Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 11.70 | 11.79 | 11.58 | 11.79 | 11.79 | 50,200 |
Nov 30, 2023 | 11.58 | 11.66 | 11.58 | 11.66 | 11.66 | 56,300 |
Nov 29, 2023 | 11.45 | 11.62 | 11.45 | 11.58 | 11.58 | 141,300 |
Nov 28, 2023 | 11.34 | 11.43 | 11.34 | 11.37 | 11.37 | 48,300 |
Nov 27, 2023 | 11.50 | 11.50 | 11.34 | 11.35 | 11.35 | 50,700 |
Nov 24, 2023 | 11.42 | 11.52 | 11.39 | 11.47 | 11.47 | 14,700 |
Nov 22, 2023 | 11.53 | 11.54 | 11.41 | 11.41 | 11.41 | 26,900 |
Nov 21, 2023 | 11.57 | 11.60 | 11.46 | 11.50 | 11.50 | 34,400 |
Nov 21, 2023 | 0.095 Dividend | |||||
Nov 20, 2023 | 11.62 | 11.69 | 11.56 | 11.59 | 11.49 | 34,800 |
Nov 17, 2023 | 11.63 | 11.69 | 11.52 | 11.62 | 11.52 | 22,100 |
Nov 16, 2023 | 11.49 | 11.57 | 11.47 | 11.57 | 11.48 | 11,800 |
Nov 15, 2023 | 11.45 | 11.85 | 11.42 | 11.48 | 11.39 | 31,100 |
Nov 14, 2023 | 11.41 | 11.44 | 11.37 | 11.41 | 11.32 | 16,800 |
Nov 13, 2023 | 11.27 | 11.31 | 11.23 | 11.29 | 11.20 | 17,500 |
Nov 10, 2023 | 11.33 | 11.33 | 11.27 | 11.27 | 11.18 | 17,100 |
Nov 09, 2023 | 11.38 | 11.42 | 11.27 | 11.27 | 11.18 | 16,400 |
Nov 08, 2023 | 11.42 | 11.45 | 11.31 | 11.38 | 11.29 | 31,600 |
Nov 07, 2023 | 11.43 | 11.45 | 11.36 | 11.39 | 11.30 | 28,400 |
Nov 06, 2023 | 11.42 | 11.46 | 11.34 | 11.40 | 11.31 | 27,900 |
Nov 03, 2023 | 11.36 | 11.48 | 11.36 | 11.44 | 11.35 | 81,900 |
Nov 02, 2023 | 11.16 | 11.54 | 11.12 | 11.29 | 11.20 | 57,900 |
Nov 01, 2023 | 11.14 | 11.15 | 11.04 | 11.10 | 11.01 | 102,200 |
Oct 31, 2023 | 11.14 | 11.15 | 10.99 | 11.02 | 10.93 | 46,800 |
Oct 30, 2023 | 11.11 | 11.25 | 11.02 | 11.12 | 11.03 | 49,500 |
Oct 27, 2023 | 11.16 | 11.20 | 11.02 | 11.06 | 10.97 | 22,100 |
Oct 26, 2023 | 11.10 | 11.20 | 11.05 | 11.14 | 11.05 | 32,800 |
Oct 25, 2023 | 11.12 | 11.16 | 11.01 | 11.08 | 10.99 | 38,700 |
Oct 24, 2023 | 11.15 | 11.30 | 11.07 | 11.12 | 11.03 | 29,200 |
Oct 23, 2023 | 11.07 | 11.18 | 11.01 | 11.08 | 10.99 | 92,600 |
Oct 23, 2023 | 0.095 Dividend | |||||
Oct 20, 2023 | 11.19 | 11.28 | 11.10 | 11.17 | 10.98 | 43,800 |
Oct 19, 2023 | 11.23 | 11.30 | 11.18 | 11.21 | 11.02 | 18,800 |
Oct 18, 2023 | 11.33 | 11.37 | 11.22 | 11.22 | 11.03 | 27,700 |
Oct 17, 2023 | 11.17 | 11.35 | 11.17 | 11.31 | 11.12 | 36,500 |
Oct 16, 2023 | 11.17 | 11.23 | 11.17 | 11.20 | 11.01 | 55,900 |
Oct 13, 2023 | 11.26 | 11.28 | 11.20 | 11.24 | 11.05 | 29,000 |
Oct 12, 2023 | 11.37 | 11.37 | 11.22 | 11.25 | 11.06 | 33,900 |
Oct 11, 2023 | 11.44 | 11.44 | 11.30 | 11.34 | 11.15 | 17,400 |
Oct 10, 2023 | 11.46 | 11.46 | 11.33 | 11.39 | 11.20 | 28,100 |
Oct 09, 2023 | 11.44 | 11.56 | 11.35 | 11.45 | 11.26 | 30,900 |
Oct 06, 2023 | 11.35 | 11.51 | 11.28 | 11.41 | 11.22 | 22,200 |
Oct 05, 2023 | 11.30 | 11.45 | 11.28 | 11.41 | 11.22 | 51,300 |
Oct 04, 2023 | 11.27 | 11.38 | 11.16 | 11.26 | 11.07 | 64,800 |
Oct 03, 2023 | 11.32 | 11.40 | 11.23 | 11.27 | 11.08 | 23,600 |
Oct 02, 2023 | 11.50 | 11.52 | 11.30 | 11.30 | 11.11 | 38,300 |
Sept 29, 2023 | 11.45 | 11.51 | 11.41 | 11.49 | 11.30 | 29,000 |
Sept 28, 2023 | 11.35 | 11.47 | 11.34 | 11.47 | 11.28 | 37,000 |
Sept 27, 2023 | 11.40 | 11.40 | 11.32 | 11.33 | 11.14 | 22,200 |
Sept 26, 2023 | 11.47 | 11.47 | 11.36 | 11.37 | 11.18 | 26,900 |
Sept 25, 2023 | 11.44 | 11.48 | 11.44 | 11.47 | 11.28 | 84,700 |
Sept 22, 2023 | 11.41 | 11.48 | 11.41 | 11.44 | 11.25 | 26,200 |
Sept 21, 2023 | 11.47 | 11.49 | 11.39 | 11.42 | 11.23 | 98,500 |
Sept 21, 2023 | 0.095 Dividend | |||||
Sept 20, 2023 | 11.63 | 11.66 | 11.59 | 11.59 | 11.30 | 25,100 |
Sept 19, 2023 | 11.70 | 11.70 | 11.58 | 11.61 | 11.32 | 64,400 |
Sept 18, 2023 | 11.63 | 11.70 | 11.63 | 11.70 | 11.41 | 38,700 |
Sept 15, 2023 | 11.79 | 11.81 | 11.63 | 11.65 | 11.36 | 52,400 |
Sept 14, 2023 | 11.70 | 11.77 | 11.65 | 11.77 | 11.48 | 59,100 |
Sept 13, 2023 | 11.68 | 11.68 | 11.62 | 11.66 | 11.37 | 40,000 |
Sept 12, 2023 | 11.66 | 11.67 | 11.63 | 11.67 | 11.38 | 48,500 |
Sept 11, 2023 | 11.71 | 11.71 | 11.65 | 11.67 | 11.38 | 71,000 |
Sept 08, 2023 | 11.69 | 11.70 | 11.65 | 11.66 | 11.37 | 31,500 |
Sept 07, 2023 | 11.60 | 11.67 | 11.57 | 11.66 | 11.37 | 139,200 |
Sept 06, 2023 | 11.57 | 11.65 | 11.53 | 11.60 | 11.31 | 158,200 |
Sept 05, 2023 | 11.56 | 11.59 | 11.53 | 11.54 | 11.26 | 97,200 |
Sept 01, 2023 | 11.62 | 11.64 | 11.57 | 11.58 | 11.29 | 57,100 |
Aug 31, 2023 | 11.60 | 11.60 | 11.53 | 11.57 | 11.28 | 140,800 |
Aug 30, 2023 | 11.58 | 11.64 | 11.55 | 11.56 | 11.27 | 198,500 |
Aug 29, 2023 | 11.58 | 11.62 | 11.55 | 11.58 | 11.29 | 224,500 |
Aug 28, 2023 | 11.54 | 11.60 | 11.54 | 11.54 | 11.26 | 60,200 |
Aug 25, 2023 | 11.56 | 11.56 | 11.52 | 11.54 | 11.26 | 89,400 |
Aug 24, 2023 | 11.64 | 11.64 | 11.52 | 11.53 | 11.25 | 26,500 |
Aug 23, 2023 | 11.62 | 11.71 | 11.60 | 11.61 | 11.32 | 33,600 |
Aug 23, 2023 | 0.095 Dividend | |||||
Aug 22, 2023 | 11.64 | 11.67 | 11.63 | 11.67 | 11.29 | 102,500 |
Aug 21, 2023 | 11.61 | 11.66 | 11.58 | 11.64 | 11.26 | 109,200 |
Aug 18, 2023 | 11.64 | 11.67 | 11.63 | 11.64 | 11.26 | 112,400 |
Aug 17, 2023 | 11.78 | 11.79 | 11.62 | 11.63 | 11.25 | 104,500 |
Aug 16, 2023 | 11.74 | 11.79 | 11.73 | 11.74 | 11.36 | 239,000 |
Aug 15, 2023 | 11.84 | 11.85 | 11.76 | 11.78 | 11.40 | 63,900 |
Aug 14, 2023 | 11.80 | 11.86 | 11.79 | 11.83 | 11.44 | 51,500 |
Aug 11, 2023 | 11.75 | 11.86 | 11.75 | 11.80 | 11.41 | 33,200 |
Aug 10, 2023 | 11.87 | 11.89 | 11.80 | 11.80 | 11.41 | 28,500 |
Aug 09, 2023 | 11.85 | 11.87 | 11.81 | 11.86 | 11.47 | 14,700 |
Aug 08, 2023 | 11.86 | 11.86 | 11.75 | 11.81 | 11.42 | 29,400 |
Aug 07, 2023 | 11.81 | 11.86 | 11.79 | 11.85 | 11.46 | 50,000 |
Aug 04, 2023 | 11.82 | 11.88 | 11.78 | 11.79 | 11.41 | 41,000 |
Aug 03, 2023 | 11.85 | 11.85 | 11.73 | 11.75 | 11.37 | 38,300 |
Aug 02, 2023 | 11.81 | 11.86 | 11.76 | 11.85 | 11.46 | 43,200 |
Aug 01, 2023 | 11.89 | 11.90 | 11.82 | 11.87 | 11.48 | 37,100 |
Jul 31, 2023 | 11.92 | 11.98 | 11.86 | 11.88 | 11.49 | 71,200 |
Jul 28, 2023 | 11.78 | 11.94 | 11.78 | 11.94 | 11.55 | 29,300 |
Jul 27, 2023 | 11.79 | 11.85 | 11.78 | 11.79 | 11.41 | 54,100 |
Jul 26, 2023 | 11.74 | 11.79 | 11.69 | 11.79 | 11.41 | 34,800 |
Jul 25, 2023 | 11.72 | 11.77 | 11.70 | 11.75 | 11.37 | 38,600 |
Jul 24, 2023 | 11.73 | 11.75 | 11.70 | 11.72 | 11.34 | 42,000 |
Jul 21, 2023 | 11.71 | 11.81 | 11.69 | 11.75 | 11.37 | 32,000 |
Jul 21, 2023 | 0.095 Dividend | |||||
Jul 20, 2023 | 11.78 | 11.82 | 11.75 | 11.82 | 11.34 | 61,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |