Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 11.61 | 11.63 | 11.61 | 11.63 | 11.63 | - |
Apr 25, 2024 | 11.96 | 12.02 | 11.85 | 11.85 | 11.85 | - |
Apr 24, 2024 | 12.34 | 12.34 | 12.05 | 12.10 | 12.10 | - |
Apr 23, 2024 | 11.81 | 12.30 | 11.81 | 12.30 | 12.30 | 200 |
Apr 22, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
Apr 19, 2024 | 11.57 | 11.84 | 11.57 | 11.80 | 11.80 | 100 |
Apr 18, 2024 | 11.26 | 11.65 | 11.26 | 11.65 | 11.65 | - |
Apr 17, 2024 | 11.23 | 11.45 | 11.23 | 11.35 | 11.35 | - |
Apr 16, 2024 | 11.36 | 11.36 | 11.23 | 11.34 | 11.34 | - |
Apr 15, 2024 | 11.36 | 11.48 | 11.36 | 11.36 | 11.36 | 100 |
Apr 12, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
Apr 11, 2024 | 11.40 | 11.60 | 11.24 | 11.60 | 11.60 | 100 |
Apr 10, 2024 | 11.82 | 11.82 | 11.35 | 11.35 | 11.35 | - |
Apr 09, 2024 | 11.81 | 11.86 | 11.81 | 11.86 | 11.86 | - |
Apr 08, 2024 | 11.81 | 11.98 | 11.81 | 11.98 | 11.98 | 500 |
Apr 05, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Apr 04, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
Apr 03, 2024 | 11.86 | 11.90 | 11.86 | 11.90 | 11.90 | - |
Apr 02, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Mar 28, 2024 | 12.21 | 12.27 | 12.21 | 12.27 | 12.27 | - |
Mar 27, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
Mar 26, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Mar 25, 2024 | 12.10 | 12.10 | 11.91 | 11.92 | 11.92 | - |
Mar 22, 2024 | 11.86 | 11.98 | 11.83 | 11.90 | 11.90 | - |
Mar 21, 2024 | 11.81 | 12.13 | 11.81 | 12.12 | 12.12 | 161 |
Mar 20, 2024 | 11.48 | 11.59 | 11.48 | 11.59 | 11.59 | - |
Mar 19, 2024 | 11.65 | 11.75 | 11.53 | 11.58 | 11.58 | - |
Mar 18, 2024 | 11.89 | 11.89 | 11.71 | 11.71 | 11.71 | - |
Mar 15, 2024 | 11.53 | 11.58 | 11.53 | 11.58 | 11.58 | - |
Mar 14, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
Mar 13, 2024 | 11.76 | 11.95 | 11.74 | 11.90 | 11.90 | - |
Mar 12, 2024 | 11.76 | 11.90 | 11.70 | 11.90 | 11.90 | - |
Mar 11, 2024 | 11.66 | 11.80 | 11.66 | 11.80 | 11.80 | - |
Mar 08, 2024 | 11.88 | 11.88 | 11.75 | 11.75 | 11.75 | - |
Mar 07, 2024 | 11.59 | 11.89 | 11.59 | 11.70 | 11.70 | 37 |
Mar 06, 2024 | 11.58 | 11.89 | 11.58 | 11.72 | 11.72 | - |
Mar 05, 2024 | 11.33 | 11.71 | 11.15 | 11.71 | 11.71 | - |
Mar 04, 2024 | 11.93 | 11.93 | 11.50 | 11.50 | 11.50 | - |
Mar 01, 2024 | 11.89 | 11.89 | 11.78 | 11.78 | 11.78 | - |
Mar 01, 2024 | 0.43 Dividend | |||||
Feb 29, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.61 | - |
Feb 28, 2024 | 12.12 | 12.28 | 12.12 | 12.17 | 11.74 | - |
Feb 27, 2024 | 11.94 | 11.96 | 11.94 | 11.96 | 11.53 | - |
Feb 26, 2024 | 12.01 | 12.04 | 11.86 | 11.86 | 11.44 | - |
Feb 23, 2024 | 11.78 | 12.14 | 11.72 | 11.72 | 11.30 | 300 |
Feb 22, 2024 | 12.01 | 12.04 | 11.83 | 11.85 | 11.43 | - |
Feb 21, 2024 | 12.24 | 12.24 | 12.20 | 12.23 | 11.79 | - |
Feb 20, 2024 | 13.31 | 13.31 | 12.28 | 12.37 | 11.93 | - |
Feb 19, 2024 | 12.83 | 13.00 | 12.83 | 13.00 | 12.54 | - |
Feb 16, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 11.73 | - |
Feb 15, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.20 | - |
Feb 14, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 10.91 | - |
Feb 13, 2024 | 11.66 | 11.66 | 11.35 | 11.35 | 10.94 | 30 |
Feb 12, 2024 | 11.29 | 11.81 | 11.29 | 11.81 | 11.39 | 600 |
Feb 09, 2024 | 11.10 | 11.39 | 11.10 | 11.39 | 10.98 | - |
Feb 08, 2024 | 11.23 | 11.28 | 11.15 | 11.19 | 10.79 | - |
Feb 07, 2024 | 11.57 | 11.65 | 11.29 | 11.41 | 11.00 | 20 |
Feb 06, 2024 | 11.71 | 11.81 | 11.71 | 11.78 | 11.36 | 422 |
Feb 05, 2024 | 11.83 | 11.83 | 11.63 | 11.66 | 11.24 | 50 |
Feb 02, 2024 | 12.27 | 12.35 | 11.91 | 11.91 | 11.48 | 284 |
Feb 01, 2024 | 12.34 | 12.40 | 12.34 | 12.40 | 11.96 | - |
Jan 31, 2024 | 12.98 | 12.99 | 12.58 | 12.58 | 12.13 | - |
Jan 30, 2024 | 12.97 | 13.18 | 12.97 | 13.02 | 12.56 | - |
Jan 29, 2024 | 12.55 | 12.63 | 12.55 | 12.63 | 12.18 | - |
Jan 26, 2024 | 12.41 | 12.64 | 12.41 | 12.63 | 12.18 | - |
Jan 25, 2024 | 12.34 | 12.34 | 12.32 | 12.32 | 11.88 | - |
Jan 24, 2024 | 12.73 | 12.73 | 12.39 | 12.39 | 11.95 | - |
Jan 23, 2024 | 12.82 | 12.96 | 12.82 | 12.91 | 12.45 | - |
Jan 22, 2024 | 13.27 | 13.60 | 13.27 | 13.60 | 13.11 | - |
Jan 19, 2024 | 12.99 | 13.06 | 12.99 | 13.06 | 12.59 | - |
Jan 18, 2024 | 12.78 | 13.08 | 12.78 | 13.08 | 12.61 | - |
Jan 17, 2024 | 13.01 | 13.01 | 12.76 | 12.76 | 12.30 | - |
Jan 16, 2024 | 13.33 | 13.33 | 13.17 | 13.17 | 12.70 | - |
Jan 15, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 12.84 | - |
Jan 12, 2024 | 13.53 | 13.57 | 13.52 | 13.52 | 13.04 | 500 |
Jan 11, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.16 | - |
Jan 10, 2024 | 13.36 | 13.69 | 13.36 | 13.69 | 13.20 | - |
Jan 09, 2024 | 13.21 | 13.44 | 13.03 | 13.40 | 12.92 | 120 |
Jan 08, 2024 | 13.33 | 13.33 | 13.07 | 13.29 | 12.82 | - |
Jan 05, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 12.90 | - |
Jan 04, 2024 | 13.29 | 13.52 | 13.29 | 13.45 | 12.97 | 20 |
Jan 03, 2024 | 13.54 | 13.61 | 13.39 | 13.48 | 13.00 | - |
Jan 02, 2024 | 13.95 | 13.95 | 13.51 | 13.51 | 13.03 | 20 |
Dec 29, 2023 | 14.12 | 14.12 | 14.05 | 14.05 | 13.55 | - |
Dec 28, 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 13.78 | - |
Dec 27, 2023 | 14.47 | 14.58 | 14.47 | 14.51 | 13.99 | - |
Dec 22, 2023 | 14.35 | 14.69 | 14.35 | 14.54 | 14.02 | 250 |
Dec 21, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 13.55 | - |
Dec 20, 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 13.94 | - |
Dec 19, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.44 | - |
Dec 18, 2023 | 13.94 | 14.01 | 13.94 | 14.01 | 13.51 | - |
Dec 15, 2023 | 14.09 | 14.09 | 14.07 | 14.07 | 13.57 | - |
Dec 14, 2023 | 13.57 | 14.11 | 13.57 | 14.11 | 13.61 | - |
Dec 13, 2023 | 13.03 | 13.08 | 13.03 | 13.08 | 12.61 | - |
Dec 12, 2023 | 13.11 | 13.25 | 13.11 | 13.18 | 12.71 | - |
Dec 11, 2023 | 12.71 | 13.15 | 12.71 | 13.15 | 12.68 | - |
Dec 08, 2023 | 12.50 | 12.70 | 12.50 | 12.70 | 12.25 | - |
Dec 07, 2023 | 12.06 | 12.12 | 12.06 | 12.12 | 11.69 | - |
Dec 06, 2023 | 12.51 | 12.95 | 12.51 | 12.89 | 12.43 | - |
Dec 05, 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |