Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 30, 2023 | 13.03 | 13.07 | 12.99 | 13.02 | 13.02 | 284,976 |
Nov 29, 2023 | 13.00 | 13.18 | 12.99 | 13.02 | 13.02 | 697,000 |
Nov 29, 2023 | 0.15 Dividend | |||||
Nov 28, 2023 | 13.09 | 13.11 | 12.97 | 13.06 | 12.91 | 818,900 |
Nov 27, 2023 | 13.07 | 13.14 | 13.00 | 13.09 | 12.94 | 744,600 |
Nov 24, 2023 | 13.09 | 13.11 | 13.00 | 13.08 | 12.93 | 282,700 |
Nov 22, 2023 | 13.07 | 13.07 | 12.96 | 13.05 | 12.90 | 515,100 |
Nov 21, 2023 | 13.00 | 13.04 | 12.94 | 12.95 | 12.80 | 666,600 |
Nov 20, 2023 | 13.00 | 13.11 | 12.93 | 13.03 | 12.88 | 449,000 |
Nov 17, 2023 | 13.03 | 13.08 | 12.93 | 13.01 | 12.86 | 772,000 |
Nov 16, 2023 | 13.20 | 13.20 | 12.88 | 12.94 | 12.79 | 777,600 |
Nov 15, 2023 | 13.10 | 13.18 | 13.06 | 13.15 | 13.00 | 1,004,100 |
Nov 14, 2023 | 12.89 | 13.15 | 12.84 | 13.09 | 12.94 | 1,173,600 |
Nov 13, 2023 | 12.60 | 12.66 | 12.51 | 12.56 | 12.42 | 654,000 |
Nov 10, 2023 | 12.43 | 12.72 | 12.38 | 12.70 | 12.55 | 717,900 |
Nov 09, 2023 | 12.60 | 12.65 | 12.30 | 12.30 | 12.16 | 830,800 |
Nov 08, 2023 | 12.55 | 12.57 | 12.17 | 12.51 | 12.37 | 752,600 |
Nov 07, 2023 | 12.69 | 12.76 | 12.63 | 12.72 | 12.57 | 843,600 |
Nov 06, 2023 | 12.82 | 12.85 | 12.65 | 12.70 | 12.55 | 788,700 |
Nov 03, 2023 | 12.85 | 12.93 | 12.76 | 12.80 | 12.65 | 1,059,400 |
Nov 02, 2023 | 12.33 | 12.63 | 12.32 | 12.62 | 12.48 | 1,001,500 |
Nov 01, 2023 | 12.02 | 12.30 | 11.99 | 12.24 | 12.10 | 882,800 |
Oct 31, 2023 | 11.88 | 12.11 | 11.88 | 12.03 | 11.89 | 565,400 |
Oct 30, 2023 | 11.90 | 12.01 | 11.78 | 11.82 | 11.68 | 757,600 |
Oct 30, 2023 | 0.15 Dividend | |||||
Oct 27, 2023 | 12.06 | 12.18 | 11.89 | 12.01 | 11.72 | 994,900 |
Oct 26, 2023 | 11.83 | 12.13 | 11.83 | 12.00 | 11.71 | 995,700 |
Oct 25, 2023 | 12.04 | 12.09 | 11.75 | 11.78 | 11.50 | 1,086,800 |
Oct 24, 2023 | 12.10 | 12.21 | 11.99 | 12.11 | 11.82 | 1,314,500 |
Oct 23, 2023 | 12.18 | 12.28 | 11.97 | 12.08 | 11.79 | 2,111,000 |
Oct 20, 2023 | 12.37 | 12.43 | 12.23 | 12.23 | 11.94 | 826,100 |
Oct 19, 2023 | 12.57 | 12.62 | 12.33 | 12.35 | 12.06 | 922,100 |
Oct 18, 2023 | 12.73 | 12.78 | 12.48 | 12.48 | 12.18 | 557,500 |
Oct 17, 2023 | 12.75 | 12.87 | 12.71 | 12.79 | 12.49 | 603,200 |
Oct 16, 2023 | 12.61 | 12.83 | 12.58 | 12.82 | 12.51 | 629,100 |
Oct 13, 2023 | 12.78 | 12.80 | 12.49 | 12.57 | 12.27 | 440,000 |
Oct 12, 2023 | 12.82 | 12.86 | 12.60 | 12.70 | 12.40 | 597,500 |
Oct 11, 2023 | 12.70 | 12.83 | 12.68 | 12.82 | 12.51 | 605,200 |
Oct 10, 2023 | 12.63 | 12.74 | 12.60 | 12.66 | 12.36 | 572,300 |
Oct 09, 2023 | 12.26 | 12.63 | 12.26 | 12.63 | 12.33 | 855,500 |
Oct 06, 2023 | 12.17 | 12.41 | 12.17 | 12.35 | 12.06 | 880,500 |
Oct 05, 2023 | 12.00 | 12.28 | 11.97 | 12.27 | 11.98 | 801,500 |
Oct 04, 2023 | 12.00 | 12.07 | 11.77 | 12.04 | 11.75 | 918,500 |
Oct 03, 2023 | 12.24 | 12.25 | 11.90 | 12.01 | 11.72 | 1,004,200 |
Oct 02, 2023 | 12.48 | 12.50 | 12.15 | 12.30 | 12.01 | 1,054,600 |
Sept 29, 2023 | 12.39 | 12.60 | 12.33 | 12.47 | 12.17 | 711,800 |
Sept 28, 2023 | 12.22 | 12.36 | 12.19 | 12.30 | 12.01 | 823,000 |
Sept 28, 2023 | 0.15 Dividend | |||||
Sept 27, 2023 | 12.57 | 12.64 | 12.40 | 12.45 | 12.01 | 777,500 |
Sept 26, 2023 | 12.83 | 12.85 | 12.48 | 12.48 | 12.04 | 1,125,800 |
Sept 25, 2023 | 12.85 | 13.01 | 12.81 | 12.93 | 12.47 | 717,200 |
Sept 22, 2023 | 12.79 | 12.96 | 12.76 | 12.89 | 12.43 | 635,700 |
Sept 21, 2023 | 13.24 | 13.24 | 12.74 | 12.75 | 12.30 | 1,082,100 |
Sept 20, 2023 | 13.47 | 13.47 | 13.21 | 13.21 | 12.74 | 398,600 |
Sept 19, 2023 | 13.38 | 13.47 | 13.34 | 13.38 | 12.90 | 447,400 |
Sept 18, 2023 | 13.45 | 13.45 | 13.35 | 13.36 | 12.88 | 636,700 |
Sept 15, 2023 | 13.46 | 13.46 | 13.36 | 13.44 | 12.96 | 1,387,200 |
Sept 14, 2023 | 13.32 | 13.50 | 13.32 | 13.44 | 12.96 | 838,400 |
Sept 13, 2023 | 13.34 | 13.37 | 13.22 | 13.27 | 12.80 | 739,300 |
Sept 12, 2023 | 13.34 | 13.46 | 13.31 | 13.32 | 12.85 | 543,500 |
Sept 11, 2023 | 13.26 | 13.35 | 13.19 | 13.33 | 12.86 | 519,900 |
Sept 08, 2023 | 13.10 | 13.29 | 13.10 | 13.19 | 12.72 | 554,800 |
Sept 07, 2023 | 13.18 | 13.22 | 13.10 | 13.11 | 12.64 | 516,500 |
Sept 06, 2023 | 13.22 | 13.23 | 13.10 | 13.16 | 12.69 | 534,100 |
Sept 05, 2023 | 13.37 | 13.37 | 13.20 | 13.22 | 12.75 | 594,400 |
Sept 01, 2023 | 13.40 | 13.46 | 13.35 | 13.37 | 12.89 | 480,800 |
Aug 31, 2023 | 13.36 | 13.41 | 13.33 | 13.37 | 12.89 | 608,600 |
Aug 30, 2023 | 13.32 | 13.39 | 13.18 | 13.35 | 12.87 | 577,100 |
Aug 30, 2023 | 0.15 Dividend | |||||
Aug 29, 2023 | 13.32 | 13.48 | 13.25 | 13.48 | 12.86 | 689,900 |
Aug 28, 2023 | 13.10 | 13.34 | 13.10 | 13.32 | 12.70 | 697,700 |
Aug 25, 2023 | 13.05 | 13.14 | 12.93 | 13.05 | 12.45 | 550,200 |
Aug 24, 2023 | 12.93 | 13.11 | 12.93 | 12.95 | 12.35 | 560,900 |
Aug 23, 2023 | 12.85 | 13.01 | 12.81 | 13.00 | 12.40 | 683,900 |
Aug 22, 2023 | 12.85 | 12.93 | 12.78 | 12.81 | 12.22 | 397,800 |
Aug 21, 2023 | 12.90 | 12.91 | 12.75 | 12.79 | 12.20 | 571,800 |
Aug 18, 2023 | 12.74 | 12.91 | 12.68 | 12.85 | 12.25 | 891,600 |
Aug 17, 2023 | 13.00 | 13.10 | 12.82 | 12.85 | 12.25 | 596,400 |
Aug 16, 2023 | 13.10 | 13.19 | 12.95 | 12.97 | 12.37 | 723,300 |
Aug 15, 2023 | 13.14 | 13.16 | 13.01 | 13.10 | 12.49 | 522,900 |
Aug 14, 2023 | 13.28 | 13.28 | 13.12 | 13.20 | 12.59 | 580,700 |
Aug 11, 2023 | 13.19 | 13.29 | 13.19 | 13.29 | 12.67 | 361,700 |
Aug 10, 2023 | 13.30 | 13.40 | 13.17 | 13.26 | 12.65 | 620,500 |
Aug 09, 2023 | 13.30 | 13.40 | 13.23 | 13.30 | 12.68 | 553,700 |
Aug 08, 2023 | 13.30 | 13.36 | 13.08 | 13.30 | 12.68 | 796,800 |
Aug 07, 2023 | 13.35 | 13.44 | 13.28 | 13.37 | 12.75 | 577,500 |
Aug 04, 2023 | 13.15 | 13.40 | 13.12 | 13.31 | 12.69 | 587,700 |
Aug 03, 2023 | 13.39 | 13.39 | 13.07 | 13.08 | 12.47 | 1,047,800 |
Aug 02, 2023 | 13.46 | 13.50 | 13.34 | 13.39 | 12.77 | 681,600 |
Aug 01, 2023 | 13.49 | 13.60 | 13.41 | 13.52 | 12.89 | 688,200 |
Jul 31, 2023 | 13.69 | 13.69 | 13.46 | 13.52 | 12.89 | 718,600 |
Jul 28, 2023 | 13.62 | 13.69 | 13.47 | 13.67 | 13.04 | 769,500 |
Jul 28, 2023 | 0.15 Dividend | |||||
Jul 27, 2023 | 14.02 | 14.05 | 13.67 | 13.68 | 12.90 | 1,198,200 |
Jul 26, 2023 | 13.89 | 14.00 | 13.88 | 13.99 | 13.20 | 1,030,200 |
Jul 25, 2023 | 13.90 | 13.98 | 13.73 | 13.89 | 13.10 | 1,094,000 |
Jul 24, 2023 | 14.06 | 14.12 | 13.84 | 13.86 | 13.07 | 1,172,300 |
Jul 21, 2023 | 14.15 | 14.19 | 14.03 | 14.06 | 13.26 | 568,500 |
Jul 20, 2023 | 14.09 | 14.13 | 14.00 | 14.06 | 13.26 | 676,500 |
Jul 19, 2023 | 14.03 | 14.21 | 13.99 | 14.07 | 13.27 | 460,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |