Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2023 | 13.59 | 13.62 | 13.50 | 13.50 | 13.50 | 423,600 |
Dec 05, 2023 | 13.62 | 13.64 | 13.55 | 13.59 | 13.59 | 403,400 |
Dec 04, 2023 | 13.75 | 13.79 | 13.68 | 13.76 | 13.76 | 450,700 |
Dec 01, 2023 | 13.63 | 13.73 | 13.61 | 13.70 | 13.70 | 492,800 |
Nov 30, 2023 | 13.60 | 13.66 | 13.54 | 13.62 | 13.62 | 527,700 |
Nov 29, 2023 | 13.68 | 13.68 | 13.59 | 13.59 | 13.59 | 403,500 |
Nov 28, 2023 | 13.63 | 13.73 | 13.63 | 13.67 | 13.67 | 395,800 |
Nov 27, 2023 | 13.61 | 13.62 | 13.53 | 13.54 | 13.54 | 455,800 |
Nov 24, 2023 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 374,800 |
Nov 22, 2023 | 13.49 | 13.55 | 13.48 | 13.52 | 13.52 | 401,600 |
Nov 21, 2023 | 13.39 | 13.50 | 13.39 | 13.48 | 13.48 | 578,900 |
Nov 20, 2023 | 13.30 | 13.33 | 13.24 | 13.26 | 13.26 | 798,900 |
Nov 17, 2023 | 13.38 | 13.43 | 13.33 | 13.38 | 13.38 | 357,000 |
Nov 16, 2023 | 13.33 | 13.38 | 13.26 | 13.29 | 13.29 | 388,200 |
Nov 15, 2023 | 13.63 | 13.67 | 13.48 | 13.49 | 13.49 | 559,500 |
Nov 14, 2023 | 13.50 | 13.70 | 13.50 | 13.67 | 13.67 | 549,400 |
Nov 13, 2023 | 13.47 | 13.57 | 13.45 | 13.54 | 13.54 | 1,040,000 |
Nov 10, 2023 | 13.44 | 13.45 | 13.23 | 13.43 | 13.43 | 707,800 |
Nov 09, 2023 | 13.64 | 13.68 | 13.15 | 13.50 | 13.50 | 3,678,500 |
Nov 08, 2023 | 13.40 | 13.49 | 13.40 | 13.42 | 13.42 | 415,800 |
Nov 07, 2023 | 13.48 | 13.61 | 13.47 | 13.58 | 13.58 | 1,061,100 |
Nov 06, 2023 | 13.49 | 13.57 | 13.48 | 13.49 | 13.49 | 1,555,600 |
Nov 03, 2023 | 13.44 | 13.46 | 13.31 | 13.35 | 13.35 | 2,703,100 |
Nov 02, 2023 | 13.65 | 13.66 | 13.45 | 13.48 | 13.48 | 1,045,600 |
Nov 01, 2023 | 13.40 | 13.43 | 13.34 | 13.42 | 13.42 | 2,373,600 |
Oct 31, 2023 | 13.36 | 13.44 | 13.30 | 13.33 | 13.33 | 731,500 |
Oct 30, 2023 | 13.38 | 13.48 | 13.37 | 13.48 | 13.48 | 602,500 |
Oct 27, 2023 | 13.25 | 13.29 | 13.11 | 13.13 | 13.13 | 326,300 |
Oct 26, 2023 | 13.58 | 13.62 | 13.46 | 13.47 | 13.47 | 474,200 |
Oct 25, 2023 | 13.60 | 13.86 | 13.58 | 13.68 | 13.68 | 480,500 |
Oct 24, 2023 | 14.33 | 14.40 | 14.24 | 14.39 | 14.39 | 766,800 |
Oct 23, 2023 | 14.48 | 14.57 | 14.43 | 14.52 | 14.52 | 372,400 |
Oct 20, 2023 | 14.40 | 14.43 | 14.35 | 14.36 | 14.36 | 233,200 |
Oct 19, 2023 | 14.39 | 14.45 | 14.31 | 14.34 | 14.34 | 316,800 |
Oct 18, 2023 | 14.38 | 14.53 | 14.37 | 14.39 | 14.39 | 250,700 |
Oct 17, 2023 | 14.25 | 14.33 | 14.20 | 14.26 | 14.26 | 416,300 |
Oct 16, 2023 | 14.09 | 14.20 | 14.03 | 14.19 | 14.19 | 1,254,800 |
Oct 13, 2023 | 14.22 | 14.29 | 14.14 | 14.19 | 14.19 | 249,900 |
Oct 12, 2023 | 14.37 | 14.37 | 14.16 | 14.22 | 14.22 | 251,200 |
Oct 11, 2023 | 14.46 | 14.51 | 14.42 | 14.47 | 14.47 | 226,000 |
Oct 10, 2023 | 14.36 | 14.41 | 14.32 | 14.39 | 14.39 | 364,000 |
Oct 09, 2023 | 14.07 | 14.18 | 14.04 | 14.16 | 14.16 | 275,900 |
Oct 06, 2023 | 13.89 | 14.06 | 13.75 | 14.03 | 14.03 | 459,600 |
Oct 05, 2023 | 14.14 | 14.18 | 14.05 | 14.16 | 14.16 | 243,400 |
Oct 04, 2023 | 14.03 | 14.03 | 13.84 | 13.92 | 13.92 | 1,388,700 |
Oct 03, 2023 | 13.94 | 13.95 | 13.83 | 13.84 | 13.84 | 1,604,300 |
Oct 02, 2023 | 14.02 | 14.02 | 13.82 | 13.82 | 13.82 | 2,667,400 |
Sept 29, 2023 | 14.20 | 14.20 | 13.98 | 13.99 | 13.99 | 2,712,200 |
Sept 28, 2023 | 14.03 | 14.04 | 13.94 | 13.97 | 13.97 | 1,678,400 |
Sept 27, 2023 | 14.08 | 14.08 | 13.80 | 13.84 | 13.84 | 673,100 |
Sept 26, 2023 | 14.06 | 14.09 | 13.97 | 13.98 | 13.98 | 319,200 |
Sept 25, 2023 | 14.16 | 14.19 | 14.11 | 14.12 | 14.12 | 1,310,800 |
Sept 22, 2023 | 14.43 | 14.44 | 14.30 | 14.31 | 14.31 | 832,700 |
Sept 21, 2023 | 14.49 | 14.54 | 14.45 | 14.45 | 14.45 | 1,647,300 |
Sept 20, 2023 | 14.60 | 14.65 | 14.46 | 14.47 | 14.47 | 2,615,600 |
Sept 19, 2023 | 14.43 | 14.47 | 14.38 | 14.43 | 14.43 | 1,399,000 |
Sept 18, 2023 | 14.38 | 14.43 | 14.33 | 14.42 | 14.42 | 347,400 |
Sept 15, 2023 | 14.30 | 14.33 | 14.20 | 14.23 | 14.23 | 738,300 |
Sept 14, 2023 | 14.19 | 14.28 | 14.19 | 14.25 | 14.25 | 367,100 |
Sept 13, 2023 | 14.20 | 14.30 | 14.20 | 14.27 | 14.27 | 265,800 |
Sept 12, 2023 | 14.48 | 14.48 | 14.36 | 14.40 | 14.40 | 301,500 |
Sept 11, 2023 | 14.52 | 14.59 | 14.49 | 14.55 | 14.55 | 2,417,600 |
Sept 08, 2023 | 14.46 | 14.49 | 14.41 | 14.43 | 14.43 | 1,976,000 |
Sept 07, 2023 | 14.19 | 14.33 | 14.19 | 14.28 | 14.28 | 466,500 |
Sept 06, 2023 | 14.19 | 14.20 | 14.13 | 14.15 | 14.15 | 331,700 |
Sept 05, 2023 | 14.31 | 14.33 | 14.25 | 14.25 | 14.25 | 359,700 |
Sept 01, 2023 | 14.50 | 14.50 | 14.30 | 14.34 | 14.34 | 298,800 |
Aug 31, 2023 | 14.45 | 14.52 | 14.36 | 14.41 | 14.41 | 135,200 |
Aug 30, 2023 | 14.60 | 14.63 | 14.52 | 14.56 | 14.56 | 1,225,700 |
Aug 29, 2023 | 14.45 | 14.55 | 14.40 | 14.47 | 14.47 | 6,641,600 |
Aug 28, 2023 | 14.15 | 14.45 | 14.15 | 14.37 | 14.37 | 377,500 |
Aug 25, 2023 | 14.30 | 14.37 | 14.23 | 14.35 | 14.35 | 1,536,500 |
Aug 24, 2023 | 14.27 | 14.39 | 14.26 | 14.26 | 14.26 | 1,227,800 |
Aug 23, 2023 | 14.29 | 14.39 | 14.29 | 14.35 | 14.35 | 2,104,500 |
Aug 22, 2023 | 14.32 | 14.32 | 14.25 | 14.28 | 14.28 | 745,500 |
Aug 21, 2023 | 14.38 | 14.47 | 14.31 | 14.44 | 14.44 | 8,335,200 |
Aug 18, 2023 | 14.34 | 14.40 | 14.30 | 14.39 | 14.39 | 1,593,300 |
Aug 17, 2023 | 14.52 | 14.53 | 14.35 | 14.38 | 14.38 | 2,258,800 |
Aug 16, 2023 | 14.46 | 14.48 | 14.35 | 14.37 | 14.37 | 808,300 |
Aug 15, 2023 | 14.58 | 14.59 | 14.40 | 14.43 | 14.43 | 955,100 |
Aug 14, 2023 | 14.57 | 14.72 | 14.56 | 14.64 | 14.64 | 1,836,000 |
Aug 11, 2023 | 14.61 | 14.69 | 14.58 | 14.59 | 14.59 | 2,927,600 |
Aug 10, 2023 | 14.75 | 14.80 | 14.54 | 14.60 | 14.60 | 4,062,600 |
Aug 09, 2023 | 14.52 | 14.57 | 14.47 | 14.49 | 14.49 | 4,523,600 |
Aug 08, 2023 | 14.52 | 14.53 | 14.39 | 14.40 | 14.40 | 9,143,500 |
Aug 07, 2023 | 14.51 | 14.60 | 14.48 | 14.55 | 14.55 | 349,100 |
Aug 04, 2023 | 14.36 | 14.52 | 14.35 | 14.35 | 14.35 | 222,600 |
Aug 04, 2023 | 0.198 Dividend | |||||
Aug 03, 2023 | 14.59 | 14.73 | 14.59 | 14.68 | 14.48 | 243,300 |
Aug 02, 2023 | 14.71 | 14.89 | 14.65 | 14.69 | 14.49 | 429,100 |
Aug 01, 2023 | 14.94 | 14.99 | 14.81 | 14.86 | 14.66 | 835,900 |
Jul 31, 2023 | 15.22 | 15.30 | 15.10 | 15.11 | 14.91 | 1,297,000 |
Jul 28, 2023 | 15.34 | 15.41 | 15.33 | 15.34 | 15.13 | 274,300 |
Jul 27, 2023 | 15.35 | 15.40 | 15.18 | 15.21 | 15.00 | 227,800 |
Jul 26, 2023 | 15.26 | 15.46 | 15.25 | 15.42 | 15.21 | 212,900 |
Jul 25, 2023 | 15.46 | 15.56 | 15.44 | 15.51 | 15.30 | 180,300 |
Jul 24, 2023 | 15.25 | 15.34 | 15.20 | 15.33 | 15.12 | 185,000 |
Jul 21, 2023 | 15.39 | 15.47 | 15.37 | 15.47 | 15.26 | 161,400 |
Jul 20, 2023 | 15.33 | 15.38 | 15.27 | 15.36 | 15.15 | 144,100 |
Jul 19, 2023 | 15.33 | 15.39 | 15.28 | 15.39 | 15.18 | 176,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |