Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 11.5000 | 11.5100 | 11.4500 | 11.4500 | 11.4500 | 16,597 |
Apr 23, 2024 | 11.3800 | 11.4200 | 11.3500 | 11.4100 | 11.4100 | 5,835 |
Apr 22, 2024 | 11.3000 | 11.3400 | 11.2500 | 11.3400 | 11.3400 | 67,078 |
Apr 19, 2024 | 11.4400 | 11.4400 | 11.2000 | 11.2300 | 11.2300 | 40,768 |
Apr 18, 2024 | 11.5500 | 11.5800 | 11.4800 | 11.4900 | 11.4900 | 12,165 |
Apr 17, 2024 | 11.7300 | 11.7300 | 11.5600 | 11.5600 | 11.5600 | 8,471 |
Apr 16, 2024 | 11.7550 | 11.7600 | 11.7200 | 11.7300 | 11.7300 | 2,653 |
Apr 15, 2024 | 11.9600 | 11.9600 | 11.6800 | 11.6900 | 11.6900 | 24,599 |
Apr 12, 2024 | 11.9000 | 11.9000 | 11.8100 | 11.8300 | 11.8300 | 13,026 |
Apr 11, 2024 | 11.7900 | 11.8900 | 11.7700 | 11.8900 | 11.8900 | 7,832 |
Apr 10, 2024 | 11.6500 | 11.7500 | 11.6500 | 11.7400 | 11.7400 | 16,038 |
Apr 09, 2024 | 11.7300 | 11.7300 | 11.6500 | 11.7000 | 11.7000 | 18,719 |
Apr 08, 2024 | 11.7600 | 11.7600 | 11.6900 | 11.6900 | 11.6900 | 21,164 |
Apr 05, 2024 | 11.6900 | 11.7200 | 11.6900 | 11.7000 | 11.7000 | 6,791 |
Apr 04, 2024 | 11.7200 | 11.7200 | 11.5500 | 11.5500 | 11.5500 | 27,396 |
Apr 03, 2024 | 11.6300 | 11.7000 | 11.6300 | 11.6700 | 11.6700 | 15,566 |
Apr 02, 2024 | 11.7000 | 11.7050 | 11.6300 | 11.6850 | 11.6850 | 37,675 |
Apr 01, 2024 | 11.7500 | 11.7800 | 11.7300 | 11.7600 | 11.7600 | 12,647 |
Mar 28, 2024 | 11.7200 | 11.7500 | 11.7000 | 11.7200 | 11.7200 | 16,498 |
Mar 27, 2024 | 11.8000 | 11.8100 | 11.7100 | 11.7400 | 11.7400 | 26,613 |
Mar 27, 2024 | 0.1075 Dividend | |||||
Mar 26, 2024 | 11.9200 | 11.9200 | 11.8400 | 11.8400 | 11.7325 | 31,048 |
Mar 25, 2024 | 11.8800 | 11.8900 | 11.8100 | 11.8600 | 11.7523 | 30,636 |
Mar 22, 2024 | 11.8500 | 11.9100 | 11.8200 | 11.9000 | 11.7920 | 11,615 |
Mar 21, 2024 | 11.8600 | 11.8800 | 11.8100 | 11.8300 | 11.7226 | 23,270 |
Mar 20, 2024 | 11.7300 | 11.7500 | 11.7000 | 11.7400 | 11.6334 | 26,248 |
Mar 19, 2024 | 11.6900 | 11.7100 | 11.6400 | 11.7100 | 11.6037 | 25,082 |
Mar 18, 2024 | 11.7000 | 11.7200 | 11.6600 | 11.6600 | 11.5541 | 74,295 |
Mar 15, 2024 | 11.6300 | 11.6400 | 11.5500 | 11.5900 | 11.4848 | 39,148 |
Mar 14, 2024 | 11.7100 | 11.7100 | 11.6500 | 11.6800 | 11.5740 | 15,223 |
Mar 13, 2024 | 11.7400 | 11.7400 | 11.6600 | 11.6700 | 11.5640 | 31,946 |
Mar 12, 2024 | 11.6500 | 11.7400 | 11.6500 | 11.7400 | 11.6334 | 39,614 |
Mar 11, 2024 | 11.6200 | 11.6300 | 11.5900 | 11.6000 | 11.4947 | 21,377 |
Mar 08, 2024 | 11.7400 | 11.7800 | 11.6400 | 11.6600 | 11.5541 | 20,706 |
Mar 07, 2024 | 11.6600 | 11.7400 | 11.6600 | 11.7300 | 11.6235 | 15,909 |
Mar 06, 2024 | 11.7200 | 11.7300 | 11.6400 | 11.6400 | 11.5343 | 17,565 |
Mar 05, 2024 | 11.8100 | 11.8100 | 11.6300 | 11.6700 | 11.5640 | 12,351 |
Mar 04, 2024 | 11.8300 | 11.8300 | 11.8000 | 11.8000 | 11.6929 | 26,745 |
Mar 01, 2024 | 11.7700 | 11.8300 | 11.7300 | 11.8100 | 11.7028 | 35,325 |
Feb 29, 2024 | 11.7000 | 11.7100 | 11.6500 | 11.7100 | 11.6037 | 22,005 |
Feb 28, 2024 | 11.6900 | 11.6900 | 11.5000 | 11.6200 | 11.5145 | 21,364 |
Feb 28, 2024 | 0.1075 Dividend | |||||
Feb 27, 2024 | 11.7300 | 11.7500 | 11.6100 | 11.7400 | 11.5269 | 4,707 |
Feb 26, 2024 | 11.7200 | 11.7400 | 11.7100 | 11.7100 | 11.4974 | 31,455 |
Feb 23, 2024 | 11.7400 | 11.7400 | 11.6900 | 11.7000 | 11.4876 | 37,058 |
Feb 22, 2024 | 11.5300 | 11.7100 | 11.4900 | 11.7000 | 11.4876 | 70,171 |
Feb 21, 2024 | 11.4700 | 11.4700 | 11.3900 | 11.4500 | 11.2421 | 29,378 |
Feb 20, 2024 | 11.5200 | 11.5300 | 11.4400 | 11.5000 | 11.2912 | 58,408 |
Feb 16, 2024 | 11.6500 | 11.6500 | 11.5100 | 11.5300 | 11.3207 | 79,131 |
Feb 15, 2024 | 11.6700 | 11.6700 | 11.6000 | 11.6300 | 11.4189 | 12,306 |
Feb 14, 2024 | 11.6400 | 11.6600 | 11.6100 | 11.6600 | 11.4483 | 15,526 |
Feb 13, 2024 | 11.5300 | 11.6300 | 11.5100 | 11.5900 | 11.3796 | 14,856 |
Feb 12, 2024 | 11.6200 | 11.6500 | 11.6000 | 11.6100 | 11.3992 | 9,587 |
Feb 09, 2024 | 11.5800 | 11.6500 | 11.5800 | 11.6400 | 11.4287 | 16,454 |
Feb 08, 2024 | 11.5700 | 11.5900 | 11.5600 | 11.5600 | 11.3502 | 4,930 |
Feb 07, 2024 | 11.5600 | 11.5700 | 11.5200 | 11.5600 | 11.3502 | 8,360 |
Feb 06, 2024 | 11.5600 | 11.5600 | 11.4700 | 11.4900 | 11.2814 | 6,372 |
Feb 05, 2024 | 11.5200 | 11.5700 | 11.5200 | 11.5600 | 11.3502 | 30,423 |
Feb 02, 2024 | 11.3900 | 11.5200 | 11.3900 | 11.5100 | 11.3011 | 9,506 |
Feb 01, 2024 | 11.2800 | 11.3200 | 11.2500 | 11.3100 | 11.1047 | 8,820 |
Jan 31, 2024 | 11.3000 | 11.3000 | 11.1700 | 11.2500 | 11.0458 | 324,973 |
Jan 30, 2024 | 11.4500 | 11.4500 | 11.3700 | 11.3800 | 11.1734 | 20,055 |
Jan 30, 2024 | 0.1075 Dividend | |||||
Jan 29, 2024 | 11.5200 | 11.5500 | 11.5100 | 11.5300 | 11.2151 | 16,079 |
Jan 26, 2024 | 11.5100 | 11.5500 | 11.4800 | 11.5000 | 11.1860 | 56,321 |
Jan 25, 2024 | 11.6000 | 11.6200 | 11.5500 | 11.5600 | 11.2443 | 43,545 |
Jan 24, 2024 | 11.5700 | 11.6200 | 11.5200 | 11.5900 | 11.2735 | 43,210 |
Jan 23, 2024 | 11.5000 | 11.5000 | 11.4600 | 11.4900 | 11.1762 | 27,980 |
Jan 22, 2024 | 11.5000 | 11.5100 | 11.4400 | 11.5000 | 11.1860 | 97,386 |
Jan 19, 2024 | 11.2900 | 11.4400 | 11.2900 | 11.4400 | 11.1276 | 35,601 |
Jan 18, 2024 | 11.2500 | 11.2800 | 11.2400 | 11.2800 | 10.9720 | 13,369 |
Jan 17, 2024 | 11.1700 | 11.2000 | 11.1000 | 11.2000 | 10.8942 | 31,423 |
Jan 16, 2024 | 11.1700 | 11.2100 | 11.1600 | 11.2100 | 10.9039 | 22,173 |
Jan 15, 2024 | 11.1700 | 11.1800 | 11.1500 | 11.1800 | 10.8747 | 12,898 |
Jan 12, 2024 | 11.1200 | 11.1300 | 11.0800 | 11.1200 | 10.8163 | 8,955 |
Jan 11, 2024 | 11.1300 | 11.1300 | 11.0600 | 11.1100 | 10.8066 | 23,775 |
Jan 10, 2024 | 11.0200 | 11.0800 | 11.0200 | 11.0800 | 10.7774 | 10,448 |
Jan 09, 2024 | 10.9400 | 11.0500 | 10.9400 | 11.0300 | 10.7288 | 23,154 |
Jan 08, 2024 | 10.8800 | 10.9800 | 10.8800 | 10.9800 | 10.6802 | 6,040 |
Jan 05, 2024 | 10.7700 | 10.8200 | 10.7700 | 10.7700 | 10.4759 | 13,412 |
Jan 04, 2024 | 10.8100 | 10.8600 | 10.7900 | 10.7900 | 10.4954 | 16,585 |
Jan 03, 2024 | 10.8700 | 10.8700 | 10.8250 | 10.8300 | 10.5343 | 12,742 |
Jan 02, 2024 | 11.0400 | 11.0400 | 10.8500 | 10.8900 | 10.5926 | 26,452 |
Dec 29, 2023 | 11.0700 | 11.0700 | 10.9000 | 10.9400 | 10.6413 | 7,005 |
Dec 28, 2023 | 11.0300 | 11.0300 | 10.9400 | 10.9700 | 10.6704 | 11,077 |
Dec 28, 2023 | 0.1075 Dividend | |||||
Dec 27, 2023 | 11.0200 | 11.1200 | 11.0200 | 11.0600 | 10.6534 | 32,012 |
Dec 22, 2023 | 11.0200 | 11.0700 | 11.0200 | 11.0200 | 10.6149 | 82,856 |
Dec 21, 2023 | 11.0700 | 11.0800 | 11.0000 | 11.0500 | 10.6438 | 15,508 |
Dec 20, 2023 | 11.1000 | 11.1200 | 11.0100 | 11.0200 | 10.6149 | 19,332 |
Dec 19, 2023 | 11.1500 | 11.1500 | 11.0800 | 11.1100 | 10.7016 | 15,762 |
Dec 18, 2023 | 11.0900 | 11.1300 | 11.0800 | 11.1300 | 10.7208 | 37,437 |
Dec 15, 2023 | 11.0100 | 11.0700 | 11.0100 | 11.0600 | 10.6534 | 32,510 |
Dec 14, 2023 | 11.0700 | 11.0700 | 10.9900 | 11.0100 | 10.6053 | 23,168 |
Dec 13, 2023 | 11.0900 | 11.1100 | 11.0700 | 11.1000 | 10.6919 | 15,640 |
Dec 12, 2023 | 11.0500 | 11.0900 | 11.0500 | 11.0900 | 10.6823 | 25,614 |
Dec 11, 2023 | 10.9600 | 11.0200 | 10.9600 | 11.0200 | 10.6149 | 22,112 |
Dec 08, 2023 | 10.9300 | 10.9800 | 10.9200 | 10.9700 | 10.5667 | 17,615 |
Dec 07, 2023 | 10.9300 | 10.9600 | 10.9100 | 10.9400 | 10.5378 | 22,730 |
Dec 06, 2023 | 10.9300 | 10.9300 | 10.8300 | 10.8300 | 10.4319 | 14,164 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |