Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
May 02, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Apr 30, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 26, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 25, 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 150 |
Apr 24, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Apr 23, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 22, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
Apr 19, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Apr 18, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Apr 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Apr 15, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Apr 12, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Apr 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Apr 10, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Apr 09, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 08, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 05, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 04, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Apr 03, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Apr 02, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Mar 28, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Mar 27, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Mar 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Mar 25, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Mar 22, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Mar 21, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Mar 20, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Mar 19, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
Mar 18, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Mar 15, 2024 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 2 |
Mar 14, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Mar 13, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 50 |
Mar 12, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Mar 11, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Mar 08, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Mar 07, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Mar 06, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Mar 05, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Mar 04, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
Mar 01, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Feb 29, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Feb 28, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Feb 27, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Feb 26, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Feb 23, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Feb 23, 2024 | 0.06 Dividend | |||||
Feb 22, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - |
Feb 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | - |
Feb 20, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | - |
Feb 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | - |
Feb 16, 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.73 | 500 |
Feb 15, 2024 | 12.10 | 12.50 | 12.10 | 12.40 | 12.34 | 453 |
Feb 14, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | - |
Feb 13, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | - |
Feb 12, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.12 | - |
Feb 09, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | - |
Feb 08, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | - |
Feb 07, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | - |
Feb 06, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | - |
Feb 05, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | - |
Feb 02, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | - |
Feb 01, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | - |
Jan 31, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | - |
Jan 30, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.21 | - |
Jan 29, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | - |
Jan 26, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.21 | - |
Jan 25, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | - |
Jan 24, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | - |
Jan 23, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.32 | - |
Jan 22, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | - |
Jan 19, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | - |
Jan 18, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | - |
Jan 17, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | - |
Jan 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
Jan 15, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | - |
Jan 12, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | - |
Jan 11, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.91 | - |
Jan 10, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | - |
Jan 09, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | - |
Jan 08, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | - |
Jan 05, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | - |
Jan 04, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | - |
Jan 03, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.30 | - |
Jan 02, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | - |
Dec 29, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.31 | - |
Dec 28, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | - |
Dec 27, 2023 | 17.30 | 17.50 | 17.30 | 17.50 | 17.41 | 200 |
Dec 22, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.51 | - |
Dec 21, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.51 | - |
Dec 20, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.81 | - |
Dec 19, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.41 | - |
Dec 18, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.61 | - |
Dec 15, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.81 | - |
Dec 14, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.31 | - |
Dec 13, 2023 | 16.80 | 17.00 | 16.80 | 17.00 | 16.91 | 100 |
Dec 12, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | - |
Dec 11, 2023 | 16.40 | 16.90 | 16.40 | 16.90 | 16.81 | 50 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |