Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 895 |
Jun 24, 2024 | 11.25 | 11.28 | 11.25 | 11.28 | 11.28 | 895 |
Jun 21, 2024 | 11.15 | 11.21 | 11.15 | 11.21 | 11.21 | 1,451 |
Jun 20, 2024 | 11.13 | 11.18 | 11.13 | 11.16 | 11.16 | 3,154 |
Jun 19, 2024 | 11.12 | 11.13 | 11.10 | 11.10 | 11.10 | 4,955 |
Jun 18, 2024 | 11.15 | 11.15 | 11.09 | 11.09 | 11.09 | 1,090 |
Jun 17, 2024 | 11.05 | 11.09 | 11.00 | 11.09 | 11.09 | - |
Jun 14, 2024 | 11.13 | 11.13 | 11.04 | 11.04 | 11.04 | 501 |
Jun 13, 2024 | 11.13 | 11.15 | 11.11 | 11.12 | 11.12 | 2,613 |
Jun 12, 2024 | 11.07 | 11.15 | 11.07 | 11.15 | 11.15 | 103 |
Jun 11, 2024 | 11.12 | 11.12 | 11.05 | 11.05 | 11.05 | - |
Jun 10, 2024 | 11.09 | 11.14 | 11.09 | 11.14 | 11.14 | - |
Jun 07, 2024 | 11.08 | 11.13 | 11.05 | 11.13 | 11.13 | 1,386 |
Jun 06, 2024 | 11.01 | 11.04 | 11.01 | 11.04 | 11.04 | - |
Jun 05, 2024 | 10.95 | 10.99 | 10.95 | 10.99 | 10.99 | 2,215 |
Jun 04, 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 75 |
Jun 03, 2024 | 10.99 | 10.99 | 10.93 | 10.93 | 10.93 | 1,121 |
May 31, 2024 | 10.93 | 10.93 | 10.84 | 10.84 | 10.84 | - |
May 30, 2024 | 10.84 | 10.91 | 10.84 | 10.91 | 10.91 | - |
May 29, 2024 | 10.86 | 10.86 | 10.85 | 10.86 | 10.86 | - |
May 28, 2024 | 10.98 | 11.01 | 10.92 | 10.92 | 10.92 | 695 |
May 27, 2024 | 10.96 | 10.98 | 10.95 | 10.98 | 10.98 | 1,588 |
May 24, 2024 | 10.93 | 10.99 | 10.93 | 10.98 | 10.98 | 142 |
May 23, 2024 | 11.07 | 11.07 | 11.00 | 11.00 | 11.00 | 900 |
May 22, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
May 21, 2024 | 11.10 | 11.10 | 11.08 | 11.09 | 11.09 | 226 |
May 20, 2024 | 11.19 | 11.21 | 11.16 | 11.16 | 11.16 | 880 |
May 17, 2024 | 11.15 | 11.18 | 11.15 | 11.17 | 11.17 | 921 |
May 16, 2024 | 11.19 | 11.20 | 11.18 | 11.19 | 11.19 | 440 |
May 15, 2024 | 11.22 | 11.22 | 11.21 | 11.21 | 11.21 | 1,779 |
May 14, 2024 | 11.16 | 11.20 | 11.16 | 11.19 | 11.19 | 13,834 |
May 13, 2024 | 11.18 | 11.18 | 11.16 | 11.16 | 11.16 | 470 |
May 10, 2024 | 11.24 | 11.25 | 11.17 | 11.17 | 11.17 | 1,858 |
May 09, 2024 | 11.18 | 11.24 | 11.17 | 11.24 | 11.24 | 920 |
May 08, 2024 | 11.25 | 11.25 | 11.22 | 11.22 | 11.22 | 492 |
May 07, 2024 | 11.35 | 11.35 | 11.29 | 11.29 | 11.29 | 15,236 |
May 06, 2024 | 11.31 | 11.32 | 11.31 | 11.32 | 11.32 | 124 |
May 03, 2024 | 11.22 | 11.33 | 11.20 | 11.27 | 11.27 | 5,175 |
May 02, 2024 | 11.15 | 11.24 | 11.15 | 11.17 | 11.17 | 4,039 |
Apr 30, 2024 | 11.40 | 11.40 | 11.23 | 11.23 | 11.23 | - |
Apr 29, 2024 | 11.28 | 11.36 | 11.28 | 11.32 | 11.32 | - |
Apr 26, 2024 | 11.18 | 11.23 | 11.13 | 11.22 | 11.22 | 479 |
Apr 25, 2024 | 11.04 | 11.04 | 10.97 | 10.97 | 10.97 | 450 |
Apr 24, 2024 | 11.21 | 11.21 | 11.13 | 11.13 | 11.13 | 1,000 |
Apr 23, 2024 | 11.02 | 11.06 | 11.02 | 11.06 | 11.06 | - |
Apr 22, 2024 | 10.98 | 10.99 | 10.96 | 10.96 | 10.96 | 27 |
Apr 19, 2024 | 10.95 | 11.01 | 10.95 | 10.99 | 10.99 | 2,360 |
Apr 18, 2024 | 11.11 | 11.15 | 11.05 | 11.12 | 11.12 | 1,746 |
Apr 17, 2024 | 11.16 | 11.22 | 11.12 | 11.12 | 11.12 | 1,393 |
Apr 16, 2024 | 11.19 | 11.19 | 11.17 | 11.17 | 11.17 | - |
Apr 15, 2024 | 11.43 | 11.43 | 11.39 | 11.39 | 11.39 | 12 |
Apr 12, 2024 | 11.52 | 11.52 | 11.41 | 11.42 | 11.42 | 2,833 |
Apr 11, 2024 | 11.38 | 11.39 | 11.34 | 11.39 | 11.39 | - |
Apr 10, 2024 | 11.41 | 11.44 | 11.36 | 11.36 | 11.36 | 2,090 |
Apr 09, 2024 | 11.37 | 11.37 | 11.33 | 11.33 | 11.33 | - |
Apr 08, 2024 | 11.32 | 11.38 | 11.32 | 11.38 | 11.38 | 107 |
Apr 05, 2024 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | 3 |
Apr 04, 2024 | 11.36 | 11.40 | 11.36 | 11.40 | 11.40 | - |
Apr 03, 2024 | 11.36 | 11.37 | 11.34 | 11.37 | 11.37 | - |
Apr 02, 2024 | 11.62 | 11.62 | 11.35 | 11.35 | 11.35 | 37 |
Mar 28, 2024 | 11.60 | 11.60 | 11.57 | 11.57 | 11.57 | 18,261 |
Mar 27, 2024 | 11.48 | 11.53 | 11.48 | 11.53 | 11.53 | 1,463 |
Mar 26, 2024 | 11.48 | 11.54 | 11.48 | 11.51 | 11.51 | 515 |
Mar 25, 2024 | 11.44 | 11.44 | 11.40 | 11.44 | 11.44 | - |
Mar 22, 2024 | 11.51 | 11.51 | 11.46 | 11.47 | 11.47 | - |
Mar 21, 2024 | 11.50 | 11.55 | 11.48 | 11.55 | 11.55 | 1,275 |
Mar 20, 2024 | 11.33 | 11.36 | 11.33 | 11.35 | 11.35 | 3,000 |
Mar 19, 2024 | 11.28 | 11.35 | 11.25 | 11.35 | 11.35 | - |
Mar 18, 2024 | 11.23 | 11.28 | 11.23 | 11.28 | 11.28 | - |
Mar 15, 2024 | 11.27 | 11.29 | 11.17 | 11.17 | 11.17 | 1,000 |
Mar 14, 2024 | 11.29 | 11.29 | 11.25 | 11.25 | 11.25 | 6 |
Mar 13, 2024 | 11.25 | 11.28 | 11.22 | 11.27 | 11.27 | 1,705 |
Mar 12, 2024 | 11.19 | 11.28 | 11.17 | 11.28 | 11.28 | - |
Mar 11, 2024 | 11.16 | 11.16 | 11.13 | 11.15 | 11.15 | 563 |
Mar 08, 2024 | 11.24 | 11.24 | 11.22 | 11.22 | 11.22 | - |
Mar 07, 2024 | 11.16 | 11.24 | 11.16 | 11.24 | 11.24 | 1,440 |
Mar 06, 2024 | 11.28 | 11.30 | 11.26 | 11.26 | 11.26 | 228 |
Mar 05, 2024 | 11.35 | 11.36 | 11.26 | 11.26 | 11.26 | 94 |
Mar 04, 2024 | 11.49 | 11.49 | 11.41 | 11.41 | 11.41 | - |
Mar 01, 2024 | 11.55 | 11.55 | 11.52 | 11.53 | 11.53 | 450 |
Feb 29, 2024 | 11.44 | 11.44 | 11.40 | 11.44 | 11.44 | - |
Feb 28, 2024 | 11.39 | 11.45 | 11.38 | 11.43 | 11.43 | 139 |
Feb 27, 2024 | 11.36 | 11.40 | 11.36 | 11.40 | 11.40 | 101 |
Feb 26, 2024 | 11.35 | 11.39 | 11.35 | 11.39 | 11.39 | 2,775 |
Feb 23, 2024 | 11.36 | 11.39 | 11.36 | 11.39 | 11.39 | - |
Feb 22, 2024 | 11.27 | 11.33 | 11.27 | 11.33 | 11.33 | 96 |
Feb 21, 2024 | 11.17 | 11.19 | 11.16 | 11.17 | 11.17 | 1,383 |
Feb 20, 2024 | 11.19 | 11.19 | 11.09 | 11.09 | 11.09 | 2,418 |
Feb 19, 2024 | 11.21 | 11.23 | 11.21 | 11.23 | 11.23 | - |
Feb 16, 2024 | 11.28 | 11.29 | 11.23 | 11.25 | 11.25 | 131 |
Feb 15, 2024 | 11.22 | 11.24 | 11.18 | 11.18 | 11.18 | - |
Feb 14, 2024 | 11.12 | 11.15 | 11.09 | 11.11 | 11.11 | 2,250 |
Feb 14, 2024 | 0.1151 Dividend | |||||
Feb 13, 2024 | 11.37 | 11.37 | 11.24 | 11.25 | 11.13 | 10,600 |
Feb 12, 2024 | 11.34 | 11.43 | 11.34 | 11.40 | 11.28 | 3,112 |
Feb 09, 2024 | 11.24 | 11.28 | 11.24 | 11.28 | 11.17 | - |
Feb 08, 2024 | 11.20 | 11.26 | 11.20 | 11.26 | 11.14 | - |
Feb 07, 2024 | 11.12 | 11.18 | 11.12 | 11.18 | 11.07 | - |
Feb 06, 2024 | 11.03 | 11.10 | 10.98 | 11.08 | 10.97 | 1,056 |
Feb 05, 2024 | 11.08 | 11.09 | 10.98 | 10.98 | 10.86 | 2,950 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |