Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 29, 2023 | 14.65 | 14.70 | 14.44 | 14.58 | 14.58 | 65,500 |
Nov 28, 2023 | 15.00 | 15.00 | 14.59 | 14.60 | 14.60 | 77,000 |
Nov 27, 2023 | 15.10 | 15.10 | 14.88 | 14.93 | 14.93 | 69,500 |
Nov 24, 2023 | 14.99 | 15.22 | 14.99 | 15.08 | 15.08 | 91,500 |
Nov 22, 2023 | 14.76 | 14.95 | 14.61 | 14.91 | 14.91 | 110,600 |
Nov 21, 2023 | 14.76 | 14.89 | 14.61 | 14.84 | 14.84 | 176,700 |
Nov 20, 2023 | 14.40 | 14.74 | 14.40 | 14.72 | 14.72 | 177,500 |
Nov 17, 2023 | 14.15 | 14.38 | 14.15 | 14.31 | 14.31 | 79,300 |
Nov 16, 2023 | 14.45 | 14.48 | 13.98 | 14.08 | 14.08 | 97,400 |
Nov 15, 2023 | 14.05 | 14.54 | 13.88 | 14.45 | 14.45 | 265,400 |
Nov 14, 2023 | 14.27 | 14.46 | 13.72 | 14.13 | 14.13 | 215,200 |
Nov 13, 2023 | 14.18 | 14.32 | 14.18 | 14.24 | 14.24 | 91,400 |
Nov 10, 2023 | 13.90 | 14.31 | 13.90 | 14.28 | 14.28 | 131,000 |
Nov 09, 2023 | 14.16 | 14.39 | 13.89 | 13.92 | 13.92 | 210,300 |
Nov 08, 2023 | 13.99 | 14.14 | 13.85 | 14.07 | 14.07 | 110,100 |
Nov 07, 2023 | 14.20 | 14.22 | 14.03 | 14.07 | 14.07 | 68,600 |
Nov 06, 2023 | 14.43 | 14.46 | 14.26 | 14.33 | 14.33 | 67,500 |
Nov 03, 2023 | 14.48 | 14.48 | 14.14 | 14.33 | 14.33 | 129,300 |
Nov 02, 2023 | 14.30 | 14.52 | 14.29 | 14.44 | 14.44 | 219,000 |
Nov 01, 2023 | 14.06 | 14.33 | 13.97 | 14.24 | 14.24 | 139,400 |
Oct 31, 2023 | 13.93 | 14.14 | 13.84 | 14.05 | 14.05 | 94,600 |
Oct 30, 2023 | 14.20 | 14.28 | 13.92 | 14.02 | 14.02 | 104,300 |
Oct 27, 2023 | 14.20 | 14.47 | 14.09 | 14.14 | 14.14 | 170,000 |
Oct 26, 2023 | 14.41 | 14.57 | 14.13 | 14.22 | 14.22 | 85,100 |
Oct 25, 2023 | 14.37 | 14.57 | 14.31 | 14.46 | 14.46 | 87,100 |
Oct 24, 2023 | 14.29 | 14.56 | 14.22 | 14.36 | 14.36 | 147,700 |
Oct 23, 2023 | 14.25 | 14.43 | 14.12 | 14.36 | 14.36 | 109,700 |
Oct 20, 2023 | 14.11 | 14.33 | 14.07 | 14.21 | 14.21 | 116,300 |
Oct 19, 2023 | 14.14 | 14.25 | 13.90 | 14.12 | 14.12 | 119,400 |
Oct 18, 2023 | 14.45 | 14.50 | 14.09 | 14.11 | 14.11 | 219,900 |
Oct 17, 2023 | 14.49 | 14.72 | 14.43 | 14.45 | 14.45 | 123,200 |
Oct 16, 2023 | 14.30 | 14.51 | 14.21 | 14.48 | 14.48 | 296,700 |
Oct 13, 2023 | 14.32 | 14.42 | 14.12 | 14.23 | 14.23 | 105,800 |
Oct 12, 2023 | 14.31 | 14.47 | 14.17 | 14.22 | 14.22 | 122,900 |
Oct 11, 2023 | 14.18 | 14.36 | 14.18 | 14.22 | 14.22 | 87,400 |
Oct 10, 2023 | 14.09 | 14.50 | 14.06 | 14.26 | 14.26 | 95,600 |
Oct 09, 2023 | 14.25 | 14.50 | 14.12 | 14.15 | 14.15 | 158,300 |
Oct 06, 2023 | 14.20 | 14.32 | 13.99 | 14.24 | 14.24 | 102,800 |
Oct 05, 2023 | 13.81 | 14.28 | 13.81 | 14.20 | 14.20 | 144,200 |
Oct 04, 2023 | 14.08 | 14.11 | 13.68 | 13.91 | 13.91 | 107,900 |
Oct 03, 2023 | 14.33 | 14.49 | 13.75 | 14.11 | 14.11 | 437,000 |
Oct 02, 2023 | 14.82 | 14.88 | 14.35 | 14.39 | 14.39 | 102,900 |
Sep 29, 2023 | 14.91 | 14.91 | 14.71 | 14.77 | 14.77 | 77,300 |
Sep 28, 2023 | 14.97 | 15.04 | 14.83 | 14.87 | 14.87 | 85,000 |
Sep 27, 2023 | 14.98 | 15.05 | 14.68 | 14.85 | 14.85 | 108,100 |
Sep 26, 2023 | 14.72 | 15.12 | 14.72 | 14.87 | 14.87 | 208,800 |
Sep 25, 2023 | 14.66 | 14.90 | 14.52 | 14.82 | 14.82 | 173,400 |
Sep 22, 2023 | 14.25 | 14.73 | 14.20 | 14.66 | 14.66 | 187,300 |
Sep 21, 2023 | 14.65 | 14.65 | 14.16 | 14.16 | 14.16 | 358,100 |
Sep 20, 2023 | 14.25 | 14.66 | 14.24 | 14.58 | 14.58 | 335,200 |
Sep 19, 2023 | 14.25 | 14.29 | 14.00 | 14.08 | 14.08 | 70,500 |
Sep 18, 2023 | 14.08 | 14.25 | 14.01 | 14.17 | 14.17 | 110,000 |
Sep 15, 2023 | 13.99 | 14.19 | 13.96 | 14.00 | 14.00 | 108,300 |
Sep 14, 2023 | 13.99 | 14.11 | 13.90 | 13.97 | 13.97 | 130,300 |
Sep 13, 2023 | 13.97 | 14.04 | 13.72 | 13.91 | 13.91 | 132,500 |
Sep 12, 2023 | 14.00 | 14.14 | 13.95 | 13.97 | 13.97 | 193,200 |
Sep 11, 2023 | 13.88 | 13.95 | 13.61 | 13.95 | 13.95 | 240,900 |
Sep 08, 2023 | 13.61 | 13.99 | 13.61 | 13.88 | 13.88 | 75,500 |
Sep 07, 2023 | 13.72 | 13.85 | 13.56 | 13.66 | 13.66 | 148,100 |
Sep 07, 2023 | 0.05 Dividend | |||||
Sep 06, 2023 | 13.55 | 13.81 | 13.46 | 13.73 | 13.68 | 86,600 |
Sep 05, 2023 | 14.10 | 14.10 | 13.54 | 13.56 | 13.51 | 84,200 |
Sep 01, 2023 | 13.85 | 14.10 | 13.81 | 14.10 | 14.05 | 115,600 |
Aug 31, 2023 | 13.85 | 14.03 | 13.67 | 13.76 | 13.71 | 102,900 |
Aug 30, 2023 | 13.70 | 13.86 | 13.58 | 13.85 | 13.80 | 200,400 |
Aug 29, 2023 | 13.45 | 13.74 | 13.36 | 13.74 | 13.69 | 135,000 |
Aug 28, 2023 | 13.36 | 13.52 | 13.33 | 13.34 | 13.29 | 95,200 |
Aug 25, 2023 | 13.41 | 13.45 | 13.21 | 13.27 | 13.22 | 71,500 |
Aug 24, 2023 | 13.40 | 13.60 | 13.35 | 13.35 | 13.30 | 48,200 |
Aug 23, 2023 | 13.57 | 13.62 | 13.37 | 13.47 | 13.42 | 71,600 |
Aug 22, 2023 | 13.55 | 13.73 | 13.55 | 13.60 | 13.55 | 90,400 |
Aug 21, 2023 | 13.71 | 13.81 | 13.52 | 13.57 | 13.52 | 135,900 |
Aug 18, 2023 | 13.32 | 13.70 | 13.32 | 13.63 | 13.58 | 198,800 |
Aug 17, 2023 | 13.94 | 13.94 | 12.80 | 13.47 | 13.42 | 334,500 |
Aug 16, 2023 | 14.13 | 14.26 | 13.77 | 13.94 | 13.89 | 177,900 |
Aug 15, 2023 | 13.90 | 14.20 | 13.78 | 14.03 | 13.98 | 176,800 |
Aug 14, 2023 | 13.87 | 13.96 | 13.70 | 13.90 | 13.85 | 135,700 |
Aug 11, 2023 | 13.89 | 14.04 | 13.83 | 13.94 | 13.89 | 96,300 |
Aug 10, 2023 | 14.06 | 14.12 | 13.83 | 13.98 | 13.93 | 92,800 |
Aug 09, 2023 | 13.99 | 14.35 | 13.84 | 14.07 | 14.02 | 158,500 |
Aug 08, 2023 | 13.83 | 13.95 | 13.58 | 13.92 | 13.87 | 65,500 |
Aug 07, 2023 | 13.67 | 13.90 | 13.66 | 13.83 | 13.78 | 68,300 |
Aug 04, 2023 | 13.84 | 13.93 | 13.60 | 13.60 | 13.55 | 45,500 |
Aug 03, 2023 | 13.52 | 13.85 | 13.50 | 13.75 | 13.70 | 50,600 |
Aug 02, 2023 | 13.75 | 13.75 | 13.37 | 13.58 | 13.53 | 59,800 |
Aug 01, 2023 | 13.99 | 13.99 | 13.65 | 13.80 | 13.75 | 72,200 |
Jul 31, 2023 | 13.86 | 14.07 | 13.85 | 13.97 | 13.92 | 50,000 |
Jul 28, 2023 | 13.62 | 13.81 | 13.57 | 13.76 | 13.71 | 142,200 |
Jul 27, 2023 | 13.66 | 13.74 | 13.49 | 13.56 | 13.51 | 42,100 |
Jul 26, 2023 | 13.74 | 13.79 | 13.57 | 13.65 | 13.60 | 86,400 |
Jul 25, 2023 | 13.89 | 13.97 | 13.65 | 13.78 | 13.73 | 78,600 |
Jul 24, 2023 | 13.56 | 13.82 | 13.56 | 13.79 | 13.74 | 58,500 |
Jul 21, 2023 | 13.47 | 13.56 | 13.26 | 13.50 | 13.45 | 56,800 |
Jul 20, 2023 | 13.65 | 13.65 | 13.41 | 13.46 | 13.41 | 62,300 |
Jul 19, 2023 | 13.39 | 13.64 | 13.39 | 13.57 | 13.52 | 100,400 |
Jul 18, 2023 | 13.41 | 13.55 | 13.21 | 13.24 | 13.19 | 59,700 |
Jul 17, 2023 | 13.43 | 13.52 | 13.32 | 13.41 | 13.36 | 79,300 |
Jul 14, 2023 | 13.91 | 13.91 | 13.41 | 13.42 | 13.37 | 62,900 |
Jul 13, 2023 | 13.76 | 14.10 | 13.76 | 13.88 | 13.83 | 110,600 |
Jul 12, 2023 | 13.69 | 13.74 | 13.58 | 13.70 | 13.65 | 98,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |