Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 13.47 | 13.98 | 13.47 | 13.98 | 13.98 | 267,400 |
Nov 30, 2023 | 13.85 | 13.92 | 13.78 | 13.80 | 13.80 | 317,600 |
Nov 29, 2023 | 13.89 | 13.95 | 13.85 | 13.89 | 13.89 | 168,500 |
Nov 28, 2023 | 13.65 | 13.92 | 13.65 | 13.82 | 13.82 | 967,000 |
Nov 27, 2023 | 13.75 | 13.97 | 13.75 | 13.93 | 13.93 | 366,900 |
Nov 24, 2023 | 13.67 | 13.75 | 13.67 | 13.74 | 13.74 | 160,800 |
Nov 22, 2023 | 13.39 | 13.66 | 13.39 | 13.64 | 13.64 | 186,900 |
Nov 21, 2023 | 13.64 | 13.64 | 13.39 | 13.51 | 13.51 | 198,400 |
Nov 20, 2023 | 13.45 | 13.62 | 13.45 | 13.59 | 13.59 | 327,300 |
Nov 17, 2023 | 13.35 | 13.42 | 13.35 | 13.41 | 13.41 | 609,200 |
Nov 16, 2023 | 13.08 | 13.26 | 13.08 | 13.19 | 13.19 | 467,500 |
Nov 15, 2023 | 13.05 | 13.23 | 13.05 | 13.07 | 13.07 | 544,600 |
Nov 14, 2023 | 12.60 | 12.76 | 12.60 | 12.76 | 12.76 | 419,100 |
Nov 13, 2023 | 12.56 | 12.70 | 12.54 | 12.65 | 12.65 | 786,100 |
Nov 10, 2023 | 12.74 | 12.89 | 12.74 | 12.85 | 12.85 | 565,700 |
Nov 09, 2023 | 12.80 | 12.94 | 12.47 | 12.70 | 12.70 | 694,700 |
Nov 08, 2023 | 12.40 | 12.82 | 12.38 | 12.78 | 12.78 | 818,600 |
Nov 07, 2023 | 13.00 | 13.20 | 12.71 | 12.93 | 12.93 | 4,250,000 |
Nov 06, 2023 | 13.20 | 13.50 | 13.20 | 13.30 | 13.30 | 391,900 |
Nov 03, 2023 | 12.54 | 13.10 | 12.50 | 13.04 | 13.04 | 459,100 |
Nov 02, 2023 | 12.50 | 12.78 | 12.50 | 12.77 | 12.77 | 371,000 |
Nov 01, 2023 | 12.34 | 12.64 | 12.34 | 12.60 | 12.60 | 356,500 |
Oct 31, 2023 | 12.30 | 12.71 | 12.30 | 12.56 | 12.56 | 1,028,600 |
Oct 30, 2023 | 12.36 | 12.36 | 12.00 | 12.12 | 12.12 | 589,500 |
Oct 27, 2023 | 12.30 | 12.30 | 12.07 | 12.09 | 12.09 | 537,600 |
Oct 26, 2023 | 12.29 | 12.29 | 12.03 | 12.10 | 12.10 | 579,500 |
Oct 25, 2023 | 12.47 | 12.55 | 12.32 | 12.37 | 12.37 | 314,500 |
Oct 24, 2023 | 12.35 | 12.53 | 12.32 | 12.33 | 12.33 | 843,800 |
Oct 23, 2023 | 12.61 | 12.66 | 12.45 | 12.60 | 12.60 | 347,200 |
Oct 20, 2023 | 12.74 | 12.75 | 12.66 | 12.67 | 12.67 | 314,400 |
Oct 19, 2023 | 12.75 | 12.98 | 12.75 | 12.81 | 12.81 | 285,800 |
Oct 18, 2023 | 13.01 | 13.25 | 12.99 | 12.99 | 12.99 | 260,900 |
Oct 17, 2023 | 12.95 | 13.31 | 12.95 | 13.27 | 13.27 | 410,100 |
Oct 16, 2023 | 13.30 | 13.41 | 13.25 | 13.35 | 13.35 | 705,400 |
Oct 13, 2023 | 13.37 | 13.49 | 13.32 | 13.37 | 13.37 | 770,500 |
Oct 12, 2023 | 13.30 | 13.52 | 13.20 | 13.35 | 13.35 | 303,600 |
Oct 11, 2023 | 13.05 | 13.28 | 12.95 | 13.17 | 13.17 | 260,700 |
Oct 10, 2023 | 12.95 | 13.30 | 12.95 | 13.23 | 13.23 | 697,100 |
Oct 09, 2023 | 13.21 | 13.27 | 12.95 | 13.25 | 13.25 | 291,800 |
Oct 06, 2023 | 13.13 | 13.24 | 12.97 | 13.23 | 13.23 | 1,002,900 |
Oct 05, 2023 | 13.28 | 13.28 | 13.11 | 13.23 | 13.23 | 420,600 |
Oct 04, 2023 | 13.21 | 13.21 | 12.97 | 13.15 | 13.15 | 403,800 |
Oct 03, 2023 | 12.97 | 13.23 | 12.97 | 13.02 | 13.02 | 374,700 |
Oct 02, 2023 | 13.00 | 13.17 | 12.95 | 13.09 | 13.09 | 386,100 |
Sept 29, 2023 | 13.12 | 13.12 | 12.94 | 13.00 | 13.00 | 474,300 |
Sept 28, 2023 | 12.75 | 13.02 | 12.75 | 12.98 | 12.98 | 727,000 |
Sept 27, 2023 | 12.92 | 13.03 | 12.90 | 12.91 | 12.91 | 419,400 |
Sept 26, 2023 | 13.07 | 13.07 | 12.95 | 12.97 | 12.97 | 413,900 |
Sept 25, 2023 | 13.17 | 13.42 | 13.17 | 13.27 | 13.27 | 671,300 |
Sept 22, 2023 | 13.49 | 13.49 | 13.38 | 13.38 | 13.38 | 615,300 |
Sept 21, 2023 | 13.50 | 13.70 | 13.41 | 13.41 | 13.41 | 391,800 |
Sept 20, 2023 | 13.67 | 13.96 | 13.67 | 13.76 | 13.76 | 276,600 |
Sept 19, 2023 | 13.50 | 13.76 | 13.50 | 13.66 | 13.66 | 385,900 |
Sept 18, 2023 | 13.50 | 13.94 | 13.50 | 13.63 | 13.63 | 316,900 |
Sept 15, 2023 | 13.87 | 13.87 | 13.53 | 13.63 | 13.63 | 768,600 |
Sept 14, 2023 | 13.66 | 13.91 | 13.66 | 13.75 | 13.75 | 211,600 |
Sept 13, 2023 | 13.53 | 13.63 | 13.53 | 13.59 | 13.59 | 371,400 |
Sept 12, 2023 | 13.55 | 13.92 | 13.55 | 13.86 | 13.86 | 408,000 |
Sept 11, 2023 | 13.59 | 13.90 | 13.59 | 13.88 | 13.88 | 385,000 |
Sept 08, 2023 | 13.76 | 13.85 | 13.55 | 13.77 | 13.77 | 319,300 |
Sept 07, 2023 | 14.12 | 14.12 | 13.88 | 13.93 | 13.93 | 362,000 |
Sept 06, 2023 | 14.19 | 14.25 | 14.00 | 14.03 | 14.03 | 744,700 |
Sept 05, 2023 | 14.00 | 14.26 | 14.00 | 14.19 | 14.19 | 248,800 |
Sept 01, 2023 | 14.10 | 14.32 | 13.90 | 14.18 | 14.18 | 390,500 |
Aug 31, 2023 | 13.90 | 14.22 | 13.90 | 14.19 | 14.19 | 343,600 |
Aug 30, 2023 | 14.29 | 14.49 | 14.09 | 14.31 | 14.31 | 229,000 |
Aug 29, 2023 | 14.37 | 14.37 | 13.66 | 14.21 | 14.21 | 300,700 |
Aug 28, 2023 | 13.70 | 14.20 | 13.70 | 14.08 | 14.08 | 336,300 |
Aug 25, 2023 | 13.62 | 14.08 | 13.62 | 14.01 | 14.01 | 544,500 |
Aug 24, 2023 | 13.79 | 14.04 | 13.79 | 13.88 | 13.88 | 314,200 |
Aug 23, 2023 | 14.00 | 14.14 | 13.97 | 14.12 | 14.12 | 243,700 |
Aug 22, 2023 | 13.91 | 13.91 | 13.75 | 13.77 | 13.77 | 433,700 |
Aug 21, 2023 | 13.94 | 13.94 | 13.73 | 13.82 | 13.82 | 417,300 |
Aug 18, 2023 | 13.55 | 13.94 | 13.55 | 13.91 | 13.91 | 520,800 |
Aug 17, 2023 | 13.73 | 14.06 | 13.73 | 13.83 | 13.83 | 973,500 |
Aug 16, 2023 | 13.55 | 14.01 | 13.55 | 13.70 | 13.70 | 450,200 |
Aug 15, 2023 | 13.85 | 14.19 | 13.85 | 13.92 | 13.92 | 519,600 |
Aug 14, 2023 | 14.10 | 14.20 | 14.09 | 14.17 | 14.17 | 460,700 |
Aug 11, 2023 | 14.42 | 14.71 | 14.23 | 14.36 | 14.36 | 180,400 |
Aug 10, 2023 | 14.35 | 14.70 | 14.35 | 14.49 | 14.49 | 260,200 |
Aug 09, 2023 | 14.53 | 14.53 | 14.26 | 14.29 | 14.29 | 181,000 |
Aug 08, 2023 | 14.43 | 14.48 | 14.36 | 14.40 | 14.40 | 505,300 |
Aug 07, 2023 | 14.70 | 14.70 | 14.34 | 14.41 | 14.41 | 374,200 |
Aug 04, 2023 | 14.26 | 14.75 | 14.23 | 14.29 | 14.29 | 271,700 |
Aug 03, 2023 | 14.36 | 14.61 | 14.25 | 14.34 | 14.34 | 387,600 |
Aug 02, 2023 | 14.66 | 14.90 | 14.23 | 14.38 | 14.38 | 607,100 |
Aug 01, 2023 | 14.85 | 14.85 | 14.58 | 14.61 | 14.61 | 546,300 |
Jul 31, 2023 | 15.50 | 15.75 | 15.29 | 15.29 | 15.29 | 239,200 |
Jul 28, 2023 | 16.03 | 16.09 | 15.70 | 15.77 | 15.77 | 359,300 |
Jul 27, 2023 | 16.85 | 17.34 | 16.85 | 16.94 | 16.94 | 269,000 |
Jul 26, 2023 | 16.97 | 17.05 | 16.52 | 16.93 | 16.93 | 86,800 |
Jul 25, 2023 | 16.75 | 16.84 | 16.75 | 16.83 | 16.83 | 103,700 |
Jul 24, 2023 | 16.77 | 17.32 | 16.68 | 16.72 | 16.72 | 144,500 |
Jul 21, 2023 | 16.69 | 17.16 | 16.69 | 16.79 | 16.79 | 147,500 |
Jul 20, 2023 | 16.74 | 16.80 | 16.67 | 16.69 | 16.69 | 248,200 |
Jul 19, 2023 | 17.30 | 17.30 | 17.12 | 17.15 | 17.15 | 84,400 |
Jul 18, 2023 | 16.74 | 17.20 | 16.74 | 17.15 | 17.15 | 104,600 |
Jul 17, 2023 | 16.90 | 17.05 | 16.74 | 16.99 | 16.99 | 84,900 |
Jul 14, 2023 | 17.22 | 17.22 | 16.92 | 16.98 | 16.98 | 223,000 |
Jul 13, 2023 | 17.19 | 17.29 | 17.04 | 17.17 | 17.17 | 185,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |