Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.68 | 11.73 | 11.62 | 11.72 | 11.72 | 29,655 |
Mar 27, 2024 | 11.61 | 11.67 | 11.61 | 11.64 | 11.64 | 44,900 |
Mar 26, 2024 | 11.58 | 11.64 | 11.58 | 11.59 | 11.59 | 53,900 |
Mar 25, 2024 | 11.59 | 11.59 | 11.50 | 11.51 | 11.51 | 41,300 |
Mar 22, 2024 | 11.52 | 11.55 | 11.45 | 11.55 | 11.55 | 58,800 |
Mar 21, 2024 | 11.42 | 11.50 | 11.42 | 11.50 | 11.50 | 57,300 |
Mar 20, 2024 | 11.30 | 11.41 | 11.30 | 11.40 | 11.40 | 45,200 |
Mar 19, 2024 | 11.30 | 11.35 | 11.25 | 11.34 | 11.34 | 31,000 |
Mar 18, 2024 | 11.29 | 11.31 | 11.19 | 11.28 | 11.28 | 74,400 |
Mar 15, 2024 | 11.33 | 11.33 | 11.26 | 11.26 | 11.26 | 31,900 |
Mar 14, 2024 | 11.48 | 11.48 | 11.27 | 11.27 | 11.27 | 81,800 |
Mar 13, 2024 | 11.47 | 11.51 | 11.43 | 11.47 | 11.47 | 26,700 |
Mar 12, 2024 | 11.40 | 11.51 | 11.40 | 11.47 | 11.47 | 28,600 |
Mar 12, 2024 | 0.087 Dividend | |||||
Mar 11, 2024 | 11.51 | 11.54 | 11.41 | 11.48 | 11.39 | 54,900 |
Mar 08, 2024 | 11.48 | 11.50 | 11.44 | 11.49 | 11.40 | 29,800 |
Mar 07, 2024 | 11.48 | 11.48 | 11.41 | 11.47 | 11.38 | 62,100 |
Mar 06, 2024 | 11.42 | 11.44 | 11.34 | 11.41 | 11.32 | 21,200 |
Mar 05, 2024 | 11.31 | 11.39 | 11.31 | 11.34 | 11.25 | 72,600 |
Mar 04, 2024 | 11.30 | 11.36 | 11.27 | 11.31 | 11.22 | 48,100 |
Mar 01, 2024 | 11.17 | 11.33 | 11.17 | 11.30 | 11.21 | 60,300 |
Feb 29, 2024 | 11.16 | 11.22 | 11.13 | 11.15 | 11.07 | 63,100 |
Feb 28, 2024 | 11.05 | 11.20 | 11.05 | 11.13 | 11.05 | 66,900 |
Feb 27, 2024 | 11.11 | 11.14 | 11.02 | 11.07 | 10.99 | 128,800 |
Feb 26, 2024 | 11.09 | 11.17 | 11.04 | 11.08 | 11.00 | 75,700 |
Feb 23, 2024 | 11.14 | 11.17 | 11.08 | 11.09 | 11.01 | 94,000 |
Feb 22, 2024 | 11.14 | 11.20 | 11.11 | 11.12 | 11.04 | 87,400 |
Feb 21, 2024 | 11.09 | 11.11 | 11.06 | 11.09 | 11.01 | 31,900 |
Feb 20, 2024 | 11.07 | 11.13 | 11.05 | 11.05 | 10.97 | 37,000 |
Feb 16, 2024 | 11.15 | 11.22 | 11.08 | 11.11 | 11.03 | 96,400 |
Feb 15, 2024 | 11.17 | 11.23 | 11.11 | 11.12 | 11.04 | 119,200 |
Feb 14, 2024 | 11.20 | 11.28 | 11.17 | 11.18 | 11.10 | 80,500 |
Feb 13, 2024 | 11.30 | 11.34 | 11.16 | 11.24 | 11.15 | 45,200 |
Feb 13, 2024 | 0.087 Dividend | |||||
Feb 12, 2024 | 11.42 | 11.60 | 11.42 | 11.48 | 11.31 | 102,400 |
Feb 09, 2024 | 11.54 | 11.57 | 11.39 | 11.42 | 11.25 | 112,800 |
Feb 08, 2024 | 11.70 | 11.71 | 11.52 | 11.57 | 11.40 | 89,000 |
Feb 07, 2024 | 11.57 | 11.69 | 11.57 | 11.63 | 11.45 | 30,000 |
Feb 06, 2024 | 11.63 | 11.70 | 11.50 | 11.51 | 11.34 | 52,100 |
Feb 05, 2024 | 11.65 | 11.75 | 11.58 | 11.66 | 11.48 | 86,800 |
Feb 02, 2024 | 11.68 | 11.70 | 11.51 | 11.65 | 11.47 | 33,300 |
Feb 01, 2024 | 11.56 | 11.70 | 11.53 | 11.68 | 11.50 | 42,200 |
Jan 31, 2024 | 11.52 | 11.59 | 11.48 | 11.56 | 11.39 | 58,000 |
Jan 30, 2024 | 11.55 | 11.59 | 11.47 | 11.49 | 11.32 | 88,100 |
Jan 29, 2024 | 11.45 | 11.62 | 11.40 | 11.58 | 11.41 | 79,900 |
Jan 26, 2024 | 11.30 | 11.48 | 11.27 | 11.45 | 11.28 | 57,300 |
Jan 25, 2024 | 11.24 | 11.30 | 11.20 | 11.29 | 11.12 | 50,500 |
Jan 24, 2024 | 11.12 | 11.21 | 11.10 | 11.16 | 10.99 | 51,900 |
Jan 23, 2024 | 11.12 | 11.18 | 11.06 | 11.06 | 10.89 | 71,800 |
Jan 22, 2024 | 11.18 | 11.19 | 11.13 | 11.16 | 10.99 | 54,500 |
Jan 19, 2024 | 11.21 | 11.22 | 11.07 | 11.19 | 11.02 | 32,200 |
Jan 18, 2024 | 11.24 | 11.25 | 11.17 | 11.20 | 11.03 | 36,600 |
Jan 17, 2024 | 11.13 | 11.28 | 11.13 | 11.17 | 11.00 | 49,300 |
Jan 16, 2024 | 11.22 | 11.24 | 11.15 | 11.21 | 11.04 | 53,800 |
Jan 16, 2024 | 0.087 Dividend | |||||
Jan 12, 2024 | 11.40 | 11.42 | 11.31 | 11.34 | 11.08 | 37,200 |
Jan 11, 2024 | 11.30 | 11.30 | 11.23 | 11.30 | 11.04 | 41,900 |
Jan 10, 2024 | 11.20 | 11.28 | 11.20 | 11.26 | 11.00 | 43,900 |
Jan 09, 2024 | 11.17 | 11.24 | 11.17 | 11.23 | 10.98 | 38,400 |
Jan 08, 2024 | 11.14 | 11.24 | 11.14 | 11.20 | 10.95 | 36,800 |
Jan 05, 2024 | 11.19 | 11.24 | 11.12 | 11.14 | 10.89 | 48,000 |
Jan 04, 2024 | 11.18 | 11.23 | 11.16 | 11.23 | 10.98 | 41,900 |
Jan 03, 2024 | 11.19 | 11.22 | 11.12 | 11.14 | 10.89 | 36,500 |
Jan 02, 2024 | 11.07 | 11.21 | 11.07 | 11.19 | 10.94 | 71,100 |
Dec 29, 2023 | 11.23 | 11.23 | 11.12 | 11.20 | 10.95 | 78,100 |
Dec 28, 2023 | 11.13 | 11.19 | 11.11 | 11.13 | 10.88 | 48,000 |
Dec 27, 2023 | 11.17 | 11.18 | 11.09 | 11.18 | 10.93 | 76,800 |
Dec 26, 2023 | 11.13 | 11.14 | 10.90 | 11.09 | 10.84 | 73,900 |
Dec 22, 2023 | 11.17 | 11.26 | 11.04 | 11.10 | 10.85 | 66,000 |
Dec 21, 2023 | 11.17 | 11.21 | 11.16 | 11.17 | 10.92 | 37,300 |
Dec 20, 2023 | 11.15 | 11.20 | 11.10 | 11.17 | 10.92 | 57,900 |
Dec 19, 2023 | 11.09 | 11.22 | 11.01 | 11.19 | 10.94 | 90,200 |
Dec 18, 2023 | 11.11 | 11.18 | 11.00 | 11.00 | 10.75 | 59,900 |
Dec 15, 2023 | 11.20 | 11.28 | 11.12 | 11.12 | 10.87 | 70,500 |
Dec 14, 2023 | 11.14 | 11.30 | 11.13 | 11.20 | 10.95 | 61,300 |
Dec 13, 2023 | 10.87 | 11.10 | 10.87 | 11.09 | 10.84 | 58,800 |
Dec 12, 2023 | 10.92 | 10.95 | 10.82 | 10.86 | 10.61 | 53,900 |
Dec 12, 2023 | 0.087 Dividend | |||||
Dec 11, 2023 | 11.05 | 11.13 | 11.01 | 11.03 | 10.70 | 87,800 |
Dec 08, 2023 | 11.18 | 11.19 | 11.07 | 11.11 | 10.77 | 30,300 |
Dec 07, 2023 | 11.21 | 11.21 | 11.12 | 11.15 | 10.81 | 60,900 |
Dec 06, 2023 | 11.12 | 11.26 | 11.11 | 11.14 | 10.80 | 53,400 |
Dec 05, 2023 | 11.08 | 11.17 | 11.07 | 11.12 | 10.78 | 51,400 |
Dec 04, 2023 | 11.17 | 11.25 | 11.13 | 11.13 | 10.79 | 54,600 |
Dec 01, 2023 | 11.15 | 11.38 | 11.13 | 11.25 | 10.91 | 77,500 |
Nov 30, 2023 | 11.25 | 11.30 | 11.13 | 11.17 | 10.83 | 81,900 |
Nov 29, 2023 | 11.30 | 11.32 | 11.15 | 11.16 | 10.82 | 58,300 |
Nov 28, 2023 | 11.22 | 11.30 | 11.22 | 11.25 | 10.91 | 55,800 |
Nov 27, 2023 | 11.11 | 11.29 | 11.11 | 11.23 | 10.89 | 62,300 |
Nov 24, 2023 | 11.16 | 11.27 | 11.16 | 11.17 | 10.83 | 14,400 |
Nov 22, 2023 | 11.17 | 11.29 | 11.14 | 11.16 | 10.82 | 73,700 |
Nov 21, 2023 | 11.16 | 11.18 | 11.07 | 11.09 | 10.75 | 53,200 |
Nov 20, 2023 | 10.96 | 11.24 | 10.96 | 11.10 | 10.76 | 61,200 |
Nov 17, 2023 | 11.11 | 11.12 | 10.91 | 10.98 | 10.65 | 58,200 |
Nov 16, 2023 | 11.02 | 11.07 | 10.93 | 11.02 | 10.69 | 69,100 |
Nov 15, 2023 | 10.85 | 11.08 | 10.85 | 10.96 | 10.63 | 49,800 |
Nov 14, 2023 | 10.90 | 11.05 | 10.80 | 10.88 | 10.55 | 63,500 |
Nov 14, 2023 | 0.087 Dividend | |||||
Nov 13, 2023 | 10.67 | 10.88 | 10.65 | 10.74 | 10.33 | 66,600 |
Nov 10, 2023 | 10.65 | 10.69 | 10.54 | 10.59 | 10.19 | 38,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |