Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 05, 2023 | 13.72 | 13.80 | 13.70 | 13.72 | 13.72 | 291,700 |
Dec 04, 2023 | 13.92 | 13.92 | 13.63 | 13.73 | 13.73 | 391,800 |
Dec 01, 2023 | 14.00 | 14.15 | 13.93 | 13.96 | 13.96 | 327,600 |
Nov 30, 2023 | 14.14 | 14.30 | 13.91 | 13.93 | 13.93 | 796,900 |
Nov 29, 2023 | 14.13 | 14.14 | 13.94 | 14.13 | 14.13 | 250,100 |
Nov 29, 2023 | 0.09 Dividend | |||||
Nov 28, 2023 | 14.28 | 14.28 | 14.02 | 14.10 | 14.01 | 390,500 |
Nov 27, 2023 | 14.45 | 14.47 | 14.24 | 14.26 | 14.17 | 256,800 |
Nov 24, 2023 | 14.40 | 14.51 | 14.40 | 14.48 | 14.39 | 129,100 |
Nov 23, 2023 | 14.32 | 14.45 | 14.28 | 14.42 | 14.33 | 102,200 |
Nov 22, 2023 | 14.33 | 14.48 | 14.27 | 14.39 | 14.30 | 280,300 |
Nov 21, 2023 | 14.72 | 14.72 | 14.49 | 14.55 | 14.46 | 173,900 |
Nov 20, 2023 | 14.69 | 14.79 | 14.63 | 14.72 | 14.63 | 251,600 |
Nov 17, 2023 | 14.59 | 14.72 | 14.54 | 14.65 | 14.56 | 152,800 |
Nov 16, 2023 | 14.57 | 14.60 | 14.24 | 14.48 | 14.39 | 344,000 |
Nov 15, 2023 | 15.04 | 15.04 | 14.61 | 14.65 | 14.56 | 362,400 |
Nov 14, 2023 | 14.81 | 15.06 | 14.80 | 15.03 | 14.93 | 361,600 |
Nov 13, 2023 | 14.80 | 14.90 | 14.69 | 14.82 | 14.73 | 261,500 |
Nov 10, 2023 | 14.63 | 14.81 | 14.57 | 14.77 | 14.68 | 235,700 |
Nov 09, 2023 | 14.07 | 14.60 | 14.05 | 14.50 | 14.41 | 516,500 |
Nov 08, 2023 | 14.21 | 14.31 | 13.90 | 13.99 | 13.90 | 432,500 |
Nov 07, 2023 | 14.65 | 14.67 | 14.26 | 14.31 | 14.22 | 613,600 |
Nov 06, 2023 | 14.98 | 15.01 | 14.75 | 14.82 | 14.73 | 244,500 |
Nov 03, 2023 | 14.87 | 14.95 | 14.77 | 14.88 | 14.79 | 250,000 |
Nov 02, 2023 | 14.50 | 14.90 | 14.49 | 14.87 | 14.78 | 433,800 |
Nov 01, 2023 | 14.44 | 14.62 | 14.35 | 14.49 | 14.40 | 363,300 |
Oct 31, 2023 | 14.35 | 14.44 | 14.22 | 14.28 | 14.19 | 585,300 |
Oct 30, 2023 | 14.64 | 14.64 | 14.20 | 14.27 | 14.18 | 404,200 |
Oct 30, 2023 | 0.09 Dividend | |||||
Oct 27, 2023 | 14.58 | 14.70 | 14.43 | 14.58 | 14.40 | 394,700 |
Oct 26, 2023 | 14.50 | 14.59 | 14.39 | 14.52 | 14.34 | 222,200 |
Oct 25, 2023 | 14.45 | 14.58 | 14.40 | 14.54 | 14.36 | 167,500 |
Oct 24, 2023 | 14.65 | 14.70 | 14.35 | 14.45 | 14.27 | 204,200 |
Oct 23, 2023 | 14.45 | 14.72 | 14.40 | 14.65 | 14.47 | 314,000 |
Oct 20, 2023 | 14.35 | 14.73 | 14.35 | 14.58 | 14.40 | 541,200 |
Oct 19, 2023 | 14.52 | 14.64 | 14.38 | 14.39 | 14.21 | 630,700 |
Oct 18, 2023 | 14.73 | 14.78 | 14.50 | 14.58 | 14.40 | 281,500 |
Oct 17, 2023 | 14.95 | 14.98 | 14.70 | 14.75 | 14.57 | 218,300 |
Oct 16, 2023 | 14.69 | 14.99 | 14.52 | 14.96 | 14.77 | 411,600 |
Oct 13, 2023 | 14.54 | 14.62 | 14.36 | 14.59 | 14.41 | 300,800 |
Oct 12, 2023 | 14.55 | 14.55 | 14.26 | 14.36 | 14.18 | 226,200 |
Oct 11, 2023 | 14.30 | 14.45 | 14.18 | 14.38 | 14.20 | 132,100 |
Oct 10, 2023 | 14.50 | 14.56 | 14.30 | 14.35 | 14.17 | 313,400 |
Oct 06, 2023 | 13.88 | 14.18 | 13.78 | 14.15 | 13.97 | 238,200 |
Oct 05, 2023 | 13.68 | 13.95 | 13.62 | 13.90 | 13.73 | 228,900 |
Oct 04, 2023 | 14.00 | 14.01 | 13.65 | 13.77 | 13.60 | 357,100 |
Oct 03, 2023 | 14.23 | 14.30 | 14.04 | 14.13 | 13.95 | 247,200 |
Oct 02, 2023 | 14.70 | 14.70 | 14.25 | 14.27 | 14.09 | 392,000 |
Sept 29, 2023 | 15.01 | 15.04 | 14.70 | 14.70 | 14.52 | 541,500 |
Sept 28, 2023 | 15.02 | 15.12 | 14.88 | 14.95 | 14.76 | 219,800 |
Sept 28, 2023 | 0.09 Dividend | |||||
Sept 27, 2023 | 15.06 | 15.15 | 14.94 | 15.09 | 14.81 | 288,900 |
Sept 26, 2023 | 15.10 | 15.20 | 14.83 | 14.87 | 14.60 | 232,900 |
Sept 25, 2023 | 15.00 | 15.23 | 14.96 | 15.16 | 14.88 | 235,100 |
Sept 22, 2023 | 15.10 | 15.15 | 14.94 | 15.01 | 14.73 | 433,100 |
Sept 21, 2023 | 15.12 | 15.13 | 14.96 | 15.02 | 14.74 | 446,200 |
Sept 20, 2023 | 15.01 | 15.22 | 15.01 | 15.10 | 14.82 | 308,900 |
Sept 19, 2023 | 15.25 | 15.27 | 15.07 | 15.10 | 14.82 | 337,300 |
Sept 18, 2023 | 15.20 | 15.25 | 15.07 | 15.18 | 14.90 | 268,800 |
Sept 15, 2023 | 14.95 | 15.17 | 14.88 | 15.16 | 14.88 | 371,800 |
Sept 14, 2023 | 14.75 | 14.96 | 14.74 | 14.96 | 14.68 | 269,500 |
Sept 13, 2023 | 14.90 | 14.90 | 14.60 | 14.64 | 14.37 | 231,800 |
Sept 12, 2023 | 14.71 | 14.85 | 14.70 | 14.84 | 14.57 | 180,300 |
Sept 11, 2023 | 14.82 | 14.89 | 14.58 | 14.60 | 14.33 | 225,000 |
Sept 08, 2023 | 14.76 | 14.89 | 14.76 | 14.77 | 14.50 | 262,800 |
Sept 07, 2023 | 14.66 | 14.76 | 14.63 | 14.71 | 14.44 | 162,700 |
Sept 06, 2023 | 14.78 | 14.82 | 14.65 | 14.69 | 14.42 | 169,700 |
Sept 05, 2023 | 14.74 | 14.81 | 14.66 | 14.78 | 14.51 | 296,200 |
Sept 01, 2023 | 14.59 | 14.74 | 14.55 | 14.64 | 14.37 | 757,200 |
Aug 31, 2023 | 14.38 | 14.55 | 14.24 | 14.38 | 14.12 | 501,300 |
Aug 30, 2023 | 14.46 | 14.48 | 14.27 | 14.32 | 14.06 | 235,000 |
Aug 30, 2023 | 0.09 Dividend | |||||
Aug 29, 2023 | 14.16 | 14.48 | 14.13 | 14.43 | 14.08 | 362,000 |
Aug 28, 2023 | 14.05 | 14.19 | 14.05 | 14.15 | 13.80 | 203,800 |
Aug 25, 2023 | 13.80 | 14.02 | 13.80 | 13.97 | 13.63 | 215,600 |
Aug 24, 2023 | 13.80 | 13.87 | 13.68 | 13.72 | 13.38 | 223,500 |
Aug 23, 2023 | 13.90 | 14.01 | 13.75 | 13.84 | 13.50 | 351,600 |
Aug 22, 2023 | 14.23 | 14.26 | 13.97 | 14.01 | 13.67 | 355,500 |
Aug 21, 2023 | 14.44 | 14.49 | 14.23 | 14.23 | 13.88 | 182,600 |
Aug 18, 2023 | 14.23 | 14.37 | 14.13 | 14.35 | 14.00 | 231,600 |
Aug 17, 2023 | 14.46 | 14.49 | 14.23 | 14.25 | 13.90 | 284,800 |
Aug 16, 2023 | 14.37 | 14.50 | 14.30 | 14.31 | 13.96 | 158,500 |
Aug 15, 2023 | 14.50 | 14.52 | 14.28 | 14.36 | 14.01 | 264,500 |
Aug 14, 2023 | 14.61 | 14.64 | 14.45 | 14.58 | 14.22 | 297,100 |
Aug 11, 2023 | 14.53 | 14.73 | 14.46 | 14.60 | 14.24 | 234,200 |
Aug 10, 2023 | 14.54 | 14.64 | 14.48 | 14.51 | 14.15 | 178,900 |
Aug 09, 2023 | 14.50 | 14.66 | 14.46 | 14.50 | 14.14 | 349,900 |
Aug 08, 2023 | 14.02 | 14.41 | 14.02 | 14.38 | 14.03 | 318,400 |
Aug 04, 2023 | 14.10 | 14.32 | 14.06 | 14.15 | 13.80 | 248,100 |
Aug 03, 2023 | 13.91 | 14.10 | 13.78 | 14.06 | 13.72 | 498,200 |
Aug 02, 2023 | 13.99 | 14.06 | 13.83 | 13.89 | 13.55 | 297,100 |
Aug 01, 2023 | 13.88 | 14.09 | 13.75 | 14.05 | 13.71 | 498,900 |
Jul 31, 2023 | 14.07 | 14.40 | 13.86 | 13.93 | 13.59 | 991,100 |
Jul 28, 2023 | 14.15 | 14.24 | 14.03 | 14.22 | 13.87 | 346,100 |
Jul 28, 2023 | 0.09 Dividend | |||||
Jul 27, 2023 | 14.34 | 14.34 | 14.16 | 14.19 | 13.75 | 558,000 |
Jul 26, 2023 | 14.25 | 14.33 | 14.16 | 14.30 | 13.86 | 341,500 |
Jul 25, 2023 | 14.24 | 14.35 | 14.20 | 14.34 | 13.90 | 399,900 |
Jul 24, 2023 | 14.37 | 14.40 | 14.18 | 14.26 | 13.82 | 495,100 |
Jul 21, 2023 | 14.30 | 14.35 | 14.20 | 14.25 | 13.81 | 311,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |