Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.19 | 11.20 | 11.18 | 11.18 | 11.18 | 20 |
May 02, 2024 | 11.05 | 11.12 | 11.05 | 11.12 | 11.12 | - |
Apr 30, 2024 | 11.27 | 11.27 | 11.23 | 11.23 | 11.23 | - |
Apr 29, 2024 | 11.04 | 11.15 | 11.00 | 11.00 | 11.00 | 559 |
Apr 26, 2024 | 11.07 | 11.07 | 11.05 | 11.06 | 11.06 | - |
Apr 25, 2024 | 11.02 | 11.06 | 11.02 | 11.06 | 11.06 | - |
Apr 24, 2024 | 11.33 | 11.34 | 11.32 | 11.32 | 11.32 | - |
Apr 23, 2024 | 11.34 | 11.34 | 11.30 | 11.31 | 11.31 | - |
Apr 22, 2024 | 11.31 | 11.34 | 11.31 | 11.34 | 11.34 | - |
Apr 19, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
Apr 18, 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | - |
Apr 17, 2024 | 11.19 | 11.20 | 11.17 | 11.17 | 11.17 | - |
Apr 16, 2024 | 11.35 | 11.35 | 11.31 | 11.31 | 11.31 | - |
Apr 15, 2024 | 11.77 | 11.77 | 11.75 | 11.75 | 11.75 | - |
Apr 12, 2024 | 11.77 | 11.86 | 11.77 | 11.86 | 11.86 | 720 |
Apr 11, 2024 | 11.80 | 11.80 | 11.79 | 11.79 | 11.79 | - |
Apr 10, 2024 | 11.72 | 11.76 | 11.71 | 11.76 | 11.76 | - |
Apr 09, 2024 | 11.76 | 11.76 | 11.74 | 11.74 | 11.74 | - |
Apr 08, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
Apr 05, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 04, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
Apr 03, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
Apr 02, 2024 | 12.02 | 12.02 | 12.01 | 12.01 | 12.01 | - |
Mar 28, 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - |
Mar 28, 2024 | 45 Dividend | |||||
Mar 27, 2024 | 12.70 | 12.70 | 12.50 | 12.50 | -32.50 | 211 |
Mar 26, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -33.28 | - |
Mar 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -33.80 | - |
Mar 22, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -33.54 | - |
Mar 21, 2024 | 12.40 | 12.50 | 12.40 | 12.50 | -32.50 | - |
Mar 20, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
Mar 19, 2024 | 12.40 | 12.70 | 12.40 | 12.70 | -33.02 | - |
Mar 18, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -31.72 | - |
Mar 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
Mar 14, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
Mar 13, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -30.68 | - |
Mar 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | 350 |
Mar 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
Mar 08, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -32.24 | - |
Mar 07, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | 87 |
Mar 06, 2024 | 12.50 | 12.50 | 12.40 | 12.50 | -32.50 | - |
Mar 05, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -31.72 | - |
Mar 04, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | 1,580 |
Mar 01, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | - |
Feb 29, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -32.24 | - |
Feb 28, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -33.02 | - |
Feb 27, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -33.28 | - |
Feb 26, 2024 | 12.30 | 12.30 | 12.20 | 12.20 | -31.72 | 4 |
Feb 23, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
Feb 22, 2024 | 12.30 | 12.40 | 12.30 | 12.40 | -32.24 | - |
Feb 21, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
Feb 20, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -32.24 | - |
Feb 19, 2024 | 12.30 | 12.90 | 12.30 | 12.40 | -32.24 | 100 |
Feb 16, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
Feb 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
Feb 14, 2024 | 11.80 | 12.20 | 11.80 | 11.80 | -30.68 | 50 |
Feb 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
Feb 12, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | 10 |
Feb 09, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | - |
Feb 08, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -32.76 | - |
Feb 07, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -33.02 | - |
Feb 06, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
Feb 05, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | - |
Feb 02, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -32.50 | - |
Feb 01, 2024 | 12.50 | 12.60 | 12.50 | 12.60 | -32.76 | - |
Jan 31, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -32.76 | - |
Jan 30, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -31.98 | - |
Jan 29, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -32.24 | - |
Jan 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
Jan 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
Jan 24, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
Jan 23, 2024 | 12.20 | 12.30 | 12.20 | 12.30 | -31.98 | 211 |
Jan 22, 2024 | 12.10 | 12.70 | 12.10 | 12.70 | -33.02 | 97 |
Jan 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
Jan 18, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -31.46 | - |
Jan 17, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | 342 |
Jan 16, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -31.46 | - |
Jan 15, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -30.68 | - |
Jan 12, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -30.68 | - |
Jan 11, 2024 | 11.90 | 12.30 | 11.90 | 12.30 | -31.98 | 940 |
Jan 10, 2024 | 12.00 | 12.30 | 12.00 | 12.30 | -31.98 | 450 |
Jan 09, 2024 | 12.00 | 12.60 | 12.00 | 12.60 | -32.76 | 840 |
Jan 08, 2024 | 12.70 | 12.70 | 12.10 | 12.60 | -32.76 | 1,882 |
Jan 05, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -31.20 | - |
Jan 04, 2024 | 11.80 | 12.10 | 11.80 | 12.10 | -31.46 | 340 |
Jan 03, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | -29.90 | - |
Jan 02, 2024 | 11.50 | 11.90 | 11.50 | 11.90 | -30.94 | 300 |
Dec 29, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -29.64 | - |
Dec 28, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | -29.64 | - |
Dec 27, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | -29.12 | - |
Dec 22, 2023 | 10.80 | 10.80 | 10.80 | 10.80 | -28.08 | - |
Dec 21, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | -27.82 | - |
Dec 20, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | -27.82 | - |
Dec 19, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | -27.30 | - |
Dec 18, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | -27.04 | - |
Dec 15, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | -27.30 | - |
Dec 14, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | -26.52 | - |
Dec 13, 2023 | 10.30 | 10.40 | 10.30 | 10.40 | -27.04 | 60 |
Dec 12, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | -27.30 | - |
Dec 11, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | -27.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |