Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 12.22 | 12.22 | 12.20 | 12.20 | 12.20 | 1,300 |
May 06, 2024 | 12.21 | 12.21 | 12.20 | 12.20 | 12.20 | 800 |
May 03, 2024 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 8,900 |
May 02, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 100 |
May 01, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 100 |
Apr 30, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
Apr 29, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 200 |
Apr 26, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 200 |
Apr 26, 2024 | 0.045 Dividend | |||||
Apr 25, 2024 | 12.11 | 12.12 | 12.11 | 12.12 | 12.07 | 500 |
Apr 24, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.09 | 2,000 |
Apr 23, 2024 | 12.13 | 12.20 | 12.13 | 12.16 | 12.11 | 1,300 |
Apr 22, 2024 | 12.13 | 12.24 | 12.13 | 12.24 | 12.19 | 21,000 |
Apr 19, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | 400 |
Apr 18, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.13 | - |
Apr 17, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.06 | - |
Apr 16, 2024 | 12.17 | 12.17 | 12.10 | 12.10 | 12.06 | 32,000 |
Apr 15, 2024 | 12.20 | 12.20 | 12.15 | 12.15 | 12.10 | 2,400 |
Apr 12, 2024 | 12.24 | 12.24 | 12.21 | 12.24 | 12.19 | 1,400 |
Apr 11, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.22 | 200 |
Apr 10, 2024 | 12.34 | 12.34 | 12.24 | 12.24 | 12.19 | 2,700 |
Apr 09, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.34 | 100 |
Apr 08, 2024 | 12.32 | 12.35 | 12.32 | 12.35 | 12.30 | 1,500 |
Apr 05, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.30 | 400 |
Apr 04, 2024 | 12.34 | 12.34 | 12.31 | 12.31 | 12.26 | 800 |
Apr 03, 2024 | 12.23 | 12.33 | 12.23 | 12.33 | 12.28 | 3,100 |
Apr 02, 2024 | 12.27 | 12.29 | 12.27 | 12.29 | 12.24 | 300 |
Apr 01, 2024 | 12.40 | 12.40 | 12.28 | 12.30 | 12.25 | 6,700 |
Mar 28, 2024 | 12.33 | 12.34 | 12.31 | 12.32 | 12.27 | 3,200 |
Mar 27, 2024 | 12.34 | 12.35 | 12.33 | 12.35 | 12.30 | 4,000 |
Mar 27, 2024 | 0.045 Dividend | |||||
Mar 26, 2024 | 12.38 | 12.38 | 12.37 | 12.37 | 12.28 | 3,300 |
Mar 25, 2024 | 12.40 | 12.40 | 12.38 | 12.40 | 12.31 | 6,700 |
Mar 22, 2024 | 12.41 | 12.41 | 12.38 | 12.38 | 12.29 | 4,200 |
Mar 21, 2024 | 12.31 | 12.35 | 12.31 | 12.33 | 12.24 | 7,700 |
Mar 20, 2024 | 12.22 | 12.32 | 12.22 | 12.31 | 12.22 | 13,100 |
Mar 19, 2024 | 12.20 | 12.33 | 12.20 | 12.30 | 12.21 | 1,900 |
Mar 18, 2024 | 12.28 | 12.28 | 12.27 | 12.27 | 12.18 | 1,100 |
Mar 15, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.17 | 200 |
Mar 14, 2024 | 12.28 | 12.28 | 12.27 | 12.27 | 12.18 | 2,000 |
Mar 13, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.22 | - |
Mar 12, 2024 | 12.30 | 12.30 | 12.29 | 12.30 | 12.21 | 7,000 |
Mar 11, 2024 | 12.32 | 12.35 | 12.32 | 12.35 | 12.26 | 2,000 |
Mar 08, 2024 | 12.33 | 12.35 | 12.33 | 12.35 | 12.26 | 7,700 |
Mar 07, 2024 | 12.30 | 12.30 | 12.25 | 12.25 | 12.16 | 3,900 |
Mar 06, 2024 | 12.26 | 12.27 | 12.26 | 12.26 | 12.17 | 400 |
Mar 05, 2024 | 12.21 | 12.22 | 12.21 | 12.21 | 12.12 | 700 |
Mar 04, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.12 | 200 |
Mar 01, 2024 | 12.12 | 12.20 | 12.12 | 12.20 | 12.11 | 1,400 |
Feb 29, 2024 | 12.04 | 12.15 | 12.04 | 12.14 | 12.05 | 2,400 |
Feb 28, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.01 | - |
Feb 27, 2024 | 12.13 | 12.13 | 12.11 | 12.11 | 12.02 | 700 |
Feb 27, 2024 | 0.045 Dividend | |||||
Feb 26, 2024 | 12.09 | 12.11 | 12.09 | 12.10 | 11.97 | 1,700 |
Feb 23, 2024 | 12.15 | 12.16 | 12.15 | 12.16 | 12.03 | 500 |
Feb 22, 2024 | 12.09 | 12.14 | 12.09 | 12.13 | 12.00 | 12,200 |
Feb 21, 2024 | 12.04 | 12.04 | 12.03 | 12.03 | 11.90 | 600 |
Feb 20, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.92 | 900 |
Feb 16, 2024 | 12.05 | 12.06 | 12.04 | 12.05 | 11.92 | 4,000 |
Feb 15, 2024 | 12.10 | 12.13 | 12.10 | 12.11 | 11.98 | 3,300 |
Feb 14, 2024 | 12.06 | 12.09 | 12.05 | 12.09 | 11.96 | 1,500 |
Feb 13, 2024 | 12.10 | 12.10 | 12.01 | 12.01 | 11.88 | 700 |
Feb 12, 2024 | 12.10 | 12.13 | 12.10 | 12.10 | 11.97 | 1,500 |
Feb 09, 2024 | 12.09 | 12.11 | 12.09 | 12.09 | 11.96 | 3,000 |
Feb 08, 2024 | 12.02 | 12.14 | 12.02 | 12.11 | 11.98 | 1,100 |
Feb 07, 2024 | 12.14 | 12.16 | 12.12 | 12.12 | 11.99 | 1,700 |
Feb 06, 2024 | 12.14 | 12.19 | 12.13 | 12.19 | 12.06 | 2,100 |
Feb 05, 2024 | 11.93 | 12.08 | 11.93 | 12.06 | 11.93 | 4,700 |
Feb 02, 2024 | 12.14 | 12.16 | 12.08 | 12.08 | 11.95 | 10,500 |
Feb 01, 2024 | 12.21 | 12.24 | 12.17 | 12.17 | 12.04 | 9,500 |
Jan 31, 2024 | 12.18 | 12.19 | 12.14 | 12.15 | 12.02 | 2,500 |
Jan 30, 2024 | 12.15 | 12.19 | 12.15 | 12.18 | 12.05 | 1,000 |
Jan 29, 2024 | 12.17 | 12.19 | 12.15 | 12.18 | 12.05 | 1,900 |
Jan 29, 2024 | 0.045 Dividend | |||||
Jan 26, 2024 | 12.12 | 12.17 | 12.12 | 12.17 | 11.99 | 900 |
Jan 25, 2024 | 12.16 | 12.16 | 12.15 | 12.16 | 11.98 | 1,300 |
Jan 24, 2024 | 12.08 | 12.08 | 12.06 | 12.06 | 11.88 | 1,900 |
Jan 23, 2024 | 12.14 | 12.14 | 12.02 | 12.02 | 11.84 | 3,500 |
Jan 22, 2024 | 11.94 | 12.17 | 11.94 | 12.13 | 11.95 | 3,700 |
Jan 19, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.94 | - |
Jan 18, 2024 | 12.12 | 12.13 | 12.12 | 12.12 | 11.94 | 7,700 |
Jan 17, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.94 | 300 |
Jan 16, 2024 | 12.18 | 12.18 | 12.12 | 12.17 | 11.99 | 2,800 |
Jan 15, 2024 | 12.21 | 12.22 | 12.21 | 12.22 | 12.04 | 100 |
Jan 12, 2024 | 12.14 | 12.21 | 12.14 | 12.21 | 12.03 | 19,300 |
Jan 11, 2024 | 11.89 | 12.15 | 11.89 | 12.14 | 11.96 | 1,900 |
Jan 10, 2024 | 12.09 | 12.10 | 12.08 | 12.08 | 11.90 | 5,200 |
Jan 09, 2024 | 12.04 | 12.04 | 12.00 | 12.00 | 11.82 | 5,300 |
Jan 08, 2024 | 12.07 | 12.08 | 12.06 | 12.06 | 11.88 | 1,800 |
Jan 05, 2024 | 11.91 | 12.13 | 11.91 | 12.05 | 11.87 | 1,800 |
Jan 04, 2024 | 12.11 | 12.11 | 12.05 | 12.06 | 11.88 | 3,200 |
Jan 03, 2024 | 12.10 | 12.12 | 12.06 | 12.09 | 11.91 | 22,300 |
Jan 02, 2024 | 12.20 | 12.22 | 12.10 | 12.22 | 12.04 | 9,100 |
Dec 29, 2023 | 12.23 | 12.23 | 12.20 | 12.20 | 12.02 | 600 |
Dec 28, 2023 | 12.23 | 12.23 | 12.19 | 12.19 | 12.01 | 600 |
Dec 27, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.02 | 1,000 |
Dec 27, 2023 | 0.045 Dividend | |||||
Dec 22, 2023 | 12.25 | 12.26 | 12.22 | 12.26 | 12.04 | 7,200 |
Dec 21, 2023 | 12.26 | 12.27 | 12.22 | 12.22 | 12.00 | 5,000 |
Dec 20, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 11.99 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |