Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 11.09 | 11.09 | 10.94 | 10.94 | 10.94 | 789 |
08 May 2024 | 11.13 | 11.19 | 11.13 | 11.14 | 11.14 | 200 |
07 May 2024 | 11.00 | 11.06 | 10.95 | 11.06 | 11.06 | 1,900 |
06 May 2024 | 11.22 | 11.26 | 11.12 | 11.13 | 11.13 | 19,400 |
03 May 2024 | 11.33 | 11.46 | 11.33 | 11.44 | 11.44 | 1,600 |
02 May 2024 | 11.88 | 11.94 | 11.64 | 11.67 | 11.67 | 19,100 |
01 May 2024 | 12.03 | 12.03 | 11.80 | 11.96 | 11.96 | 3,400 |
30 Apr 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 100 |
29 Apr 2024 | 11.67 | 11.67 | 11.53 | 11.56 | 11.56 | 2,700 |
26 Apr 2024 | 11.68 | 11.69 | 11.68 | 11.69 | 11.69 | 1,700 |
25 Apr 2024 | 11.87 | 11.93 | 11.75 | 11.75 | 11.75 | 3,300 |
24 Apr 2024 | 11.69 | 11.69 | 11.62 | 11.62 | 11.62 | 700 |
23 Apr 2024 | 11.62 | 11.66 | 11.58 | 11.64 | 11.64 | 2,500 |
22 Apr 2024 | 12.15 | 12.23 | 11.81 | 11.96 | 11.96 | 24,200 |
19 Apr 2024 | 12.30 | 12.30 | 12.17 | 12.17 | 12.17 | 2,900 |
18 Apr 2024 | 12.15 | 12.32 | 12.15 | 12.26 | 12.26 | 2,000 |
17 Apr 2024 | 12.12 | 12.17 | 12.07 | 12.17 | 12.17 | 2,100 |
16 Apr 2024 | 12.06 | 12.06 | 11.90 | 11.98 | 11.98 | 11,500 |
15 Apr 2024 | 11.38 | 11.91 | 11.38 | 11.85 | 11.85 | 14,600 |
12 Apr 2024 | 11.48 | 11.60 | 11.48 | 11.60 | 11.60 | 1,900 |
11 Apr 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 100 |
10 Apr 2024 | 11.27 | 11.28 | 11.15 | 11.24 | 11.24 | 3,600 |
09 Apr 2024 | 10.87 | 10.87 | 10.83 | 10.83 | 10.83 | 300 |
08 Apr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 100 |
05 Apr 2024 | 10.92 | 10.93 | 10.92 | 10.92 | 10.92 | 800 |
04 Apr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
03 Apr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 100 |
02 Apr 2024 | 10.98 | 10.98 | 10.93 | 10.93 | 10.93 | 700 |
01 Apr 2024 | 10.64 | 10.66 | 10.64 | 10.65 | 10.65 | 300 |
28 Mar 2024 | 10.51 | 10.51 | 10.48 | 10.48 | 10.48 | 1,200 |
27 Mar 2024 | 10.76 | 10.76 | 10.60 | 10.60 | 10.60 | 400 |
26 Mar 2024 | 10.87 | 10.93 | 10.87 | 10.93 | 10.93 | 700 |
25 Mar 2024 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | 900 |
22 Mar 2024 | 10.90 | 10.90 | 10.87 | 10.89 | 10.89 | 2,200 |
21 Mar 2024 | 10.88 | 10.88 | 10.72 | 10.72 | 10.72 | 2,800 |
20 Mar 2024 | 11.22 | 11.25 | 10.97 | 10.97 | 10.97 | 500 |
20 Mar 2024 | 0.125 Dividend | |||||
19 Mar 2024 | 11.65 | 11.65 | 11.38 | 11.38 | 11.26 | 16,000 |
18 Mar 2024 | 11.49 | 11.56 | 11.49 | 11.56 | 11.43 | 500 |
15 Mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.38 | 100 |
14 Mar 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.37 | 500 |
13 Mar 2024 | 11.24 | 11.24 | 11.13 | 11.21 | 11.09 | 600 |
12 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.15 | 100 |
11 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | 1,100 |
08 Mar 2024 | 11.01 | 11.27 | 11.01 | 11.27 | 11.15 | 1,200 |
07 Mar 2024 | 11.14 | 11.18 | 11.13 | 11.15 | 11.03 | 2,900 |
06 Mar 2024 | 11.34 | 11.38 | 11.34 | 11.38 | 11.26 | 1,400 |
05 Mar 2024 | 11.53 | 11.53 | 11.50 | 11.50 | 11.37 | 1,300 |
04 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.31 | 900 |
01 Mar 2024 | 11.65 | 11.66 | 11.58 | 11.59 | 11.46 | 2,100 |
29 Feb 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.60 | 500 |
28 Feb 2024 | 11.96 | 11.96 | 11.93 | 11.94 | 11.81 | 1,100 |
27 Feb 2024 | 11.97 | 11.97 | 11.94 | 11.94 | 11.81 | 600 |
26 Feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | 800 |
23 Feb 2024 | 12.01 | 12.08 | 11.94 | 11.98 | 11.85 | 1,100 |
22 Feb 2024 | 12.19 | 12.19 | 12.02 | 12.02 | 11.89 | 1,900 |
21 Feb 2024 | 12.38 | 12.38 | 12.36 | 12.36 | 12.22 | 4,100 |
20 Feb 2024 | 12.44 | 12.48 | 12.44 | 12.45 | 12.31 | 1,000 |
16 Feb 2024 | 12.03 | 12.23 | 12.01 | 12.23 | 12.10 | 700 |
15 Feb 2024 | 12.15 | 12.15 | 11.98 | 12.02 | 11.89 | 5,200 |
14 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.31 | 100 |
13 Feb 2024 | 12.74 | 12.97 | 12.63 | 12.82 | 12.68 | 6,400 |
12 Feb 2024 | 12.39 | 12.39 | 12.19 | 12.22 | 12.09 | 1,600 |
09 Feb 2024 | 12.56 | 12.56 | 12.45 | 12.45 | 12.31 | 7,800 |
08 Feb 2024 | 12.70 | 12.72 | 12.62 | 12.62 | 12.48 | 4,000 |
07 Feb 2024 | 12.84 | 12.89 | 12.82 | 12.86 | 12.72 | 12,200 |
06 Feb 2024 | 13.02 | 13.03 | 12.98 | 12.98 | 12.84 | 1,900 |
05 Feb 2024 | 13.17 | 13.25 | 13.05 | 13.07 | 12.93 | 17,700 |
02 Feb 2024 | 13.07 | 13.07 | 12.78 | 12.78 | 12.64 | 900 |
01 Feb 2024 | 13.09 | 13.26 | 12.81 | 12.81 | 12.67 | 4,000 |
31 Jan 2024 | 12.80 | 13.09 | 12.64 | 13.09 | 12.95 | 3,100 |
30 Jan 2024 | 12.66 | 12.70 | 12.62 | 12.64 | 12.50 | 2,400 |
29 Jan 2024 | 12.79 | 12.86 | 12.63 | 12.63 | 12.49 | 400 |
26 Jan 2024 | 12.75 | 12.83 | 12.75 | 12.82 | 12.68 | 6,500 |
25 Jan 2024 | 12.92 | 12.92 | 12.87 | 12.87 | 12.73 | 900 |
24 Jan 2024 | 12.84 | 13.00 | 12.84 | 13.00 | 12.86 | 300 |
23 Jan 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.69 | 100 |
22 Jan 2024 | 12.71 | 12.80 | 12.71 | 12.73 | 12.59 | 6,800 |
19 Jan 2024 | 13.26 | 13.26 | 13.04 | 13.04 | 12.90 | 14,900 |
18 Jan 2024 | 13.31 | 13.31 | 13.29 | 13.30 | 13.15 | 6,300 |
17 Jan 2024 | 13.63 | 13.63 | 13.48 | 13.48 | 13.33 | 7,600 |
16 Jan 2024 | 13.38 | 13.38 | 13.31 | 13.31 | 13.16 | 14,500 |
12 Jan 2024 | 13.15 | 13.15 | 13.11 | 13.11 | 12.97 | 1,300 |
11 Jan 2024 | 13.04 | 13.32 | 13.04 | 13.09 | 12.95 | 7,400 |
10 Jan 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.89 | 400 |
09 Jan 2024 | 13.10 | 13.11 | 13.08 | 13.08 | 12.94 | 15,200 |
08 Jan 2024 | 13.09 | 13.09 | 12.93 | 12.93 | 12.79 | 1,500 |
05 Jan 2024 | 13.31 | 13.33 | 13.25 | 13.25 | 13.10 | 500 |
04 Jan 2024 | 13.28 | 13.33 | 13.19 | 13.33 | 13.18 | 3,500 |
03 Jan 2024 | 13.09 | 13.26 | 13.07 | 13.26 | 13.11 | 3,000 |
02 Jan 2024 | 12.62 | 12.79 | 12.62 | 12.68 | 12.54 | 16,700 |
29 Dec 2023 | 12.39 | 12.57 | 12.39 | 12.57 | 12.43 | 3,400 |
28 Dec 2023 | 12.37 | 12.41 | 12.35 | 12.35 | 12.21 | 23,700 |
27 Dec 2023 | 12.31 | 12.35 | 12.31 | 12.35 | 12.21 | 500 |
26 Dec 2023 | 12.43 | 12.43 | 12.26 | 12.33 | 12.19 | 6,400 |
22 Dec 2023 | 12.47 | 12.52 | 12.47 | 12.52 | 12.38 | 900 |
21 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | 300 |
20 Dec 2023 | 12.45 | 12.91 | 12.45 | 12.91 | 12.77 | 1,300 |
20 Dec 2023 | 0.185 Dividend | |||||
19 Dec 2023 | 12.79 | 12.79 | 12.73 | 12.73 | 12.41 | 3,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |