Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 29, 2023 | 0.109313 Dividend | |||||
Nov 28, 2023 | 13.34 | 13.36 | 13.20 | 13.22 | 13.11 | 11,000 |
Nov 27, 2023 | 13.15 | 13.36 | 13.14 | 13.36 | 13.25 | 28,273 |
Nov 24, 2023 | 12.90 | 13.10 | 12.90 | 13.10 | 12.99 | 2,600 |
Nov 23, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.89 | - |
Nov 22, 2023 | 12.99 | 13.50 | 12.99 | 13.00 | 12.89 | 14,269 |
Nov 21, 2023 | 12.54 | 12.88 | 12.44 | 12.88 | 12.77 | 43,567 |
Nov 20, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | 2,100 |
Nov 17, 2023 | 12.63 | 12.65 | 12.60 | 12.65 | 12.55 | 898 |
Nov 16, 2023 | 12.45 | 12.45 | 12.45 | 12.45 | 12.35 | - |
Nov 15, 2023 | 12.37 | 12.45 | 12.37 | 12.45 | 12.35 | 30,300 |
Nov 14, 2023 | 12.30 | 12.60 | 12.30 | 12.60 | 12.50 | 3,805 |
Nov 13, 2023 | 12.45 | 12.46 | 12.45 | 12.46 | 12.36 | 2,780 |
Nov 10, 2023 | 12.35 | 12.35 | 12.34 | 12.35 | 12.25 | 6,100 |
Nov 09, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | 500 |
Nov 08, 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.55 | 100 |
Nov 07, 2023 | 12.40 | 12.55 | 12.40 | 12.45 | 12.35 | 38,000 |
Nov 06, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | 1,800 |
Nov 03, 2023 | 12.25 | 12.25 | 12.05 | 12.05 | 11.95 | 1,100 |
Nov 02, 2023 | 12.00 | 12.24 | 11.95 | 12.24 | 12.14 | 84,900 |
Nov 01, 2023 | 11.85 | 11.95 | 11.85 | 11.95 | 11.85 | 26,800 |
Oct 31, 2023 | 11.80 | 11.95 | 11.80 | 11.95 | 11.85 | 82,716 |
Oct 30, 2023 | 11.80 | 11.86 | 11.80 | 11.85 | 11.75 | 44,500 |
Oct 27, 2023 | 11.90 | 11.90 | 11.77 | 11.77 | 11.67 | 1,500 |
Oct 26, 2023 | 11.77 | 11.90 | 11.77 | 11.77 | 11.67 | 6,600 |
Oct 25, 2023 | 12.11 | 12.11 | 11.85 | 11.85 | 11.75 | 8,200 |
Oct 24, 2023 | 12.05 | 12.10 | 11.94 | 12.10 | 11.99 | 17,593 |
Oct 23, 2023 | 12.00 | 12.10 | 12.00 | 12.00 | 11.90 | 4,680 |
Oct 20, 2023 | 12.00 | 12.07 | 11.88 | 12.07 | 11.97 | 27,759 |
Oct 19, 2023 | 12.30 | 12.30 | 12.17 | 12.17 | 12.07 | 5,100 |
Oct 18, 2023 | 12.12 | 12.30 | 12.12 | 12.30 | 12.20 | 1,874 |
Oct 17, 2023 | 12.62 | 12.62 | 12.42 | 12.42 | 12.32 | 21,921 |
Oct 16, 2023 | 12.90 | 12.90 | 12.65 | 12.67 | 12.57 | 343,884 |
Oct 13, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.64 | 110 |
Oct 12, 2023 | 13.05 | 13.05 | 13.05 | 13.05 | 12.94 | 600 |
Oct 11, 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.83 | 1,160 |
Oct 10, 2023 | 12.75 | 12.75 | 12.70 | 12.70 | 12.59 | 700 |
Oct 06, 2023 | 12.67 | 12.72 | 12.65 | 12.65 | 12.55 | 7,957 |
Oct 05, 2023 | 12.63 | 12.84 | 12.63 | 12.68 | 12.58 | 1,790 |
Oct 04, 2023 | 12.62 | 12.64 | 12.62 | 12.63 | 12.53 | 904 |
Oct 03, 2023 | 12.69 | 12.81 | 12.69 | 12.81 | 12.70 | 7,701 |
Oct 02, 2023 | 12.62 | 12.71 | 12.62 | 12.71 | 12.60 | 1,356 |
Sept 29, 2023 | 12.66 | 12.70 | 12.60 | 12.60 | 12.50 | 75,676 |
Sept 28, 2023 | 12.47 | 12.80 | 12.47 | 12.80 | 12.69 | 1,404 |
Sept 27, 2023 | 12.40 | 12.65 | 12.40 | 12.57 | 12.47 | 37,795 |
Sept 26, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.13 | - |
Sept 25, 2023 | 11.89 | 12.23 | 11.89 | 12.23 | 12.13 | 9,905 |
Sept 22, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.75 | 43,835 |
Sept 21, 2023 | 11.80 | 11.99 | 11.80 | 11.99 | 11.89 | 4,038 |
Sept 20, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | 400 |
Sept 19, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | 749 |
Sept 18, 2023 | 11.80 | 11.88 | 11.80 | 11.80 | 11.70 | 4,600 |
Sept 15, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.70 | 1,300 |
Sept 14, 2023 | 11.81 | 11.86 | 11.81 | 11.86 | 11.76 | 300 |
Sept 13, 2023 | 11.85 | 11.86 | 11.85 | 11.85 | 11.75 | 3,786 |
Sept 12, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.80 | 460 |
Sept 11, 2023 | 11.85 | 11.90 | 11.85 | 11.85 | 11.75 | 3,700 |
Sept 08, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.75 | 1,572 |
Sept 07, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.76 | - |
Sept 06, 2023 | 11.90 | 11.90 | 11.86 | 11.86 | 11.76 | 40,100 |
Sept 05, 2023 | 11.77 | 11.85 | 11.77 | 11.85 | 11.75 | 1,100 |
Sept 01, 2023 | 11.82 | 11.82 | 11.76 | 11.76 | 11.66 | 3,400 |
Aug 31, 2023 | 11.81 | 11.85 | 11.80 | 11.85 | 11.75 | 45,900 |
Aug 30, 2023 | 12.07 | 12.07 | 11.82 | 11.82 | 11.72 | 1,400 |
Aug 30, 2023 | 0.109313 Dividend | |||||
Aug 29, 2023 | 12.20 | 12.24 | 12.20 | 12.24 | 12.03 | 3,872 |
Aug 28, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 11.89 | 1,000 |
Aug 25, 2023 | 12.20 | 12.20 | 12.10 | 12.10 | 11.89 | 7,400 |
Aug 24, 2023 | 12.35 | 12.35 | 12.25 | 12.25 | 12.04 | 1,900 |
Aug 23, 2023 | 12.31 | 12.31 | 12.25 | 12.27 | 12.06 | 5,000 |
Aug 22, 2023 | 12.35 | 12.62 | 12.30 | 12.31 | 12.10 | 1,800 |
Aug 21, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | 355 |
Aug 18, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | 100 |
Aug 17, 2023 | 12.45 | 12.45 | 12.44 | 12.44 | 12.23 | 3,800 |
Aug 16, 2023 | 12.42 | 12.43 | 12.42 | 12.43 | 12.22 | 1,100 |
Aug 15, 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.21 | - |
Aug 14, 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.21 | 300 |
Aug 11, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.29 | - |
Aug 10, 2023 | 12.51 | 12.51 | 12.50 | 12.50 | 12.29 | 3,399 |
Aug 09, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.47 | 500 |
Aug 08, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | 500 |
Aug 04, 2023 | 12.47 | 12.60 | 12.47 | 12.50 | 12.29 | 6,200 |
Aug 03, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.44 | 200 |
Aug 02, 2023 | 12.55 | 12.73 | 12.55 | 12.56 | 12.34 | 1,800 |
Aug 01, 2023 | 12.46 | 12.50 | 12.45 | 12.50 | 12.29 | 3,900 |
Jul 31, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | - |
Jul 28, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | - |
Jul 27, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | 200 |
Jul 26, 2023 | 12.44 | 12.52 | 12.38 | 12.38 | 12.17 | 6,802 |
Jul 25, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.32 | - |
Jul 24, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.32 | 3,400 |
Jul 21, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.32 | - |
Jul 20, 2023 | 12.39 | 12.81 | 12.39 | 12.53 | 12.32 | 3,500 |
Jul 19, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | - |
Jul 18, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | 1,000 |
Jul 17, 2023 | 12.47 | 12.47 | 12.47 | 12.47 | 12.26 | - |
Jul 14, 2023 | 12.50 | 12.50 | 12.47 | 12.47 | 12.26 | 95,000 |
Jul 13, 2023 | 12.49 | 12.49 | 12.49 | 12.49 | 12.28 | - |
Jul 12, 2023 | 12.48 | 12.49 | 12.48 | 12.49 | 12.28 | 2,400 |
Jul 11, 2023 | 12.40 | 12.44 | 12.40 | 12.44 | 12.23 | 5,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |