Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 13.91 | 14.18 | 13.90 | 14.11 | 14.11 | 245,400 |
Nov 30, 2023 | 13.96 | 13.97 | 13.75 | 13.79 | 13.79 | 165,100 |
Nov 29, 2023 | 13.77 | 13.94 | 13.71 | 13.93 | 13.93 | 63,800 |
Nov 28, 2023 | 13.26 | 13.43 | 13.24 | 13.35 | 13.35 | 87,600 |
Nov 27, 2023 | 13.46 | 13.51 | 13.39 | 13.51 | 13.51 | 171,000 |
Nov 24, 2023 | 12.73 | 12.86 | 12.72 | 12.85 | 12.85 | 102,300 |
Nov 22, 2023 | 12.54 | 12.56 | 12.45 | 12.51 | 12.51 | 116,000 |
Nov 21, 2023 | 12.53 | 12.57 | 12.41 | 12.46 | 12.46 | 73,500 |
Nov 20, 2023 | 12.42 | 12.60 | 12.42 | 12.53 | 12.53 | 348,500 |
Nov 17, 2023 | 12.53 | 12.57 | 12.42 | 12.57 | 12.57 | 170,600 |
Nov 16, 2023 | 12.63 | 12.70 | 12.48 | 12.52 | 12.52 | 138,600 |
Nov 15, 2023 | 12.85 | 12.88 | 12.73 | 12.77 | 12.77 | 74,900 |
Nov 14, 2023 | 12.48 | 12.72 | 12.48 | 12.71 | 12.71 | 109,300 |
Nov 13, 2023 | 11.88 | 12.08 | 11.85 | 11.95 | 11.95 | 941,300 |
Nov 10, 2023 | 11.78 | 11.87 | 11.68 | 11.81 | 11.81 | 134,800 |
Nov 09, 2023 | 12.03 | 12.08 | 11.82 | 11.83 | 11.83 | 115,000 |
Nov 08, 2023 | 11.45 | 11.58 | 11.41 | 11.48 | 11.48 | 64,600 |
Nov 07, 2023 | 11.51 | 11.55 | 11.35 | 11.41 | 11.41 | 164,300 |
Nov 06, 2023 | 11.47 | 11.54 | 11.35 | 11.49 | 11.49 | 238,400 |
Nov 03, 2023 | 11.56 | 11.72 | 11.53 | 11.65 | 11.65 | 514,000 |
Nov 02, 2023 | 11.66 | 11.66 | 11.47 | 11.48 | 11.48 | 68,100 |
Nov 01, 2023 | 11.46 | 11.46 | 11.24 | 11.37 | 11.37 | 112,700 |
Oct 31, 2023 | 11.59 | 11.67 | 11.45 | 11.55 | 11.55 | 60,000 |
Oct 30, 2023 | 11.94 | 11.94 | 11.63 | 11.72 | 11.72 | 346,600 |
Oct 27, 2023 | 11.59 | 11.73 | 11.55 | 11.60 | 11.60 | 49,800 |
Oct 26, 2023 | 11.77 | 11.86 | 11.66 | 11.67 | 11.67 | 541,900 |
Oct 25, 2023 | 11.82 | 11.82 | 11.59 | 11.76 | 11.76 | 132,600 |
Oct 24, 2023 | 11.88 | 11.95 | 11.78 | 11.86 | 11.86 | 60,200 |
Oct 23, 2023 | 11.47 | 12.02 | 11.47 | 11.95 | 11.95 | 94,700 |
Oct 20, 2023 | 11.55 | 11.83 | 11.55 | 11.72 | 11.72 | 60,200 |
Oct 19, 2023 | 12.12 | 12.14 | 11.88 | 11.92 | 11.92 | 24,000 |
Oct 18, 2023 | 14.00 | 14.06 | 13.73 | 13.82 | 13.82 | 28,900 |
Oct 17, 2023 | 14.19 | 14.34 | 14.15 | 14.22 | 14.22 | 76,300 |
Oct 16, 2023 | 14.07 | 14.21 | 14.07 | 14.19 | 14.19 | 8,900 |
Oct 13, 2023 | 14.29 | 14.32 | 14.01 | 14.16 | 14.16 | 37,600 |
Oct 12, 2023 | 14.36 | 14.59 | 14.28 | 14.38 | 14.38 | 15,000 |
Oct 11, 2023 | 14.49 | 14.59 | 14.37 | 14.46 | 14.46 | 78,900 |
Oct 10, 2023 | 14.18 | 14.40 | 14.15 | 14.22 | 14.22 | 28,700 |
Oct 09, 2023 | 14.01 | 14.12 | 13.86 | 13.90 | 13.90 | 19,600 |
Oct 06, 2023 | 13.94 | 14.21 | 13.89 | 14.14 | 14.14 | 23,500 |
Oct 05, 2023 | 13.84 | 13.91 | 13.65 | 13.78 | 13.78 | 30,500 |
Oct 04, 2023 | 13.65 | 13.65 | 13.48 | 13.62 | 13.62 | 85,300 |
Oct 03, 2023 | 13.57 | 13.57 | 13.29 | 13.39 | 13.39 | 47,100 |
Oct 02, 2023 | 13.42 | 13.45 | 13.28 | 13.32 | 13.32 | 18,000 |
Sept 29, 2023 | 13.82 | 13.82 | 13.55 | 13.61 | 13.61 | 11,800 |
Sept 28, 2023 | 13.37 | 13.56 | 13.29 | 13.35 | 13.35 | 35,900 |
Sept 28, 2023 | 0.092 Dividend | |||||
Sept 27, 2023 | 13.61 | 13.72 | 13.42 | 13.52 | 13.43 | 20,100 |
Sept 26, 2023 | 13.83 | 13.84 | 13.61 | 13.71 | 13.62 | 16,600 |
Sept 25, 2023 | 13.76 | 13.88 | 13.76 | 13.86 | 13.77 | 9,000 |
Sept 22, 2023 | 13.80 | 13.88 | 13.71 | 13.80 | 13.71 | 58,700 |
Sept 21, 2023 | 13.75 | 13.75 | 13.50 | 13.56 | 13.47 | 22,900 |
Sept 20, 2023 | 13.91 | 13.95 | 13.76 | 13.79 | 13.70 | 69,300 |
Sept 19, 2023 | 13.51 | 13.53 | 13.44 | 13.51 | 13.42 | 12,600 |
Sept 18, 2023 | 13.50 | 13.54 | 13.44 | 13.45 | 13.36 | 27,100 |
Sept 15, 2023 | 13.93 | 13.99 | 13.82 | 13.87 | 13.78 | 25,000 |
Sept 14, 2023 | 13.74 | 13.93 | 13.74 | 13.90 | 13.81 | 15,000 |
Sept 13, 2023 | 13.79 | 13.90 | 13.77 | 13.85 | 13.76 | 63,700 |
Sept 12, 2023 | 13.79 | 13.90 | 13.73 | 13.83 | 13.74 | 21,700 |
Sept 11, 2023 | 13.93 | 13.99 | 13.89 | 13.97 | 13.87 | 53,800 |
Sept 08, 2023 | 14.08 | 14.08 | 13.99 | 14.01 | 13.91 | 32,800 |
Sept 07, 2023 | 14.04 | 14.04 | 13.93 | 13.95 | 13.86 | 25,400 |
Sept 06, 2023 | 14.11 | 14.18 | 13.95 | 14.10 | 14.00 | 28,300 |
Sept 05, 2023 | 14.06 | 14.16 | 14.02 | 14.03 | 13.93 | 54,900 |
Sept 01, 2023 | 14.21 | 14.22 | 14.06 | 14.11 | 14.01 | 19,300 |
Aug 31, 2023 | 14.05 | 14.29 | 14.05 | 14.13 | 14.03 | 29,200 |
Aug 30, 2023 | 14.29 | 14.38 | 14.14 | 14.38 | 14.28 | 19,200 |
Aug 29, 2023 | 13.77 | 14.14 | 13.76 | 14.14 | 14.04 | 31,200 |
Aug 28, 2023 | 14.16 | 14.16 | 13.51 | 13.88 | 13.79 | 55,000 |
Aug 25, 2023 | 13.56 | 13.80 | 13.53 | 13.70 | 13.61 | 43,900 |
Aug 24, 2023 | 13.70 | 13.84 | 13.64 | 13.74 | 13.65 | 42,700 |
Aug 23, 2023 | 13.59 | 14.04 | 13.59 | 13.96 | 13.87 | 19,400 |
Aug 22, 2023 | 13.58 | 13.87 | 13.58 | 13.74 | 13.65 | 26,500 |
Aug 21, 2023 | 13.72 | 13.85 | 13.67 | 13.82 | 13.73 | 40,600 |
Aug 18, 2023 | 13.72 | 14.00 | 13.72 | 13.95 | 13.86 | 28,200 |
Aug 17, 2023 | 14.12 | 14.18 | 13.99 | 14.00 | 13.90 | 15,200 |
Aug 16, 2023 | 14.15 | 14.33 | 14.08 | 14.18 | 14.08 | 23,900 |
Aug 15, 2023 | 14.39 | 14.78 | 14.39 | 14.48 | 14.38 | 25,700 |
Aug 14, 2023 | 14.48 | 14.76 | 14.46 | 14.69 | 14.59 | 43,200 |
Aug 11, 2023 | 14.66 | 14.70 | 14.45 | 14.63 | 14.53 | 15,300 |
Aug 10, 2023 | 14.92 | 15.05 | 14.77 | 14.78 | 14.68 | 11,900 |
Aug 09, 2023 | 14.70 | 14.74 | 14.55 | 14.66 | 14.56 | 24,900 |
Aug 08, 2023 | 14.41 | 14.72 | 14.41 | 14.71 | 14.61 | 24,500 |
Aug 07, 2023 | 14.50 | 14.63 | 14.43 | 14.59 | 14.49 | 29,900 |
Aug 04, 2023 | 14.49 | 14.75 | 14.48 | 14.59 | 14.49 | 16,200 |
Aug 03, 2023 | 14.26 | 14.46 | 14.19 | 14.36 | 14.26 | 24,000 |
Aug 02, 2023 | 14.41 | 14.47 | 14.22 | 14.36 | 14.26 | 50,000 |
Aug 01, 2023 | 14.74 | 14.91 | 14.62 | 14.75 | 14.65 | 26,900 |
Jul 31, 2023 | 14.68 | 14.80 | 14.47 | 14.56 | 14.46 | 40,200 |
Jul 28, 2023 | 14.09 | 14.43 | 14.09 | 14.23 | 14.13 | 157,100 |
Jul 27, 2023 | 14.30 | 14.31 | 14.03 | 14.08 | 13.98 | 51,000 |
Jul 26, 2023 | 13.87 | 14.24 | 13.87 | 14.18 | 14.08 | 49,200 |
Jul 25, 2023 | 14.07 | 14.28 | 13.97 | 14.10 | 14.00 | 19,500 |
Jul 24, 2023 | 14.09 | 14.22 | 14.02 | 14.20 | 14.10 | 168,400 |
Jul 21, 2023 | 14.20 | 14.21 | 14.15 | 14.17 | 14.07 | 41,500 |
Jul 20, 2023 | 14.42 | 14.42 | 14.30 | 14.30 | 14.20 | 151,000 |
Jul 19, 2023 | 14.56 | 14.66 | 14.52 | 14.64 | 14.54 | 37,000 |
Jul 18, 2023 | 14.14 | 14.19 | 13.98 | 14.00 | 13.90 | 27,400 |
Jul 17, 2023 | 14.12 | 14.17 | 14.02 | 14.05 | 13.95 | 18,900 |
Jul 14, 2023 | 14.15 | 14.31 | 14.05 | 14.07 | 13.97 | 47,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |