Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
May 02, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Apr 30, 2024 | 13.90 | 13.90 | 13.89 | 13.89 | 13.89 | - |
Apr 29, 2024 | 13.75 | 13.85 | 13.75 | 13.85 | 13.85 | - |
Apr 26, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
Apr 25, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Apr 24, 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
Apr 23, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
Apr 22, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
Apr 19, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Apr 18, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Apr 17, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Apr 16, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
Apr 15, 2024 | 15.39 | 15.39 | 15.38 | 15.38 | 15.38 | - |
Apr 12, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Apr 11, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
Apr 10, 2024 | 14.79 | 14.81 | 14.79 | 14.81 | 14.81 | 500 |
Apr 09, 2024 | 14.74 | 15.15 | 14.74 | 15.15 | 15.15 | 330 |
Apr 08, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
Apr 05, 2024 | 14.88 | 15.27 | 14.88 | 15.27 | 15.27 | 300 |
Apr 04, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
Apr 03, 2024 | 14.47 | 14.47 | 14.44 | 14.44 | 14.44 | 300 |
Apr 02, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
Mar 28, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Mar 27, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Mar 26, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Mar 25, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Mar 22, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Mar 21, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
Mar 20, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Mar 19, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Mar 18, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
Mar 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Mar 14, 2024 | 12.80 | 13.20 | 12.80 | 13.20 | 13.20 | - |
Mar 13, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Mar 12, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Mar 11, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Mar 08, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 07, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Mar 06, 2024 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 400 |
Mar 05, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
Mar 04, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Mar 01, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Feb 29, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Feb 28, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Feb 27, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Feb 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Feb 23, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Feb 22, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Feb 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Feb 20, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Feb 19, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Feb 16, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Feb 15, 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - |
Feb 14, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Feb 13, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Feb 12, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Feb 09, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Feb 08, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Feb 07, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Feb 06, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Feb 05, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Feb 02, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Feb 01, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Jan 31, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Jan 30, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
Jan 29, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1,000 |
Jan 26, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Jan 25, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Jan 24, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Jan 23, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Jan 22, 2024 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 115 |
Jan 19, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Jan 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Jan 17, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Jan 16, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
Jan 15, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
Jan 12, 2024 | 12.40 | 12.90 | 12.40 | 12.80 | 12.80 | 2,400 |
Jan 11, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Jan 10, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Jan 09, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Jan 08, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Jan 05, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
Jan 04, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Jan 03, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Jan 02, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Dec 29, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Dec 28, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Dec 28, 2023 | 37 Dividend | |||||
Dec 27, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | -24.70 | - |
Dec 22, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | -24.30 | - |
Dec 21, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | -24.30 | - |
Dec 20, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | -24.50 | - |
Dec 19, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | -24.10 | - |
Dec 18, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | -24.10 | - |
Dec 15, 2023 | 12.00 | 12.10 | 12.00 | 12.10 | -24.30 | 1,029 |
Dec 14, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | -23.70 | - |
Dec 13, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | -23.50 | - |
Dec 12, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | -24.30 | - |
Dec 11, 2023 | 12.20 | 12.20 | 12.10 | 12.10 | -24.30 | 150 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |