Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 2,200 |
May 15, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
May 14, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
May 13, 2024 | 13.11 | 13.11 | 13.10 | 13.10 | 13.10 | 4,900 |
May 10, 2024 | 13.11 | 13.11 | 13.10 | 13.10 | 13.10 | 7,700 |
May 09, 2024 | 13.30 | 13.30 | 13.11 | 13.11 | 13.11 | 250 |
May 08, 2024 | 12.94 | 13.00 | 12.94 | 13.00 | 13.00 | 2,000 |
May 07, 2024 | 13.08 | 13.08 | 13.00 | 13.00 | 13.00 | 637 |
May 06, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 2,380 |
May 03, 2024 | 12.98 | 13.05 | 12.96 | 13.04 | 13.04 | 2,200 |
May 02, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
May 01, 2024 | 12.55 | 12.95 | 12.52 | 12.95 | 12.95 | 4,005 |
Apr 30, 2024 | 12.98 | 13.00 | 12.89 | 13.00 | 13.00 | 15,500 |
Apr 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Apr 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Apr 25, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Apr 24, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Apr 23, 2024 | 12.58 | 12.60 | 12.58 | 12.60 | 12.60 | 2,200 |
Apr 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 265 |
Apr 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Apr 18, 2024 | 12.51 | 12.60 | 12.06 | 12.60 | 12.60 | 2,800 |
Apr 17, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
Apr 16, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
Apr 15, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
Apr 12, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 100 |
Apr 11, 2024 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | 1,100 |
Apr 10, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
Apr 09, 2024 | 12.59 | 12.69 | 12.59 | 12.69 | 12.69 | 1,300 |
Apr 08, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 100 |
Apr 05, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Apr 04, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Apr 03, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Apr 02, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Apr 01, 2024 | 12.64 | 12.64 | 12.45 | 12.45 | 12.45 | 2,800 |
Mar 28, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
Mar 27, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
Mar 27, 2024 | 0.18093 Dividend | |||||
Mar 26, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.59 | - |
Mar 25, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.59 | - |
Mar 22, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.59 | 300 |
Mar 21, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.81 | 800 |
Mar 20, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.81 | - |
Mar 19, 2024 | 12.96 | 12.99 | 12.96 | 12.99 | 12.81 | 1,281 |
Mar 18, 2024 | 12.81 | 13.00 | 12.81 | 13.00 | 12.82 | 1,600 |
Mar 15, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.63 | - |
Mar 14, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.63 | 800 |
Mar 13, 2024 | 12.80 | 12.80 | 12.65 | 12.65 | 12.47 | 4,400 |
Mar 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | - |
Mar 11, 2024 | 12.43 | 12.50 | 12.43 | 12.50 | 12.32 | 1,600 |
Mar 08, 2024 | 12.40 | 12.41 | 12.40 | 12.41 | 12.23 | 3,000 |
Mar 07, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | 300 |
Mar 06, 2024 | 12.27 | 12.27 | 12.26 | 12.26 | 12.09 | 1,400 |
Mar 05, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.10 | 400 |
Mar 04, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.18 | - |
Mar 01, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.18 | 500 |
Feb 29, 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.03 | 8,700 |
Feb 28, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.94 | - |
Feb 27, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 11.94 | 2,000 |
Feb 26, 2024 | 12.21 | 12.21 | 12.05 | 12.05 | 11.88 | 2,000 |
Feb 23, 2024 | 12.26 | 12.26 | 12.21 | 12.21 | 12.04 | 6,700 |
Feb 22, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.18 | 200 |
Feb 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
Feb 20, 2024 | 12.22 | 12.22 | 12.00 | 12.00 | 11.83 | 1,045 |
Feb 16, 2024 | 12.25 | 12.25 | 12.15 | 12.15 | 11.98 | 3,655 |
Feb 15, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.89 | - |
Feb 14, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.89 | - |
Feb 13, 2024 | 12.15 | 12.15 | 12.06 | 12.06 | 11.89 | 2,500 |
Feb 12, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | - |
Feb 09, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.93 | 2,300 |
Feb 08, 2024 | 12.25 | 12.25 | 12.24 | 12.25 | 12.08 | 3,600 |
Feb 07, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.10 | 1,900 |
Feb 06, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.91 | 100 |
Feb 05, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.13 | - |
Feb 02, 2024 | 12.30 | 12.30 | 12.25 | 12.30 | 12.13 | 12,900 |
Feb 01, 2024 | 12.28 | 12.50 | 12.28 | 12.50 | 12.32 | 4,250 |
Jan 31, 2024 | 12.21 | 12.31 | 12.21 | 12.31 | 12.14 | 6,000 |
Jan 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
Jan 29, 2024 | 11.88 | 12.00 | 11.88 | 12.00 | 11.83 | 3,300 |
Jan 26, 2024 | 11.99 | 12.00 | 11.99 | 12.00 | 11.83 | 2,900 |
Jan 25, 2024 | 11.90 | 11.90 | 11.88 | 11.90 | 11.73 | 3,800 |
Jan 24, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - |
Jan 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - |
Jan 22, 2024 | 11.85 | 11.90 | 11.84 | 11.90 | 11.73 | 2,401 |
Jan 19, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.73 | - |
Jan 18, 2024 | 11.83 | 11.90 | 11.83 | 11.90 | 11.73 | 1,100 |
Jan 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.34 | - |
Jan 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.34 | - |
Jan 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.34 | - |
Jan 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.34 | 1,100 |
Jan 11, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | - |
Jan 10, 2024 | 11.35 | 11.40 | 11.35 | 11.40 | 11.24 | 1,200 |
Jan 09, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.20 | 100 |
Jan 08, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | 802 |
Jan 05, 2024 | 11.19 | 11.21 | 11.19 | 11.21 | 11.05 | 2,385 |
Jan 04, 2024 | 10.90 | 11.19 | 10.90 | 11.18 | 11.02 | 3,600 |
Jan 03, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.75 | - |
Jan 02, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.75 | 2,130 |
Dec 29, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.04 | 100 |
Dec 28, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | - |
Dec 28, 2023 | 0.18093 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |