Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
Jun 13, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
Jun 12, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
Jun 11, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
Jun 10, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Jun 07, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Jun 06, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
Jun 05, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Jun 04, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
Jun 03, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
May 31, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
May 30, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
May 29, 2024 | 10.75 | 10.75 | 10.69 | 10.69 | 10.69 | 500 |
May 28, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 27, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
May 24, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
May 23, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
May 22, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
May 21, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
May 20, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
May 17, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
May 16, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
May 15, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
May 14, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
May 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 10, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
May 09, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
May 08, 2024 | 11.20 | 11.34 | 11.20 | 11.34 | 11.34 | 100 |
May 07, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
May 07, 2024 | 0.15 Dividend | |||||
May 06, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | - |
May 03, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | - |
May 02, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.12 | 380 |
Apr 30, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.56 | - |
Apr 29, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.64 | - |
Apr 26, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.83 | - |
Apr 25, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.04 | - |
Apr 24, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.88 | - |
Apr 23, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.73 | - |
Apr 22, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.07 | - |
Apr 19, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 10.97 | - |
Apr 18, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.01 | - |
Apr 17, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.10 | - |
Apr 16, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.21 | - |
Apr 15, 2024 | 11.72 | 11.72 | 11.57 | 11.57 | 11.42 | 5 |
Apr 12, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.89 | - |
Apr 11, 2024 | 12.02 | 12.12 | 12.02 | 12.12 | 11.96 | 380 |
Apr 10, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.15 | - |
Apr 09, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.03 | - |
Apr 08, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.93 | - |
Apr 05, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.99 | - |
Apr 04, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.38 | - |
Apr 03, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.98 | - |
Apr 02, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.03 | - |
Mar 28, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | - |
Mar 27, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.26 | - |
Mar 26, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.58 | - |
Mar 25, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.61 | - |
Mar 22, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.57 | - |
Mar 21, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.51 | - |
Mar 20, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.00 | - |
Mar 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
Mar 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
Mar 15, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.82 | - |
Mar 14, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.02 | - |
Mar 13, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.82 | - |
Mar 12, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.82 | - |
Mar 11, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.78 | - |
Mar 08, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.02 | - |
Mar 07, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
Mar 06, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.29 | - |
Mar 05, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.39 | - |
Mar 04, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.15 | - |
Mar 01, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.20 | - |
Feb 29, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.04 | - |
Feb 28, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.77 | - |
Feb 27, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.68 | - |
Feb 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.95 | - |
Feb 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.91 | - |
Feb 22, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.95 | - |
Feb 21, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.01 | - |
Feb 20, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.12 | - |
Feb 19, 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.10 | - |
Feb 16, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.43 | - |
Feb 15, 2024 | 11.31 | 11.52 | 11.31 | 11.52 | 11.37 | 1,000 |
Feb 15, 2024 | 0.18 Dividend | |||||
Feb 14, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.37 | - |
Feb 13, 2024 | 12.00 | 12.02 | 12.00 | 12.02 | 11.68 | 100 |
Feb 12, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.23 | - |
Feb 09, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.39 | - |
Feb 08, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.39 | - |
Feb 07, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.50 | - |
Feb 06, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.38 | - |
Feb 05, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.78 | - |
Feb 02, 2024 | 10.99 | 11.25 | 10.99 | 11.25 | 10.93 | 30 |
Feb 01, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.47 | - |
Jan 31, 2024 | 10.72 | 10.90 | 10.72 | 10.90 | 10.59 | 15 |
Jan 30, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.21 | - |
Jan 29, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.04 | - |
Jan 26, 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 9.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |