Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.52 | 11.55 | 11.52 | 11.53 | 11.53 | 13,400 |
Mar 27, 2024 | 11.44 | 11.54 | 11.44 | 11.53 | 11.53 | 21,900 |
Mar 26, 2024 | 11.46 | 11.48 | 11.44 | 11.45 | 11.45 | 6,700 |
Mar 25, 2024 | 11.46 | 11.54 | 11.46 | 11.48 | 11.48 | 4,500 |
Mar 22, 2024 | 11.57 | 11.57 | 11.49 | 11.51 | 11.51 | 3,600 |
Mar 21, 2024 | 11.50 | 11.55 | 11.50 | 11.53 | 11.53 | 7,300 |
Mar 20, 2024 | 11.37 | 11.47 | 11.37 | 11.44 | 11.44 | 3,600 |
Mar 19, 2024 | 11.34 | 11.41 | 11.34 | 11.41 | 11.41 | 8,400 |
Mar 18, 2024 | 11.37 | 11.39 | 11.35 | 11.38 | 11.38 | 2,600 |
Mar 15, 2024 | 11.36 | 11.38 | 11.33 | 11.35 | 11.35 | 9,600 |
Mar 14, 2024 | 11.37 | 11.44 | 11.37 | 11.39 | 11.39 | 4,700 |
Mar 13, 2024 | 11.41 | 11.50 | 11.41 | 11.43 | 11.43 | 7,300 |
Mar 12, 2024 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | 10,400 |
Mar 11, 2024 | 11.45 | 11.49 | 11.44 | 11.44 | 11.44 | 67,900 |
Mar 08, 2024 | 11.31 | 11.45 | 11.31 | 11.40 | 11.40 | 20,900 |
Mar 07, 2024 | 11.38 | 11.44 | 11.38 | 11.44 | 11.44 | 21,100 |
Mar 06, 2024 | 11.40 | 11.41 | 11.35 | 11.39 | 11.39 | 10,300 |
Mar 05, 2024 | 11.26 | 11.34 | 11.26 | 11.31 | 11.31 | 23,200 |
Mar 05, 2024 | 0.067 Dividend | |||||
Mar 04, 2024 | 11.47 | 11.47 | 11.35 | 11.39 | 11.32 | 12,000 |
Mar 01, 2024 | 11.35 | 11.40 | 11.35 | 11.37 | 11.30 | 7,000 |
Feb 29, 2024 | 11.39 | 11.39 | 11.31 | 11.37 | 11.30 | 7,700 |
Feb 28, 2024 | 11.29 | 11.30 | 11.22 | 11.29 | 11.22 | 49,300 |
Feb 27, 2024 | 11.30 | 11.31 | 11.25 | 11.29 | 11.22 | 7,600 |
Feb 26, 2024 | 11.44 | 11.44 | 11.26 | 11.28 | 11.21 | 15,100 |
Feb 23, 2024 | 11.32 | 11.39 | 11.30 | 11.34 | 11.27 | 12,100 |
Feb 22, 2024 | 11.32 | 11.33 | 11.24 | 11.31 | 11.24 | 8,000 |
Feb 21, 2024 | 11.19 | 11.27 | 11.19 | 11.26 | 11.19 | 1,900 |
Feb 20, 2024 | 11.25 | 11.25 | 11.17 | 11.19 | 11.13 | 10,600 |
Feb 16, 2024 | 11.24 | 11.28 | 11.22 | 11.24 | 11.18 | 3,500 |
Feb 15, 2024 | 11.19 | 11.30 | 11.19 | 11.30 | 11.23 | 3,200 |
Feb 14, 2024 | 11.12 | 11.17 | 11.10 | 11.11 | 11.04 | 12,900 |
Feb 13, 2024 | 11.24 | 11.24 | 11.09 | 11.11 | 11.04 | 42,500 |
Feb 12, 2024 | 11.20 | 11.28 | 10.99 | 11.23 | 11.16 | 19,700 |
Feb 09, 2024 | 11.20 | 11.24 | 11.19 | 11.23 | 11.16 | 3,900 |
Feb 08, 2024 | 11.23 | 11.24 | 11.17 | 11.24 | 11.17 | 11,300 |
Feb 07, 2024 | 11.26 | 11.26 | 11.17 | 11.21 | 11.14 | 12,800 |
Feb 06, 2024 | 11.21 | 11.23 | 11.16 | 11.21 | 11.14 | 8,800 |
Feb 05, 2024 | 11.30 | 11.30 | 11.20 | 11.23 | 11.16 | 11,800 |
Feb 05, 2024 | 0.067 Dividend | |||||
Feb 02, 2024 | 11.35 | 11.37 | 11.33 | 11.37 | 11.24 | 5,600 |
Feb 01, 2024 | 11.34 | 11.43 | 11.33 | 11.41 | 11.28 | 15,700 |
Jan 31, 2024 | 11.38 | 11.40 | 11.32 | 11.32 | 11.19 | 4,400 |
Jan 30, 2024 | 11.43 | 11.43 | 11.35 | 11.40 | 11.27 | 1,500 |
Jan 29, 2024 | 11.35 | 11.43 | 11.35 | 11.39 | 11.25 | 12,000 |
Jan 26, 2024 | 11.32 | 11.37 | 11.32 | 11.34 | 11.21 | 4,900 |
Jan 25, 2024 | 11.29 | 11.34 | 11.25 | 11.29 | 11.16 | 6,600 |
Jan 24, 2024 | 11.44 | 11.44 | 11.24 | 11.27 | 11.14 | 21,800 |
Jan 23, 2024 | 11.22 | 11.30 | 11.21 | 11.27 | 11.13 | 7,300 |
Jan 22, 2024 | 11.31 | 11.31 | 11.23 | 11.27 | 11.14 | 8,700 |
Jan 19, 2024 | 11.20 | 11.25 | 11.16 | 11.20 | 11.07 | 5,100 |
Jan 18, 2024 | 11.20 | 11.20 | 11.11 | 11.20 | 11.07 | 6,000 |
Jan 17, 2024 | 11.25 | 11.25 | 11.15 | 11.16 | 11.03 | 1,800 |
Jan 16, 2024 | 11.31 | 11.35 | 11.27 | 11.31 | 11.18 | 6,800 |
Jan 12, 2024 | 11.29 | 11.38 | 11.29 | 11.31 | 11.18 | 13,900 |
Jan 11, 2024 | 11.34 | 11.34 | 11.29 | 11.31 | 11.18 | 4,400 |
Jan 10, 2024 | 11.34 | 11.37 | 11.30 | 11.33 | 11.20 | 11,800 |
Jan 09, 2024 | 11.32 | 11.35 | 11.30 | 11.35 | 11.22 | 2,000 |
Jan 08, 2024 | 11.23 | 11.36 | 11.23 | 11.34 | 11.20 | 13,900 |
Jan 05, 2024 | 11.23 | 11.33 | 11.23 | 11.23 | 11.10 | 14,800 |
Jan 04, 2024 | 11.35 | 11.35 | 11.25 | 11.29 | 11.16 | 22,500 |
Jan 03, 2024 | 11.24 | 11.30 | 11.21 | 11.29 | 11.16 | 8,200 |
Jan 02, 2024 | 11.26 | 11.33 | 11.26 | 11.28 | 11.15 | 5,000 |
Dec 29, 2023 | 11.33 | 11.44 | 11.31 | 11.31 | 11.18 | 14,600 |
Dec 28, 2023 | 11.51 | 11.51 | 11.41 | 11.46 | 11.33 | 3,500 |
Dec 28, 2023 | 0.087 Dividend | |||||
Dec 27, 2023 | 11.51 | 11.55 | 11.46 | 11.55 | 11.33 | 24,100 |
Dec 26, 2023 | 11.44 | 11.52 | 11.44 | 11.45 | 11.23 | 10,500 |
Dec 22, 2023 | 11.52 | 11.52 | 11.46 | 11.47 | 11.25 | 20,900 |
Dec 21, 2023 | 11.42 | 11.48 | 11.41 | 11.48 | 11.26 | 10,700 |
Dec 20, 2023 | 11.45 | 11.49 | 11.40 | 11.40 | 11.18 | 10,400 |
Dec 19, 2023 | 11.38 | 11.42 | 11.36 | 11.41 | 11.19 | 13,700 |
Dec 18, 2023 | 11.46 | 11.46 | 11.32 | 11.36 | 11.14 | 13,400 |
Dec 15, 2023 | 11.37 | 11.41 | 11.35 | 11.39 | 11.17 | 4,800 |
Dec 14, 2023 | 11.25 | 11.45 | 11.25 | 11.38 | 11.16 | 16,700 |
Dec 13, 2023 | 11.16 | 11.31 | 11.05 | 11.25 | 11.03 | 17,400 |
Dec 12, 2023 | 11.07 | 11.12 | 11.05 | 11.12 | 10.91 | 8,100 |
Dec 11, 2023 | 11.19 | 11.19 | 11.05 | 11.12 | 10.91 | 40,100 |
Dec 08, 2023 | 11.19 | 11.19 | 11.06 | 11.14 | 10.93 | 15,900 |
Dec 07, 2023 | 11.07 | 11.11 | 11.07 | 11.09 | 10.88 | 4,300 |
Dec 06, 2023 | 11.08 | 11.14 | 11.07 | 11.07 | 10.86 | 5,400 |
Dec 05, 2023 | 11.10 | 11.10 | 11.03 | 11.05 | 10.84 | 9,500 |
Dec 05, 2023 | 0.067 Dividend | |||||
Dec 04, 2023 | 11.14 | 11.19 | 11.12 | 11.19 | 10.91 | 5,800 |
Dec 01, 2023 | 11.09 | 11.17 | 11.07 | 11.15 | 10.87 | 15,700 |
Nov 30, 2023 | 11.08 | 11.08 | 11.03 | 11.05 | 10.77 | 3,300 |
Nov 29, 2023 | 11.07 | 11.08 | 11.01 | 11.07 | 10.79 | 5,600 |
Nov 28, 2023 | 10.99 | 11.01 | 10.95 | 11.00 | 10.72 | 5,400 |
Nov 27, 2023 | 10.90 | 10.98 | 10.90 | 10.98 | 10.70 | 5,300 |
Nov 24, 2023 | 10.99 | 10.99 | 10.91 | 10.94 | 10.67 | 1,000 |
Nov 22, 2023 | 11.03 | 11.03 | 10.90 | 10.93 | 10.66 | 7,300 |
Nov 21, 2023 | 10.95 | 10.95 | 10.91 | 10.93 | 10.65 | 13,800 |
Nov 20, 2023 | 10.90 | 10.98 | 10.90 | 10.98 | 10.70 | 7,200 |
Nov 17, 2023 | 10.91 | 10.94 | 10.88 | 10.90 | 10.63 | 16,200 |
Nov 16, 2023 | 10.90 | 10.91 | 10.87 | 10.91 | 10.64 | 1,200 |
Nov 15, 2023 | 10.99 | 10.99 | 10.90 | 10.92 | 10.65 | 7,600 |
Nov 14, 2023 | 10.66 | 10.89 | 10.66 | 10.86 | 10.59 | 12,900 |
Nov 13, 2023 | 10.66 | 10.70 | 10.63 | 10.66 | 10.39 | 12,800 |
Nov 10, 2023 | 10.78 | 10.78 | 10.64 | 10.66 | 10.39 | 8,400 |
Nov 09, 2023 | 10.69 | 10.71 | 10.61 | 10.61 | 10.34 | 3,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |