Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 10.15 | 10.30 | 10.15 | 10.26 | 10.26 | 47,400 |
Nov 30, 2023 | 10.01 | 10.16 | 9.99 | 10.10 | 10.10 | 55,400 |
Nov 29, 2023 | 10.29 | 10.29 | 9.95 | 9.98 | 9.98 | 119,900 |
Nov 29, 2023 | 0.075 Dividend | |||||
Nov 28, 2023 | 10.39 | 10.39 | 10.21 | 10.25 | 10.18 | 24,800 |
Nov 27, 2023 | 10.41 | 10.46 | 10.27 | 10.33 | 10.25 | 55,000 |
Nov 24, 2023 | 10.37 | 10.41 | 10.35 | 10.35 | 10.27 | 20,700 |
Nov 23, 2023 | 10.30 | 10.45 | 10.28 | 10.43 | 10.35 | 25,200 |
Nov 22, 2023 | 10.44 | 10.44 | 10.25 | 10.30 | 10.22 | 68,200 |
Nov 21, 2023 | 10.51 | 10.51 | 10.27 | 10.32 | 10.24 | 38,700 |
Nov 20, 2023 | 10.60 | 10.60 | 10.40 | 10.43 | 10.35 | 22,600 |
Nov 17, 2023 | 10.49 | 10.58 | 10.47 | 10.51 | 10.43 | 31,800 |
Nov 16, 2023 | 10.74 | 10.74 | 10.43 | 10.50 | 10.42 | 40,700 |
Nov 15, 2023 | 10.78 | 10.95 | 10.66 | 10.70 | 10.62 | 58,300 |
Nov 14, 2023 | 10.48 | 10.76 | 10.48 | 10.73 | 10.65 | 42,400 |
Nov 13, 2023 | 10.43 | 10.54 | 10.32 | 10.39 | 10.31 | 32,600 |
Nov 10, 2023 | 10.41 | 10.53 | 10.39 | 10.53 | 10.45 | 14,000 |
Nov 09, 2023 | 10.40 | 10.44 | 10.33 | 10.42 | 10.34 | 28,100 |
Nov 08, 2023 | 10.41 | 10.41 | 10.32 | 10.38 | 10.30 | 5,700 |
Nov 07, 2023 | 10.58 | 10.58 | 10.32 | 10.32 | 10.24 | 50,000 |
Nov 06, 2023 | 10.71 | 10.71 | 10.54 | 10.58 | 10.50 | 17,300 |
Nov 03, 2023 | 10.52 | 10.75 | 10.52 | 10.70 | 10.62 | 23,200 |
Nov 02, 2023 | 10.17 | 10.50 | 10.17 | 10.47 | 10.39 | 19,000 |
Nov 01, 2023 | 9.95 | 10.24 | 9.95 | 10.17 | 10.10 | 54,600 |
Oct 31, 2023 | 10.02 | 10.10 | 9.76 | 9.81 | 9.74 | 59,700 |
Oct 30, 2023 | 10.15 | 10.22 | 9.76 | 9.97 | 9.90 | 78,300 |
Oct 30, 2023 | 0.075 Dividend | |||||
Oct 27, 2023 | 10.22 | 10.22 | 10.10 | 10.18 | 10.03 | 12,800 |
Oct 26, 2023 | 10.13 | 10.20 | 10.10 | 10.18 | 10.03 | 29,400 |
Oct 25, 2023 | 10.15 | 10.21 | 10.10 | 10.20 | 10.05 | 31,500 |
Oct 24, 2023 | 10.30 | 10.30 | 10.13 | 10.14 | 9.99 | 33,000 |
Oct 23, 2023 | 10.29 | 10.30 | 10.12 | 10.12 | 9.97 | 50,300 |
Oct 20, 2023 | 10.91 | 10.91 | 10.38 | 10.39 | 10.24 | 18,500 |
Oct 19, 2023 | 10.65 | 10.72 | 10.47 | 10.49 | 10.34 | 34,900 |
Oct 18, 2023 | 11.08 | 11.09 | 10.72 | 10.72 | 10.56 | 33,800 |
Oct 17, 2023 | 11.12 | 11.17 | 11.07 | 11.17 | 11.01 | 9,700 |
Oct 16, 2023 | 11.08 | 11.23 | 11.01 | 11.06 | 10.90 | 70,700 |
Oct 13, 2023 | 10.77 | 11.03 | 10.77 | 11.00 | 10.84 | 26,900 |
Oct 12, 2023 | 10.69 | 10.85 | 10.59 | 10.83 | 10.67 | 51,300 |
Oct 11, 2023 | 10.83 | 10.83 | 10.63 | 10.66 | 10.50 | 6,500 |
Oct 10, 2023 | 10.41 | 10.73 | 10.41 | 10.72 | 10.56 | 27,000 |
Oct 06, 2023 | 10.37 | 10.45 | 10.29 | 10.40 | 10.25 | 43,600 |
Oct 05, 2023 | 10.30 | 10.39 | 10.27 | 10.29 | 10.14 | 40,600 |
Oct 04, 2023 | 10.01 | 10.25 | 10.00 | 10.20 | 10.05 | 44,100 |
Oct 03, 2023 | 10.28 | 10.33 | 10.08 | 10.11 | 9.96 | 36,800 |
Oct 02, 2023 | 10.50 | 10.54 | 10.31 | 10.34 | 10.19 | 31,200 |
Sept 29, 2023 | 10.61 | 10.67 | 10.52 | 10.54 | 10.39 | 21,200 |
Sept 28, 2023 | 10.74 | 10.74 | 10.51 | 10.61 | 10.45 | 41,900 |
Sept 28, 2023 | 0.075 Dividend | |||||
Sept 27, 2023 | 10.62 | 10.74 | 10.52 | 10.62 | 10.39 | 38,000 |
Sept 26, 2023 | 10.81 | 10.81 | 10.60 | 10.61 | 10.38 | 39,100 |
Sept 25, 2023 | 10.95 | 10.96 | 10.80 | 10.86 | 10.63 | 27,200 |
Sept 22, 2023 | 11.03 | 11.04 | 10.93 | 10.93 | 10.69 | 16,500 |
Sept 21, 2023 | 11.04 | 11.04 | 10.96 | 10.99 | 10.75 | 29,200 |
Sept 20, 2023 | 10.97 | 11.14 | 10.97 | 11.04 | 10.80 | 10,100 |
Sept 19, 2023 | 11.10 | 11.12 | 10.95 | 10.99 | 10.75 | 17,300 |
Sept 18, 2023 | 11.10 | 11.15 | 11.04 | 11.07 | 10.83 | 20,100 |
Sept 15, 2023 | 11.21 | 11.26 | 11.10 | 11.10 | 10.86 | 20,800 |
Sept 14, 2023 | 11.00 | 11.16 | 11.00 | 11.13 | 10.89 | 17,000 |
Sept 13, 2023 | 10.91 | 11.06 | 10.91 | 11.03 | 10.79 | 25,100 |
Sept 12, 2023 | 10.90 | 11.04 | 10.90 | 11.04 | 10.80 | 41,400 |
Sept 11, 2023 | 11.05 | 11.05 | 10.82 | 10.94 | 10.70 | 12,200 |
Sept 08, 2023 | 10.64 | 10.90 | 10.64 | 10.90 | 10.66 | 16,100 |
Sept 07, 2023 | 10.82 | 10.82 | 10.68 | 10.70 | 10.47 | 30,600 |
Sept 06, 2023 | 10.90 | 10.93 | 10.75 | 10.80 | 10.57 | 19,400 |
Sept 05, 2023 | 11.10 | 11.10 | 10.74 | 10.92 | 10.68 | 54,500 |
Sept 01, 2023 | 11.06 | 11.13 | 11.02 | 11.04 | 10.80 | 19,000 |
Aug 31, 2023 | 11.07 | 11.11 | 11.02 | 11.02 | 10.78 | 28,400 |
Aug 30, 2023 | 11.26 | 11.26 | 11.11 | 11.11 | 10.87 | 12,500 |
Aug 30, 2023 | 0.075 Dividend | |||||
Aug 29, 2023 | 11.28 | 11.34 | 11.26 | 11.27 | 10.95 | 11,400 |
Aug 28, 2023 | 11.20 | 11.30 | 11.20 | 11.26 | 10.94 | 13,000 |
Aug 25, 2023 | 11.23 | 11.27 | 11.14 | 11.23 | 10.91 | 13,300 |
Aug 24, 2023 | 11.25 | 11.34 | 11.15 | 11.15 | 10.84 | 7,200 |
Aug 23, 2023 | 11.15 | 11.29 | 11.15 | 11.22 | 10.90 | 14,500 |
Aug 22, 2023 | 11.37 | 11.37 | 11.17 | 11.20 | 10.89 | 20,400 |
Aug 21, 2023 | 11.56 | 11.56 | 11.21 | 11.24 | 10.92 | 46,600 |
Aug 18, 2023 | 11.47 | 11.55 | 11.40 | 11.44 | 11.12 | 18,400 |
Aug 17, 2023 | 11.54 | 11.61 | 11.52 | 11.54 | 11.22 | 20,400 |
Aug 16, 2023 | 11.65 | 11.66 | 11.50 | 11.55 | 11.23 | 29,700 |
Aug 15, 2023 | 11.57 | 11.66 | 11.57 | 11.65 | 11.32 | 24,400 |
Aug 14, 2023 | 11.44 | 11.58 | 11.44 | 11.57 | 11.24 | 37,500 |
Aug 11, 2023 | 11.48 | 11.58 | 11.47 | 11.52 | 11.20 | 23,300 |
Aug 10, 2023 | 11.36 | 11.50 | 11.34 | 11.45 | 11.13 | 25,800 |
Aug 09, 2023 | 11.21 | 11.31 | 11.19 | 11.31 | 10.99 | 20,500 |
Aug 08, 2023 | 11.03 | 11.33 | 11.03 | 11.28 | 10.96 | 13,100 |
Aug 04, 2023 | 11.06 | 11.26 | 11.01 | 11.05 | 10.74 | 50,800 |
Aug 03, 2023 | 11.33 | 11.34 | 11.17 | 11.20 | 10.89 | 19,800 |
Aug 02, 2023 | 11.50 | 11.52 | 11.34 | 11.38 | 11.06 | 25,500 |
Aug 01, 2023 | 11.59 | 11.59 | 11.47 | 11.57 | 11.24 | 18,000 |
Jul 31, 2023 | 11.39 | 11.51 | 11.38 | 11.51 | 11.19 | 39,900 |
Jul 28, 2023 | 11.42 | 11.57 | 11.42 | 11.49 | 11.17 | 10,000 |
Jul 28, 2023 | 0.075 Dividend | |||||
Jul 27, 2023 | 11.69 | 11.69 | 11.43 | 11.58 | 11.18 | 34,700 |
Jul 26, 2023 | 11.49 | 11.64 | 11.42 | 11.61 | 11.21 | 45,300 |
Jul 25, 2023 | 11.46 | 11.51 | 11.37 | 11.49 | 11.09 | 22,300 |
Jul 24, 2023 | 11.45 | 11.51 | 11.40 | 11.45 | 11.06 | 18,700 |
Jul 21, 2023 | 11.55 | 11.55 | 11.40 | 11.44 | 11.05 | 36,600 |
Jul 20, 2023 | 11.47 | 11.57 | 11.47 | 11.50 | 11.10 | 23,100 |
Jul 19, 2023 | 11.24 | 11.48 | 11.19 | 11.45 | 11.06 | 63,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |