14, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 300 |
Mar 13, 2024 | 12.19 | 12.54 | 12.19 | 12.53 | 12.53 | 2,500 |
Mar 12, 2024 | 12.19 | 12.19 | 12.02 | 12.10 | 12.10 | 3,500 |
Mar 11, 2024 | 11.99 | 12.20 | 11.64 | 12.20 | 12.20 | 4,200 |
Mar 08, 2024 | 11.86 | 11.96 | 11.64 | 11.64 | 11.64 | 2,700 |
Mar 07, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 100 |
Mar 06, 2024 | 11.85 | 12.15 | 11.81 | 12.15 | 12.15 | 4,500 |
Mar 05, 2024 | 11.93 | 12.00 | 11.93 | 12.00 | 12.00 | 900 |
Mar 04, 2024 | 12.30 | 12.30 | 11.85 | 11.93 | 11.93 | 4,800 |
Mar 01, 2024 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | 1,000 |
Feb 29, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 600 |
Feb 28, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 800 |
Feb 27, 2024 | 12.52 | 12.52 | 12.16 | 12.33 | 12.33 | 1,700 |
Feb 26, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 900 |
Feb 23, 2024 | 12.55 | 12.65 | 12.52 | 12.52 | 12.52 | 1,500 |
Feb 22, 2024 | 12.56 | 12.78 | 12.53 | 12.78 | 12.78 | 600 |
Feb 21, 2024 | 12.38 | 12.50 | 12.38 | 12.50 | 12.50 | 1,100 |
Feb 20, 2024 | 12.38 | 12.58 | 12.38 | 12.58 | 12.58 | 1,300 |
Feb 16, 2024 | 12.75 | 12.75 | 12.26 | 12.41 | 12.41 | 3,100 |
Feb 15, 2024 | 12.63 | 12.75 | 12.51 | 12.75 | 12.75 | 3,000 |
Feb 14, 2024 | 12.65 | 12.79 | 12.65 | 12.79 | 12.79 | 600 |
Feb 13, 2024 | 12.62 | 12.68 | 12.62 | 12.62 | 12.62 | 800 |
Feb 12, 2024 | 12.79 | 12.79 | 12.59 | 12.61 | 12.61 | 1,700 |
Feb 09, 2024 | 12.85 | 12.95 | 12.77 | 12.95 | 12.95 | 1,100 |
Feb 08, 2024 | 12.83 | 12.87 | 12.83 | 12.83 | 12.83 | 1,100 |
Feb 07, 2024 | 12.79 | 12.79 | 12.76 | 12.77 | 12.77 | 1,300 |
Feb 06, 2024 | 12.76 | 12.96 | 12.76 | 12.79 | 12.79 | 1,500 |
Feb 05, 2024 | 12.55 | 13.04 | 12.55 | 12.99 | 12.99 | 2,300 |
Feb 02, 2024 | 12.87 | 12.87 | 12.55 | 12.55 | 12.55 | 1,600 |
Feb 01, 2024 | 12.76 | 12.83 | 12.59 | 12.79 | 12.79 | 3,400 |
Jan 31, 2024 | 13.07 | 13.11 | 12.79 | 12.79 | 12.79 | 11,800 |
Jan 30, 2024 | 12.92 | 13.09 | 12.50 | 12.80 | 12.80 | 7,800 |
Jan 29, 2024 | 12.96 | 13.00 | 12.96 | 12.98 | 12.98 | 1,700 |
Jan 26, 2024 | 12.96 | 13.00 | 12.96 | 13.00 | 13.00 | 1,600 |
Jan 25, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 300 |
Jan 24, 2024 | 13.05 | 13.05 | 13.03 | 13.04 | 13.04 | 1,600 |
Jan 23, 2024 | 13.08 | 13.08 | 12.92 | 12.92 | 12.92 | 1,200 |
Jan 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
Jan 19, 2024 | 12.92 | 13.03 | 12.92 | 13.00 | 13.00 | 1,300 |
Jan 18, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Jan 17, 2024 | 12.95 | 13.10 | 12.90 | 13.10 | 13.10 | 1,600 |
Jan 16, 2024 | 13.10 | 13.11 | 12.90 | 12.90 | 12.90 | 2,300 |
Jan 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 200 |
Jan 11, 2024 | 13.35 | 13.35 | 13.00 | 13.23 | 13.23 | 3,200 |
Jan 10, 2024 | 13.25 | 13.27 | 13.01 | 13.25 | 13.25 | 4,800 |
Jan 09, 2024 | 13.61 | 13.61 | 13.21 | 13.21 | 13.21 | 3,200 |
Jan 08, 2024 | 13.94 | 13.94 | 13.57 | 13.57 | 13.57 | 1,100 |
Jan 05, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Jan 04, 2024 | 13.84 | 14.25 | 13.84 | 14.20 | 14.20 | 2,100 |
Jan 03, 2024 | 14.27 | 14.27 | 13.77 | 13.77 | 13.77 | 2,700 |
Jan 02, 2024 | 14.10 | 14.10 | 14.02 | 14.02 | 14.02 | 800 |
Jan 02, 2024 | 0.17 Dividend | |||||
Dec 29, 2023 | 14.89 | 15.02 | 14.89 | 15.02 | 14.85 | 1,400 |
Dec 28, 2023 | 14.43 | 14.97 | 14.27 | 14.89 | 14.72 | 7,200 |
Dec 27, 2023 | 13.90 | 14.45 | 13.80 | 14.20 | 14.04 | 5,600 |
Dec 26, 2023 | 13.99 | 14.45 | 13.90 | 13.90 | 13.74 | 7,300 |
Dec 22, 2023 | 14.10 | 14.10 | 13.71 | 13.71 | 13.55 | 6,200 |
Dec 21, 2023 | 14.28 | 14.95 | 14.06 | 14.06 | 13.90 | 5,400 |
Dec 20, 2023 | 14.77 | 14.80 | 14.32 | 14.33 | 14.17 | 6,000 |
Dec 19, 2023 | 14.50 | 15.00 | 14.45 | 14.50 | 14.34 | 5,900 |
Dec 18, 2023 | 14.70 | 14.70 | 14.15 | 14.49 | 14.33 | 5,200 |
Dec 15, 2023 | 14.70 | 14.80 | 14.70 | 14.80 | 14.63 | 1,200 |
Dec 14, 2023 | 14.11 | 14.78 | 14.11 | 14.50 | 14.34 | 3,800 |
Dec 13, 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 13.99 | 1,100 |
Dec 12, 2023 | 14.20 | 14.20 | 14.00 | 14.12 | 13.96 | 4,500 |
Dec 11, 2023 | 13.71 | 14.40 | 13.71 | 13.72 | 13.56 | 1,500 |
Dec 08, 2023 | 13.99 | 14.41 | 13.55 | 13.55 | 13.40 | 4,800 |
Dec 07, 2023 | 14.07 | 14.37 | 13.31 | 13.31 | 13.16 | 4,200 |
Dec 06, 2023 | 13.44 | 14.25 | 13.44 | 13.56 | 13.41 | 4,700 |
Dec 05, 2023 | 14.29 | 14.30 | 12.98 | 13.30 | 13.15 | 2,900 |
Dec 04, 2023 | 13.88 | 14.36 | 13.78 | 14.36 | 14.20 | 3,100 |
Dec 01, 2023 | 13.60 | 14.00 | 13.37 | 13.90 | 13.74 | 3,300 |
Nov 30, 2023 | 13.48 | 13.50 | 13.25 | 13.25 | 13.10 | 1,200 |
Nov 29, 2023 | 13.40 | 13.46 | 13.34 | 13.34 | 13.19 | 900 |
Nov 28, 2023 | 12.87 | 13.17 | 12.87 | 13.17 | 13.02 | 4,100 |
Nov 27, 2023 | 12.70 | 12.95 | 12.50 | 12.75 | 12.61 | 1,800 |
Nov 24, 2023 | 12.20 | 12.75 | 12.20 | 12.75 | 12.61 | 700 |
Nov 22, 2023 | 12.13 | 12.44 | 12.13 | 12.20 | 12.06 | 1,400 |
Nov 21, 2023 | 12.33 | 12.40 | 12.15 | 12.15 | 12.01 | 2,000 |
Nov 20, 2023 | 12.35 | 12.40 | 12.21 | 12.21 | 12.07 | 2,300 |
Nov 17, 2023 | 12.30 | 12.49 | 12.30 | 12.40 | 12.26 | 800 |
Nov 16, 2023 | 12.30 | 12.47 | 12.01 | 12.01 | 11.87 | 1,800 |
Nov 15, 2023 | 12.25 | 12.50 | 12.25 | 12.25 | 12.11 | 1,200 |
Nov 14, 2023 | 12.11 | 12.43 | 12.11 | 12.29 | 12.15 | 1,300 |
Nov 13, 2023 | 11.81 | 12.11 | 11.81 | 12.10 | 11.96 | 1,100 |
Nov 10, 2023 | 11.75 | 11.86 | 11.39 | 11.85 | 11.72 | 3,600 |
Nov 09, 2023 | 12.14 | 12.21 | 11.86 | 11.86 | 11.73 | 2,100 |
Nov 08, 2023 | 11.55 | 12.22 | 11.55 | 12.01 | 11.87 | 4,300 |
Nov 07, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.83 | 700 |
Nov 06, 2023 | 12.00 | 12.10 | 11.85 | 11.85 | 11.72 | 2,500 |
Nov 03, 2023 | 11.85 | 11.87 | 11.80 | 11.87 | 11.74 | 1,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |