Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
May 02, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
Apr 30, 2024 | 12.52 | 12.57 | 12.52 | 12.56 | 12.56 | - |
Apr 29, 2024 | 12.63 | 12.63 | 12.56 | 12.56 | 12.56 | - |
Apr 26, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
Apr 25, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
Apr 24, 2024 | 12.44 | 12.62 | 12.44 | 12.62 | 12.62 | - |
Apr 23, 2024 | 12.39 | 12.55 | 12.39 | 12.52 | 12.52 | - |
Apr 22, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
Apr 19, 2024 | 12.01 | 12.18 | 12.01 | 12.17 | 12.17 | - |
Apr 18, 2024 | 11.92 | 12.09 | 11.92 | 12.08 | 12.08 | - |
Apr 17, 2024 | 11.87 | 11.97 | 11.87 | 11.97 | 11.97 | - |
Apr 16, 2024 | 12.03 | 12.03 | 11.96 | 11.97 | 11.97 | - |
Apr 15, 2024 | 12.33 | 12.33 | 12.01 | 12.01 | 12.01 | - |
Apr 12, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Apr 11, 2024 | 12.34 | 12.38 | 12.34 | 12.38 | 12.38 | - |
Apr 10, 2024 | 12.45 | 12.48 | 12.45 | 12.48 | 12.48 | - |
Apr 09, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
Apr 08, 2024 | 12.36 | 12.56 | 12.36 | 12.56 | 12.56 | 109 |
Apr 05, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
Apr 04, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
Apr 03, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
Apr 02, 2024 | 12.71 | 12.73 | 12.71 | 12.73 | 12.73 | 105 |
Mar 28, 2024 | 12.64 | 12.84 | 12.64 | 12.84 | 12.84 | 3,090 |
Mar 27, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Mar 26, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
Mar 25, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
Mar 22, 2024 | 12.66 | 12.70 | 12.64 | 12.66 | 12.66 | - |
Mar 21, 2024 | 12.52 | 12.72 | 12.52 | 12.70 | 12.70 | 198 |
Mar 20, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
Mar 19, 2024 | 12.42 | 12.44 | 12.34 | 12.34 | 12.34 | - |
Mar 18, 2024 | 12.38 | 12.48 | 12.38 | 12.46 | 12.46 | - |
Mar 15, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
Mar 14, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
Mar 14, 2024 | 0.235 Dividend | |||||
Mar 13, 2024 | 12.64 | 12.64 | 12.32 | 12.32 | 12.09 | - |
Mar 12, 2024 | 13.00 | 13.00 | 12.62 | 12.62 | 12.38 | - |
Mar 11, 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.52 | - |
Mar 08, 2024 | 12.82 | 12.88 | 12.82 | 12.84 | 12.60 | 40 |
Mar 07, 2024 | 12.56 | 12.82 | 12.56 | 12.82 | 12.58 | - |
Mar 06, 2024 | 12.62 | 12.70 | 12.58 | 12.58 | 12.34 | - |
Mar 05, 2024 | 12.66 | 12.70 | 12.62 | 12.62 | 12.38 | - |
Mar 04, 2024 | 12.38 | 12.72 | 12.38 | 12.72 | 12.48 | - |
Mar 01, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.14 | - |
Feb 29, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 11.85 | - |
Feb 28, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.65 | - |
Feb 27, 2024 | 11.74 | 11.78 | 11.74 | 11.78 | 11.56 | 1,260 |
Feb 26, 2024 | 11.92 | 11.92 | 11.80 | 11.80 | 11.57 | 634 |
Feb 23, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.71 | - |
Feb 22, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.67 | - |
Feb 21, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.67 | - |
Feb 20, 2024 | 11.80 | 11.88 | 11.80 | 11.88 | 11.65 | - |
Feb 19, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.59 | - |
Feb 16, 2024 | 12.10 | 12.10 | 11.90 | 11.90 | 11.67 | 1,300 |
Feb 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.77 | 80 |
Feb 14, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.52 | - |
Feb 13, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.42 | - |
Feb 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.28 | - |
Feb 09, 2024 | 11.16 | 11.38 | 11.16 | 11.38 | 11.16 | - |
Feb 08, 2024 | 10.94 | 11.20 | 10.94 | 11.20 | 10.99 | - |
Feb 07, 2024 | 11.58 | 11.58 | 11.02 | 11.02 | 10.81 | - |
Feb 06, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.30 | - |
Feb 05, 2024 | 11.62 | 11.70 | 11.62 | 11.70 | 11.48 | 20 |
Feb 02, 2024 | 11.64 | 11.66 | 11.64 | 11.66 | 11.44 | - |
Feb 01, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.38 | - |
Jan 31, 2024 | 11.80 | 11.96 | 11.74 | 11.74 | 11.52 | 1,081 |
Jan 30, 2024 | 11.60 | 11.68 | 11.60 | 11.68 | 11.46 | 10 |
Jan 29, 2024 | 11.40 | 11.52 | 11.40 | 11.52 | 11.30 | - |
Jan 26, 2024 | 11.46 | 11.64 | 11.46 | 11.64 | 11.42 | 500 |
Jan 25, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.12 | - |
Jan 24, 2024 | 11.38 | 11.38 | 11.34 | 11.34 | 11.12 | - |
Jan 23, 2024 | 11.12 | 11.42 | 11.12 | 11.42 | 11.20 | - |
Jan 22, 2024 | 11.04 | 11.18 | 11.04 | 11.18 | 10.97 | 1,921 |
Jan 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.79 | - |
Jan 18, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.81 | - |
Jan 17, 2024 | 11.18 | 11.18 | 11.02 | 11.02 | 10.81 | - |
Jan 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.79 | - |
Jan 15, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 10.87 | 398 |
Jan 12, 2024 | 10.92 | 11.10 | 10.92 | 11.10 | 10.89 | - |
Jan 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.79 | - |
Jan 10, 2024 | 11.04 | 11.08 | 11.04 | 11.08 | 10.87 | - |
Jan 09, 2024 | 11.18 | 11.18 | 11.14 | 11.14 | 10.93 | - |
Jan 08, 2024 | 10.84 | 11.10 | 10.84 | 11.10 | 10.89 | - |
Jan 05, 2024 | 10.70 | 10.92 | 10.70 | 10.70 | 10.50 | 220 |
Jan 04, 2024 | 10.76 | 10.80 | 10.60 | 10.78 | 10.57 | 1,200 |
Jan 03, 2024 | 11.04 | 11.10 | 10.84 | 10.84 | 10.63 | 2,730 |
Jan 02, 2024 | 10.84 | 10.94 | 10.84 | 10.94 | 10.73 | 10 |
Dec 29, 2023 | 10.70 | 10.72 | 10.70 | 10.72 | 10.52 | - |
Dec 28, 2023 | 10.56 | 10.56 | 10.48 | 10.48 | 10.28 | - |
Dec 27, 2023 | 10.60 | 10.60 | 10.54 | 10.54 | 10.34 | - |
Dec 22, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.54 | - |
Dec 21, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.69 | - |
Dec 20, 2023 | 10.96 | 10.96 | 10.94 | 10.94 | 10.73 | 500 |
Dec 19, 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 10.83 | - |
Dec 19, 2023 | 0.235 Dividend | |||||
Dec 18, 2023 | 10.94 | 11.12 | 10.94 | 11.12 | 10.68 | - |
Dec 15, 2023 | 11.00 | 11.00 | 10.98 | 10.98 | 10.54 | - |
Dec 14, 2023 | 11.02 | 11.02 | 11.00 | 11.00 | 10.56 | - |
Dec 13, 2023 | 10.98 | 11.06 | 10.98 | 11.06 | 10.62 | 100 |
Dec 12, 2023 | 10.98 | 11.00 | 10.90 | 11.00 | 10.56 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |