Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 25, 2024 | 13.30 | 13.47 | 13.27 | 13.37 | 13.37 | 173,093 |
Nov 22, 2024 | 13.23 | 13.36 | 13.18 | 13.21 | 13.21 | 147,900 |
Nov 21, 2024 | 13.24 | 13.28 | 13.18 | 13.23 | 13.23 | 128,500 |
Nov 20, 2024 | 13.29 | 13.29 | 13.17 | 13.23 | 13.23 | 57,600 |
Nov 19, 2024 | 13.20 | 13.28 | 13.18 | 13.26 | 13.26 | 109,400 |
Nov 18, 2024 | 13.06 | 13.26 | 13.05 | 13.23 | 13.23 | 97,000 |
Nov 15, 2024 | 13.07 | 13.24 | 12.94 | 13.10 | 13.10 | 103,300 |
Nov 15, 2024 | 0.134 Dividend | |||||
Nov 14, 2024 | 13.29 | 13.29 | 13.15 | 13.21 | 13.08 | 65,500 |
Nov 13, 2024 | 13.25 | 13.35 | 13.17 | 13.24 | 13.11 | 84,900 |
Nov 12, 2024 | 13.50 | 13.52 | 13.22 | 13.22 | 13.09 | 135,300 |
Nov 11, 2024 | 13.53 | 13.56 | 13.49 | 13.52 | 13.38 | 121,900 |
Nov 08, 2024 | 13.45 | 13.55 | 13.39 | 13.53 | 13.39 | 197,900 |
Nov 07, 2024 | 13.20 | 13.42 | 13.19 | 13.37 | 13.23 | 76,800 |
Nov 06, 2024 | 13.46 | 13.46 | 13.12 | 13.25 | 13.12 | 145,100 |
Nov 05, 2024 | 13.14 | 13.34 | 13.05 | 13.27 | 13.14 | 138,900 |
Nov 04, 2024 | 13.09 | 13.21 | 13.06 | 13.10 | 12.97 | 96,000 |
Nov 01, 2024 | 13.16 | 13.25 | 12.96 | 13.05 | 12.92 | 121,100 |
Oct 31, 2024 | 13.05 | 13.15 | 13.01 | 13.08 | 12.95 | 150,000 |
Oct 30, 2024 | 12.98 | 13.09 | 12.98 | 13.05 | 12.92 | 84,700 |
Oct 29, 2024 | 13.04 | 13.06 | 12.91 | 12.98 | 12.85 | 103,700 |
Oct 28, 2024 | 13.13 | 13.15 | 13.04 | 13.07 | 12.94 | 180,900 |
Oct 25, 2024 | 13.04 | 13.24 | 13.04 | 13.09 | 12.96 | 121,800 |
Oct 24, 2024 | 13.06 | 13.07 | 12.95 | 12.97 | 12.84 | 103,400 |
Oct 23, 2024 | 13.10 | 13.19 | 13.01 | 13.05 | 12.92 | 85,200 |
Oct 22, 2024 | 13.15 | 13.15 | 13.06 | 13.07 | 12.94 | 94,500 |
Oct 21, 2024 | 13.22 | 13.24 | 13.13 | 13.15 | 13.02 | 129,800 |
Oct 18, 2024 | 13.15 | 13.23 | 13.11 | 13.22 | 13.09 | 85,700 |
Oct 17, 2024 | 13.24 | 13.24 | 13.12 | 13.15 | 13.02 | 101,900 |
Oct 16, 2024 | 13.03 | 13.21 | 13.03 | 13.17 | 13.04 | 159,500 |
Oct 15, 2024 | 13.14 | 13.18 | 13.01 | 13.03 | 12.90 | 199,800 |
Oct 15, 2024 | 0.134 Dividend | |||||
Oct 14, 2024 | 13.26 | 13.26 | 13.20 | 13.22 | 12.95 | 133,900 |
Oct 11, 2024 | 13.25 | 13.27 | 13.16 | 13.25 | 12.98 | 170,100 |
Oct 10, 2024 | 13.20 | 13.26 | 13.18 | 13.22 | 12.95 | 101,800 |
Oct 09, 2024 | 13.16 | 13.28 | 13.16 | 13.22 | 12.95 | 136,600 |
Oct 08, 2024 | 13.16 | 13.25 | 13.11 | 13.16 | 12.89 | 144,000 |
Oct 07, 2024 | 13.28 | 13.28 | 13.16 | 13.18 | 12.91 | 215,800 |
Oct 04, 2024 | 13.30 | 13.32 | 13.26 | 13.28 | 13.01 | 147,800 |
Oct 03, 2024 | 13.38 | 13.49 | 13.25 | 13.30 | 13.03 | 133,500 |
Oct 02, 2024 | 13.59 | 13.59 | 13.38 | 13.38 | 13.11 | 149,000 |
Oct 01, 2024 | 13.70 | 13.72 | 13.51 | 13.53 | 13.26 | 203,200 |
Sep 30, 2024 | 13.58 | 13.70 | 13.54 | 13.67 | 13.39 | 169,700 |
Sep 27, 2024 | 13.46 | 13.58 | 13.45 | 13.58 | 13.31 | 92,900 |
Sep 26, 2024 | 13.48 | 13.48 | 13.38 | 13.46 | 13.19 | 128,700 |
Sep 25, 2024 | 13.45 | 13.49 | 13.36 | 13.39 | 13.12 | 138,800 |
Sep 24, 2024 | 13.33 | 13.42 | 13.30 | 13.42 | 13.15 | 138,700 |
Sep 23, 2024 | 13.36 | 13.40 | 13.25 | 13.30 | 13.03 | 190,600 |
Sep 20, 2024 | 13.43 | 13.43 | 13.30 | 13.32 | 13.05 | 153,700 |
Sep 19, 2024 | 13.53 | 13.53 | 13.35 | 13.40 | 13.13 | 222,000 |
Sep 18, 2024 | 13.37 | 13.53 | 13.35 | 13.44 | 13.17 | 162,100 |
Sep 17, 2024 | 13.32 | 13.42 | 13.32 | 13.38 | 13.11 | 162,100 |
Sep 16, 2024 | 13.22 | 13.32 | 13.20 | 13.30 | 13.03 | 124,500 |
Sep 13, 2024 | 13.18 | 13.22 | 13.15 | 13.19 | 12.92 | 93,400 |
Sep 13, 2024 | 0.134 Dividend | |||||
Sep 12, 2024 | 13.18 | 13.22 | 13.16 | 13.21 | 12.81 | 159,800 |
Sep 11, 2024 | 13.17 | 13.18 | 13.07 | 13.18 | 12.78 | 97,600 |
Sep 10, 2024 | 13.19 | 13.19 | 13.10 | 13.14 | 12.74 | 121,000 |
Sep 09, 2024 | 13.16 | 13.16 | 13.08 | 13.13 | 12.73 | 154,400 |
Sep 06, 2024 | 13.16 | 13.16 | 13.07 | 13.12 | 12.72 | 124,800 |
Sep 05, 2024 | 13.15 | 13.15 | 13.05 | 13.09 | 12.70 | 97,300 |
Sep 04, 2024 | 13.07 | 13.17 | 13.01 | 13.07 | 12.68 | 216,300 |
Sep 03, 2024 | 13.05 | 13.05 | 12.97 | 13.03 | 12.64 | 181,900 |
Aug 30, 2024 | 12.86 | 13.00 | 12.80 | 13.00 | 12.61 | 152,000 |
Aug 29, 2024 | 12.77 | 12.83 | 12.74 | 12.79 | 12.40 | 123,700 |
Aug 28, 2024 | 12.84 | 12.90 | 12.75 | 12.77 | 12.39 | 202,900 |
Aug 27, 2024 | 12.97 | 12.98 | 12.88 | 12.89 | 12.50 | 128,300 |
Aug 26, 2024 | 12.94 | 13.00 | 12.93 | 12.97 | 12.58 | 185,800 |
Aug 23, 2024 | 12.81 | 12.92 | 12.74 | 12.91 | 12.52 | 302,600 |
Aug 22, 2024 | 12.75 | 12.80 | 12.72 | 12.74 | 12.36 | 110,200 |
Aug 21, 2024 | 12.80 | 12.80 | 12.75 | 12.76 | 12.38 | 81,700 |
Aug 20, 2024 | 12.81 | 12.81 | 12.73 | 12.76 | 12.38 | 94,700 |
Aug 19, 2024 | 12.65 | 12.86 | 12.64 | 12.79 | 12.40 | 99,400 |
Aug 16, 2024 | 12.69 | 12.72 | 12.63 | 12.68 | 12.30 | 86,500 |
Aug 15, 2024 | 12.70 | 12.76 | 12.61 | 12.67 | 12.29 | 85,300 |
Aug 15, 2024 | 0.134 Dividend | |||||
Aug 14, 2024 | 12.68 | 12.72 | 12.60 | 12.70 | 12.19 | 117,600 |
Aug 13, 2024 | 12.63 | 12.68 | 12.54 | 12.66 | 12.15 | 95,300 |
Aug 12, 2024 | 12.52 | 12.59 | 12.44 | 12.54 | 12.03 | 157,600 |
Aug 09, 2024 | 12.57 | 12.64 | 12.53 | 12.62 | 12.11 | 108,100 |
Aug 08, 2024 | 12.55 | 12.55 | 12.42 | 12.52 | 12.01 | 132,200 |
Aug 07, 2024 | 12.49 | 12.64 | 12.44 | 12.47 | 11.97 | 84,900 |
Aug 06, 2024 | 12.34 | 12.41 | 12.25 | 12.39 | 11.89 | 136,300 |
Aug 05, 2024 | 12.34 | 12.43 | 12.24 | 12.24 | 11.75 | 148,400 |
Aug 02, 2024 | 12.64 | 12.66 | 12.37 | 12.54 | 12.03 | 210,700 |
Aug 01, 2024 | 12.66 | 12.71 | 12.60 | 12.63 | 12.12 | 190,100 |
Jul 31, 2024 | 12.65 | 12.69 | 12.55 | 12.59 | 12.08 | 137,100 |
Jul 30, 2024 | 12.53 | 12.55 | 12.48 | 12.54 | 12.03 | 78,600 |
Jul 29, 2024 | 12.45 | 12.55 | 12.45 | 12.48 | 11.98 | 200,900 |
Jul 26, 2024 | 12.54 | 12.54 | 12.39 | 12.41 | 11.91 | 139,500 |
Jul 25, 2024 | 12.48 | 12.55 | 12.46 | 12.54 | 12.03 | 95,200 |
Jul 24, 2024 | 12.57 | 12.58 | 12.42 | 12.46 | 11.96 | 63,900 |
Jul 23, 2024 | 12.59 | 12.62 | 12.55 | 12.57 | 12.06 | 96,300 |
Jul 22, 2024 | 12.41 | 12.57 | 12.39 | 12.53 | 12.02 | 155,000 |
Jul 19, 2024 | 12.32 | 12.49 | 12.24 | 12.42 | 11.92 | 943,600 |
Jul 18, 2024 | 12.53 | 12.67 | 12.25 | 12.28 | 11.78 | 227,800 |
Jul 17, 2024 | 12.58 | 12.69 | 12.49 | 12.63 | 12.12 | 208,900 |
Jul 16, 2024 | 12.55 | 12.66 | 12.50 | 12.60 | 12.09 | 193,300 |
Jul 15, 2024 | 12.45 | 12.60 | 12.40 | 12.57 | 12.06 | 318,600 |
Jul 15, 2024 | 0.134 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |