At close: June 14 at 4:00 PM EDT
After hours: June 14 at 4:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 11.76 | 11.78 | 11.34 | 11.40 | 11.40 | 91,500 |
Jun 13, 2024 | 11.60 | 11.87 | 11.59 | 11.82 | 11.82 | 58,900 |
Jun 12, 2024 | 11.68 | 12.00 | 11.41 | 11.51 | 11.51 | 121,800 |
Jun 11, 2024 | 11.21 | 11.47 | 11.12 | 11.47 | 11.47 | 64,700 |
Jun 10, 2024 | 10.65 | 11.44 | 10.65 | 11.35 | 11.35 | 108,300 |
Jun 7, 2024 | 11.16 | 11.17 | 10.65 | 10.73 | 10.73 | 63,400 |
Jun 6, 2024 | 11.15 | 11.21 | 11.09 | 11.17 | 11.17 | 52,500 |
Jun 5, 2024 | 11.09 | 11.29 | 11.07 | 11.17 | 11.17 | 55,300 |
Jun 4, 2024 | 11.12 | 11.12 | 10.95 | 11.04 | 11.04 | 48,700 |
Jun 3, 2024 | 11.35 | 11.35 | 10.88 | 11.18 | 11.18 | 101,500 |
May 31, 2024 | 11.48 | 11.48 | 11.11 | 11.19 | 11.19 | 71,600 |
May 30, 2024 | 11.40 | 11.54 | 11.27 | 11.48 | 11.48 | 60,000 |
May 29, 2024 | 11.45 | 11.53 | 11.27 | 11.28 | 11.28 | 83,500 |
May 28, 2024 | 10.87 | 11.50 | 10.87 | 11.50 | 11.50 | 133,300 |
May 24, 2024 | 10.68 | 10.85 | 10.65 | 10.82 | 10.82 | 39,600 |
May 23, 2024 | 10.87 | 10.87 | 10.57 | 10.65 | 10.65 | 62,000 |
May 22, 2024 | 10.49 | 10.87 | 10.46 | 10.84 | 10.84 | 105,700 |
May 21, 2024 | 10.32 | 10.51 | 10.18 | 10.48 | 10.48 | 37,000 |
May 20, 2024 | 10.27 | 10.40 | 10.16 | 10.38 | 10.38 | 50,900 |
May 17, 2024 | 10.31 | 10.31 | 10.11 | 10.19 | 10.19 | 70,300 |
May 16, 2024 | 10.45 | 10.52 | 10.25 | 10.28 | 10.28 | 42,000 |
May 15, 2024 | 10.67 | 10.67 | 10.46 | 10.53 | 10.53 | 90,000 |
May 14, 2024 | 10.57 | 10.65 | 10.48 | 10.55 | 10.55 | 96,100 |
May 13, 2024 | 10.50 | 10.64 | 10.32 | 10.48 | 10.48 | 92,500 |
May 10, 2024 | 10.80 | 10.81 | 10.34 | 10.39 | 10.39 | 78,100 |
May 9, 2024 | 0.06 Dividend | |||||
May 9, 2024 | 10.75 | 10.92 | 10.62 | 10.78 | 10.78 | 77,600 |
May 8, 2024 | 10.61 | 10.89 | 10.60 | 10.83 | 10.77 | 59,500 |
May 7, 2024 | 10.60 | 10.83 | 10.60 | 10.71 | 10.65 | 46,700 |
May 6, 2024 | 10.83 | 10.92 | 10.56 | 10.62 | 10.56 | 89,300 |
May 3, 2024 | 10.83 | 10.83 | 10.56 | 10.76 | 10.70 | 47,100 |
May 2, 2024 | 10.82 | 10.82 | 10.43 | 10.66 | 10.60 | 83,600 |
May 1, 2024 | 10.53 | 10.91 | 10.31 | 10.69 | 10.63 | 112,700 |
Apr 30, 2024 | 10.75 | 10.75 | 10.34 | 10.53 | 10.47 | 109,400 |
Apr 29, 2024 | 10.17 | 10.81 | 10.06 | 10.80 | 10.74 | 264,800 |
Apr 26, 2024 | 9.97 | 10.11 | 9.82 | 9.99 | 9.93 | 214,800 |
Apr 25, 2024 | 9.99 | 10.13 | 9.94 | 9.96 | 9.90 | 116,500 |
Apr 24, 2024 | 10.33 | 10.39 | 10.03 | 10.08 | 10.02 | 141,200 |
Apr 23, 2024 | 10.09 | 10.40 | 10.07 | 10.31 | 10.25 | 97,900 |
Apr 22, 2024 | 10.40 | 10.48 | 10.00 | 10.12 | 10.06 | 126,300 |
Apr 19, 2024 | 10.15 | 10.55 | 10.15 | 10.46 | 10.40 | 141,700 |
Apr 18, 2024 | 10.00 | 10.30 | 9.90 | 10.13 | 10.07 | 94,500 |
Apr 17, 2024 | 9.96 | 10.03 | 9.77 | 9.86 | 9.81 | 97,700 |
Apr 16, 2024 | 9.75 | 10.07 | 9.71 | 9.90 | 9.85 | 141,500 |
Apr 15, 2024 | 9.62 | 10.18 | 9.62 | 9.90 | 9.85 | 211,300 |
Apr 12, 2024 | 10.76 | 10.76 | 9.67 | 9.79 | 9.74 | 336,000 |
Apr 11, 2024 | 9.76 | 10.91 | 9.51 | 10.76 | 10.70 | 632,800 |
Apr 10, 2024 | 9.16 | 9.37 | 9.01 | 9.35 | 9.30 | 206,300 |
Apr 9, 2024 | 9.30 | 9.35 | 9.18 | 9.35 | 9.30 | 67,500 |
Apr 8, 2024 | 9.14 | 9.35 | 9.14 | 9.21 | 9.16 | 98,300 |
Apr 5, 2024 | 9.00 | 9.20 | 9.00 | 9.14 | 9.09 | 97,200 |
Apr 4, 2024 | 9.45 | 9.59 | 9.05 | 9.07 | 9.02 | 104,800 |
Apr 3, 2024 | 9.15 | 9.37 | 9.07 | 9.29 | 9.24 | 111,600 |
Apr 2, 2024 | 9.11 | 9.25 | 9.11 | 9.15 | 9.10 | 100,500 |
Apr 1, 2024 | 9.21 | 9.36 | 9.19 | 9.26 | 9.21 | 68,400 |
Mar 28, 2024 | 9.24 | 9.25 | 9.07 | 9.21 | 9.16 | 83,700 |
Mar 27, 2024 | 9.07 | 9.20 | 9.00 | 9.18 | 9.13 | 88,600 |
Mar 26, 2024 | 9.03 | 9.23 | 8.84 | 9.00 | 8.95 | 119,400 |
Mar 25, 2024 | 8.82 | 9.08 | 8.77 | 9.03 | 8.98 | 184,000 |
Mar 22, 2024 | 8.82 | 8.82 | 8.60 | 8.75 | 8.70 | 75,600 |
Mar 21, 2024 | 8.75 | 8.93 | 8.67 | 8.79 | 8.74 | 87,900 |
Mar 20, 2024 | 8.34 | 8.72 | 8.23 | 8.66 | 8.61 | 116,300 |
Mar 19, 2024 | 8.41 | 8.41 | 8.24 | 8.31 | 8.26 | 112,200 |
Mar 18, 2024 | 8.38 | 8.55 | 8.31 | 8.41 | 8.36 | 119,300 |
Mar 15, 2024 | 8.11 | 8.40 | 8.11 | 8.40 | 8.35 | 178,600 |
Mar 14, 2024 | 8.34 | 8.36 | 8.08 | 8.18 | 8.13 | 202,800 |
Mar 13, 2024 | 8.38 | 8.51 | 8.38 | 8.39 | 8.34 | 86,100 |
Mar 12, 2024 | 8.46 | 8.46 | 8.32 | 8.43 | 8.38 | 97,600 |
Mar 11, 2024 | 8.43 | 8.60 | 8.37 | 8.51 | 8.46 | 68,700 |
Mar 8, 2024 | 8.64 | 8.81 | 8.40 | 8.43 | 8.38 | 92,700 |
Mar 7, 2024 | 8.47 | 8.56 | 8.39 | 8.51 | 8.46 | 83,200 |
Mar 6, 2024 | 8.51 | 8.57 | 8.30 | 8.46 | 8.41 | 93,000 |
Mar 5, 2024 | 8.55 | 8.65 | 8.36 | 8.40 | 8.35 | 125,300 |
Mar 4, 2024 | 8.74 | 8.77 | 8.52 | 8.59 | 8.54 | 165,100 |
Mar 1, 2024 | 8.80 | 8.81 | 8.66 | 8.75 | 8.70 | 109,100 |
Feb 29, 2024 | 8.85 | 9.00 | 8.73 | 8.79 | 8.74 | 82,700 |
Feb 28, 2024 | 8.95 | 8.95 | 8.66 | 8.68 | 8.63 | 116,000 |
Feb 27, 2024 | 8.96 | 9.10 | 8.93 | 9.03 | 8.98 | 133,000 |
Feb 26, 2024 | 8.86 | 9.12 | 8.81 | 8.89 | 8.84 | 110,900 |
Feb 23, 2024 | 8.91 | 8.94 | 8.80 | 8.84 | 8.79 | 182,300 |
Feb 22, 2024 | 8.80 | 8.90 | 8.68 | 8.89 | 8.84 | 136,500 |
Feb 21, 2024 | 8.87 | 8.90 | 8.74 | 8.79 | 8.74 | 132,100 |
Feb 20, 2024 | 9.09 | 9.15 | 8.81 | 8.94 | 8.89 | 157,500 |
Feb 16, 2024 | 9.08 | 9.20 | 8.86 | 9.19 | 9.14 | 377,500 |
Feb 15, 2024 | 9.15 | 9.32 | 8.96 | 9.11 | 9.06 | 263,900 |
Feb 14, 2024 | 9.20 | 9.28 | 9.05 | 9.19 | 9.14 | 179,800 |
Feb 13, 2024 | 9.36 | 9.46 | 9.11 | 9.17 | 9.12 | 219,400 |
Feb 12, 2024 | 9.85 | 9.90 | 9.57 | 9.62 | 9.57 | 203,500 |
Feb 9, 2024 | 9.50 | 9.97 | 9.48 | 9.80 | 9.75 | 122,700 |
Feb 8, 2024 | 0.06 Dividend | |||||
Feb 8, 2024 | 9.29 | 9.47 | 9.20 | 9.43 | 9.38 | 107,700 |
Feb 7, 2024 | 9.23 | 9.37 | 9.12 | 9.30 | 9.19 | 142,200 |
Feb 6, 2024 | 9.36 | 9.42 | 9.10 | 9.26 | 9.15 | 157,000 |
Feb 5, 2024 | 9.44 | 9.53 | 9.35 | 9.36 | 9.25 | 162,700 |
Feb 2, 2024 | 9.80 | 9.85 | 9.60 | 9.61 | 9.50 | 113,000 |
Feb 1, 2024 | 9.87 | 10.04 | 9.84 | 9.92 | 9.80 | 118,600 |
Jan 31, 2024 | 10.02 | 10.19 | 9.83 | 9.84 | 9.72 | 99,300 |
Jan 30, 2024 | 10.16 | 10.16 | 9.95 | 9.96 | 9.84 | 120,800 |
Jan 29, 2024 | 10.18 | 10.21 | 9.76 | 10.13 | 10.01 | 260,300 |
Jan 26, 2024 | 10.42 | 10.46 | 10.20 | 10.24 | 10.12 | 94,200 |
Jan 25, 2024 | 10.52 | 10.69 | 10.24 | 10.35 | 10.23 | 120,600 |
Jan 24, 2024 | 10.34 | 10.66 | 10.34 | 10.39 | 10.27 | 115,700 |
Jan 23, 2024 | 10.36 | 10.44 | 10.21 | 10.30 | 10.18 | 110,300 |
Jan 22, 2024 | 10.06 | 10.25 | 9.97 | 10.20 | 10.08 | 189,900 |
Jan 19, 2024 | 10.28 | 10.28 | 9.90 | 9.96 | 9.84 | 152,200 |
Jan 18, 2024 | 10.18 | 10.31 | 9.94 | 10.17 | 10.05 | 323,700 |
Jan 17, 2024 | 10.00 | 10.18 | 9.99 | 10.15 | 10.03 | 172,600 |
Jan 16, 2024 | 10.23 | 10.30 | 10.02 | 10.09 | 9.97 | 211,800 |
Jan 12, 2024 | 10.21 | 10.67 | 10.16 | 10.40 | 10.28 | 355,300 |
Jan 11, 2024 | 10.95 | 11.20 | 9.81 | 10.12 | 10.00 | 1,077,600 |
Jan 10, 2024 | 12.67 | 12.76 | 12.37 | 12.50 | 12.35 | 209,500 |
Jan 9, 2024 | 12.70 | 12.75 | 12.48 | 12.63 | 12.48 | 111,500 |
Jan 8, 2024 | 12.55 | 13.01 | 12.55 | 12.92 | 12.77 | 55,300 |
Jan 5, 2024 | 12.57 | 12.94 | 12.47 | 12.67 | 12.52 | 116,200 |
Jan 4, 2024 | 12.98 | 12.98 | 12.59 | 12.69 | 12.54 | 89,900 |
Jan 3, 2024 | 13.16 | 13.16 | 12.47 | 12.65 | 12.50 | 68,900 |
Jan 2, 2024 | 13.44 | 13.50 | 12.91 | 13.00 | 12.84 | 58,000 |
Dec 29, 2023 | 13.42 | 13.49 | 13.27 | 13.35 | 13.19 | 39,900 |
Dec 28, 2023 | 13.55 | 13.70 | 13.47 | 13.53 | 13.37 | 49,300 |
Dec 27, 2023 | 13.79 | 13.79 | 13.41 | 13.59 | 13.43 | 67,300 |
Dec 26, 2023 | 13.44 | 13.73 | 13.26 | 13.70 | 13.54 | 54,200 |
Dec 22, 2023 | 13.15 | 13.60 | 13.09 | 13.45 | 13.29 | 53,100 |
Dec 21, 2023 | 13.27 | 13.36 | 13.11 | 13.24 | 13.08 | 40,900 |
Dec 20, 2023 | 13.27 | 13.85 | 13.27 | 13.32 | 13.16 | 71,600 |
Dec 19, 2023 | 13.38 | 13.42 | 13.23 | 13.39 | 13.23 | 52,300 |
Dec 18, 2023 | 13.51 | 13.51 | 13.10 | 13.19 | 13.03 | 86,000 |
Dec 15, 2023 | 14.19 | 14.19 | 13.30 | 13.35 | 13.19 | 122,000 |
Dec 14, 2023 | 13.76 | 14.19 | 13.63 | 14.11 | 13.94 | 119,300 |
Dec 13, 2023 | 12.47 | 13.37 | 12.40 | 13.36 | 13.20 | 96,800 |
Dec 12, 2023 | 12.28 | 12.55 | 12.22 | 12.41 | 12.26 | 65,100 |
Dec 11, 2023 | 13.27 | 13.33 | 12.10 | 12.17 | 12.02 | 167,400 |
Dec 8, 2023 | 13.89 | 14.15 | 13.37 | 13.41 | 13.25 | 62,400 |
Dec 7, 2023 | 14.01 | 14.22 | 13.79 | 13.91 | 13.74 | 62,000 |
Dec 6, 2023 | 13.67 | 14.14 | 13.61 | 14.02 | 13.85 | 115,700 |
Dec 5, 2023 | 14.11 | 14.30 | 13.59 | 13.64 | 13.48 | 161,700 |
Dec 4, 2023 | 13.47 | 14.01 | 13.43 | 13.98 | 13.81 | 166,700 |
Dec 1, 2023 | 13.02 | 13.72 | 12.86 | 13.50 | 13.34 | 174,800 |
Nov 30, 2023 | 12.48 | 13.04 | 12.48 | 13.02 | 12.86 | 111,500 |
Nov 29, 2023 | 11.99 | 12.63 | 11.98 | 12.57 | 12.42 | 90,300 |
Nov 28, 2023 | 11.77 | 11.86 | 11.67 | 11.77 | 11.63 | 62,900 |
Nov 27, 2023 | 11.68 | 11.92 | 11.68 | 11.79 | 11.65 | 36,200 |
Nov 24, 2023 | 11.80 | 11.80 | 11.57 | 11.72 | 11.58 | 20,300 |
Nov 22, 2023 | 11.80 | 11.91 | 11.75 | 11.79 | 11.65 | 32,200 |
Nov 21, 2023 | 11.88 | 11.88 | 11.70 | 11.79 | 11.65 | 30,900 |
Nov 20, 2023 | 11.84 | 11.99 | 11.44 | 11.85 | 11.71 | 84,300 |
Nov 17, 2023 | 11.86 | 12.05 | 11.77 | 11.88 | 11.74 | 44,900 |
Nov 16, 2023 | 12.05 | 12.05 | 11.67 | 11.78 | 11.64 | 40,800 |
Nov 15, 2023 | 11.78 | 12.41 | 11.67 | 12.00 | 11.86 | 94,600 |
Nov 14, 2023 | 11.34 | 11.85 | 11.17 | 11.82 | 11.68 | 87,100 |
Nov 13, 2023 | 10.94 | 11.13 | 10.85 | 10.97 | 10.84 | 46,800 |
Nov 10, 2023 | 10.68 | 10.98 | 10.56 | 10.93 | 10.80 | 52,200 |
Nov 9, 2023 | 0.06 Dividend | |||||
Nov 9, 2023 | 11.06 | 11.06 | 10.65 | 10.68 | 10.55 | 43,800 |
Nov 8, 2023 | 11.02 | 11.05 | 10.86 | 10.99 | 10.80 | 52,100 |
Nov 7, 2023 | 11.31 | 11.33 | 11.05 | 11.08 | 10.89 | 37,700 |
Nov 6, 2023 | 11.45 | 11.45 | 11.24 | 11.33 | 11.13 | 64,200 |
Nov 3, 2023 | 11.54 | 11.78 | 11.46 | 11.55 | 11.35 | 72,500 |
Nov 2, 2023 | 11.19 | 11.39 | 10.89 | 11.29 | 11.09 | 87,000 |
Nov 1, 2023 | 11.41 | 11.41 | 10.55 | 10.98 | 10.79 | 104,900 |
Oct 31, 2023 | 11.66 | 11.94 | 11.45 | 11.47 | 11.27 | 80,400 |
Oct 30, 2023 | 11.27 | 11.75 | 11.27 | 11.67 | 11.47 | 219,700 |
Oct 27, 2023 | 11.03 | 11.21 | 10.98 | 11.20 | 11.01 | 86,700 |
Oct 26, 2023 | 10.99 | 11.19 | 10.81 | 10.99 | 10.80 | 155,600 |
Oct 25, 2023 | 10.79 | 11.12 | 10.72 | 10.99 | 10.80 | 165,600 |
Oct 24, 2023 | 11.17 | 11.49 | 10.76 | 10.88 | 10.69 | 186,800 |
Oct 23, 2023 | 10.66 | 11.33 | 10.55 | 11.13 | 10.94 | 156,400 |
Oct 20, 2023 | 10.78 | 10.90 | 10.66 | 10.77 | 10.58 | 79,400 |
Oct 19, 2023 | 10.58 | 10.90 | 10.54 | 10.79 | 10.60 | 106,000 |
Oct 18, 2023 | 10.75 | 10.90 | 10.50 | 10.60 | 10.42 | 126,600 |
Oct 17, 2023 | 10.65 | 11.00 | 10.60 | 10.89 | 10.70 | 150,200 |
Oct 16, 2023 | 10.80 | 11.13 | 10.39 | 10.71 | 10.52 | 121,600 |
Oct 13, 2023 | 10.58 | 10.91 | 10.48 | 10.80 | 10.61 | 131,100 |
Oct 12, 2023 | 11.44 | 11.55 | 10.25 | 10.50 | 10.32 | 317,000 |
Oct 11, 2023 | 11.33 | 11.41 | 10.90 | 11.17 | 10.98 | 220,300 |
Oct 10, 2023 | 11.08 | 11.29 | 10.97 | 11.15 | 10.96 | 75,800 |
Oct 9, 2023 | 10.98 | 11.10 | 10.90 | 11.01 | 10.82 | 51,900 |
Oct 6, 2023 | 10.57 | 11.00 | 10.49 | 10.98 | 10.79 | 63,800 |
Oct 5, 2023 | 10.87 | 10.98 | 10.48 | 10.60 | 10.42 | 106,400 |
Oct 4, 2023 | 10.62 | 11.00 | 10.50 | 10.95 | 10.76 | 114,600 |
Oct 3, 2023 | 10.70 | 10.84 | 10.51 | 10.67 | 10.48 | 85,500 |
Oct 2, 2023 | 10.89 | 11.01 | 10.75 | 10.83 | 10.64 | 74,800 |
Sep 29, 2023 | 11.28 | 11.29 | 10.87 | 10.93 | 10.74 | 63,800 |
Sep 28, 2023 | 11.13 | 11.43 | 11.13 | 11.21 | 11.02 | 46,300 |
Sep 27, 2023 | 11.03 | 11.25 | 10.94 | 11.16 | 10.97 | 102,800 |
Sep 26, 2023 | 11.14 | 11.27 | 10.95 | 10.99 | 10.80 | 77,400 |
Sep 25, 2023 | 11.11 | 11.35 | 11.07 | 11.32 | 11.12 | 62,600 |
Sep 22, 2023 | 11.21 | 11.30 | 11.10 | 11.17 | 10.98 | 48,200 |
Sep 21, 2023 | 11.00 | 11.26 | 10.93 | 11.19 | 11.00 | 54,000 |
Sep 20, 2023 | 11.20 | 11.37 | 11.06 | 11.07 | 10.88 | 69,300 |
Sep 19, 2023 | 11.41 | 11.56 | 11.10 | 11.18 | 10.99 | 118,200 |
Sep 18, 2023 | 11.51 | 11.54 | 11.21 | 11.40 | 11.20 | 129,400 |
Sep 15, 2023 | 11.83 | 11.83 | 11.43 | 11.53 | 11.33 | 139,100 |
Sep 14, 2023 | 11.71 | 11.89 | 11.69 | 11.85 | 11.64 | 49,400 |
Sep 13, 2023 | 11.75 | 11.84 | 11.52 | 11.64 | 11.44 | 87,700 |
Sep 12, 2023 | 11.57 | 11.87 | 11.52 | 11.75 | 11.55 | 91,800 |
Sep 11, 2023 | 11.75 | 11.82 | 11.51 | 11.57 | 11.37 | 95,100 |
Sep 8, 2023 | 11.43 | 11.67 | 11.36 | 11.65 | 11.45 | 75,900 |
Sep 7, 2023 | 11.88 | 11.88 | 11.31 | 11.40 | 11.20 | 161,900 |
Sep 6, 2023 | 11.92 | 12.27 | 11.83 | 11.99 | 11.78 | 74,700 |
Sep 5, 2023 | 12.54 | 12.60 | 12.02 | 12.13 | 11.92 | 156,200 |
Sep 1, 2023 | 12.62 | 12.79 | 12.55 | 12.67 | 12.45 | 80,900 |
Aug 31, 2023 | 12.50 | 12.84 | 12.48 | 12.59 | 12.37 | 108,900 |
Aug 30, 2023 | 12.57 | 12.88 | 12.41 | 12.50 | 12.28 | 186,000 |
Aug 29, 2023 | 12.15 | 12.61 | 12.08 | 12.57 | 12.35 | 117,600 |
Aug 28, 2023 | 11.90 | 12.32 | 11.87 | 12.25 | 12.04 | 126,900 |
Aug 25, 2023 | 11.50 | 11.86 | 11.41 | 11.82 | 11.61 | 133,200 |
Aug 24, 2023 | 11.72 | 11.73 | 11.49 | 11.50 | 11.30 | 72,200 |
Aug 23, 2023 | 11.72 | 11.89 | 11.58 | 11.70 | 11.50 | 94,000 |
Aug 22, 2023 | 11.77 | 11.84 | 11.61 | 11.68 | 11.48 | 94,700 |
Aug 21, 2023 | 11.89 | 11.89 | 11.65 | 11.74 | 11.54 | 92,400 |
Aug 18, 2023 | 11.55 | 11.96 | 11.55 | 11.77 | 11.57 | 134,300 |
Aug 17, 2023 | 11.76 | 11.98 | 11.52 | 11.68 | 11.48 | 118,000 |
Aug 16, 2023 | 11.84 | 12.24 | 11.79 | 11.80 | 11.60 | 146,900 |
Aug 15, 2023 | 12.27 | 12.49 | 11.83 | 11.97 | 11.76 | 151,900 |
Aug 14, 2023 | 12.54 | 12.55 | 12.15 | 12.28 | 12.07 | 143,700 |
Aug 11, 2023 | 12.41 | 12.82 | 12.39 | 12.61 | 12.39 | 130,900 |
Aug 10, 2023 | 12.38 | 12.64 | 12.23 | 12.57 | 12.35 | 242,000 |
Aug 9, 2023 | 12.95 | 12.95 | 12.53 | 12.63 | 12.41 | 117,600 |
Aug 8, 2023 | 13.13 | 13.14 | 12.84 | 12.99 | 12.76 | 105,800 |
Aug 7, 2023 | 13.39 | 13.52 | 13.18 | 13.38 | 13.15 | 61,500 |
Aug 4, 2023 | 13.08 | 13.60 | 13.08 | 13.35 | 13.12 | 97,400 |
Aug 3, 2023 | 0.06 Dividend | |||||
Aug 3, 2023 | 13.18 | 13.21 | 12.87 | 13.17 | 12.94 | 114,500 |
Aug 2, 2023 | 13.40 | 13.40 | 13.04 | 13.18 | 12.89 | 117,500 |
Aug 1, 2023 | 13.71 | 13.75 | 13.28 | 13.46 | 13.17 | 111,500 |
Jul 31, 2023 | 13.83 | 13.97 | 13.68 | 13.80 | 13.50 | 103,700 |
Jul 28, 2023 | 13.78 | 13.96 | 13.51 | 13.83 | 13.53 | 114,600 |
Jul 27, 2023 | 14.33 | 14.53 | 13.50 | 13.60 | 13.30 | 142,200 |
Jul 26, 2023 | 14.53 | 14.76 | 14.25 | 14.28 | 13.97 | 204,700 |
Jul 25, 2023 | 13.68 | 14.73 | 13.68 | 14.65 | 14.33 | 226,000 |
Jul 24, 2023 | 13.34 | 13.64 | 13.18 | 13.57 | 13.27 | 313,800 |
Jul 21, 2023 | 13.86 | 13.94 | 13.30 | 13.42 | 13.13 | 318,100 |
Jul 20, 2023 | 13.35 | 14.00 | 12.76 | 13.71 | 13.41 | 855,400 |
Jul 19, 2023 | 16.10 | 16.10 | 15.29 | 15.55 | 15.21 | 278,100 |
Jul 18, 2023 | 15.50 | 16.15 | 15.50 | 15.98 | 15.63 | 339,000 |
Jul 17, 2023 | 14.90 | 15.64 | 14.90 | 15.51 | 15.17 | 151,600 |
Jul 14, 2023 | 15.34 | 15.35 | 14.86 | 14.93 | 14.60 | 109,800 |
Jul 13, 2023 | 15.10 | 15.56 | 15.05 | 15.31 | 14.98 | 125,300 |
Jul 12, 2023 | 15.49 | 15.61 | 15.12 | 15.19 | 14.86 | 100,500 |
Jul 11, 2023 | 15.55 | 15.88 | 15.21 | 15.29 | 14.96 | 138,000 |
Jul 10, 2023 | 15.00 | 15.61 | 14.99 | 15.49 | 15.15 | 158,500 |
Jul 7, 2023 | 15.50 | 15.73 | 15.06 | 15.12 | 14.79 | 196,000 |
Jul 6, 2023 | 15.52 | 15.68 | 15.17 | 15.46 | 15.12 | 291,400 |
Jul 5, 2023 | 16.35 | 16.54 | 15.75 | 15.79 | 15.45 | 200,000 |
Jul 3, 2023 | 16.50 | 16.72 | 16.35 | 16.57 | 16.21 | 108,300 |
Jun 30, 2023 | 16.70 | 16.79 | 16.37 | 16.50 | 16.14 | 482,300 |
Jun 29, 2023 | 16.59 | 16.73 | 16.38 | 16.54 | 16.18 | 135,900 |
Jun 28, 2023 | 16.70 | 16.89 | 16.32 | 16.52 | 16.16 | 155,400 |
Jun 27, 2023 | 16.97 | 17.26 | 16.69 | 16.84 | 16.47 | 141,300 |
Jun 26, 2023 | 16.60 | 17.22 | 16.35 | 16.93 | 16.56 | 258,900 |
Jun 23, 2023 | 17.74 | 17.92 | 16.67 | 16.74 | 16.37 | 1,874,300 |
Jun 22, 2023 | 18.40 | 18.40 | 17.97 | 18.00 | 17.61 | 106,600 |
Jun 21, 2023 | 18.28 | 18.39 | 17.70 | 18.32 | 17.92 | 137,600 |
Jun 20, 2023 | 18.00 | 18.52 | 17.98 | 18.33 | 17.93 | 132,700 |
Jun 16, 2023 | 18.60 | 18.67 | 17.95 | 18.09 | 17.70 | 144,900 |
Jun 15, 2023 | 18.30 | 18.92 | 18.30 | 18.41 | 18.01 | 137,700 |
Related Tickers
MEI Methode Electronics, Inc.
9.50
-3.85%
LYTS LSI Industries Inc.
14.63
-1.75%
DAKT Daktronics, Inc.
10.94
-4.54%
ROG Rogers Corporation
119.16
-2.06%
BELFB Bel Fuse Inc.
65.78
-1.41%
LFUS Littelfuse, Inc.
253.52
-2.73%
BHE Benchmark Electronics, Inc.
39.85
-3.04%
VICR Vicor Corporation
33.99
-3.46%
BELFA Bel Fuse Inc.
82.70
-2.56%
TTMI TTM Technologies, Inc.
18.06
-2.75%