Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 08, 2023 | 8.11 | 8.25 | 7.97 | 8.23 | 8.23 | 49,100 |
Dec 07, 2023 | 8.36 | 8.43 | 8.19 | 8.19 | 8.19 | 18,900 |
Dec 06, 2023 | 8.38 | 8.45 | 8.36 | 8.36 | 8.36 | 19,700 |
Dec 05, 2023 | 8.29 | 8.53 | 8.28 | 8.42 | 8.42 | 35,800 |
Dec 04, 2023 | 8.51 | 8.58 | 8.35 | 8.39 | 8.39 | 23,300 |
Dec 01, 2023 | 8.42 | 8.66 | 8.42 | 8.56 | 8.56 | 42,300 |
Nov 30, 2023 | 8.34 | 8.58 | 8.23 | 8.52 | 8.52 | 80,900 |
Nov 29, 2023 | 8.20 | 8.27 | 8.10 | 8.26 | 8.26 | 383,600 |
Nov 28, 2023 | 8.27 | 8.34 | 8.16 | 8.20 | 8.20 | 22,900 |
Nov 27, 2023 | 8.12 | 8.29 | 8.12 | 8.24 | 8.24 | 44,600 |
Nov 24, 2023 | 8.17 | 8.20 | 8.06 | 8.08 | 8.08 | 28,600 |
Nov 23, 2023 | 7.92 | 8.18 | 7.90 | 8.17 | 8.17 | 41,400 |
Nov 22, 2023 | 7.98 | 8.12 | 7.96 | 8.00 | 8.00 | 66,100 |
Nov 21, 2023 | 8.00 | 8.10 | 8.00 | 8.07 | 8.07 | 37,300 |
Nov 20, 2023 | 8.06 | 8.11 | 8.00 | 8.08 | 8.08 | 25,700 |
Nov 17, 2023 | 8.15 | 8.15 | 8.01 | 8.01 | 8.01 | 18,900 |
Nov 16, 2023 | 8.12 | 8.12 | 7.98 | 8.08 | 8.08 | 48,800 |
Nov 15, 2023 | 8.22 | 8.23 | 7.97 | 8.08 | 8.08 | 49,700 |
Nov 14, 2023 | 7.95 | 8.07 | 7.88 | 8.05 | 8.05 | 79,300 |
Nov 13, 2023 | 7.77 | 7.93 | 7.74 | 7.85 | 7.85 | 53,800 |
Nov 10, 2023 | 7.49 | 7.80 | 7.49 | 7.80 | 7.80 | 82,900 |
Nov 09, 2023 | 7.53 | 7.70 | 7.44 | 7.51 | 7.51 | 137,000 |
Nov 08, 2023 | 7.34 | 7.52 | 7.23 | 7.48 | 7.48 | 129,200 |
Nov 07, 2023 | 7.09 | 7.25 | 7.05 | 7.23 | 7.23 | 180,200 |
Nov 06, 2023 | 7.00 | 7.17 | 6.97 | 7.11 | 7.11 | 251,000 |
Nov 03, 2023 | 6.95 | 7.20 | 6.85 | 7.00 | 7.00 | 1,267,700 |
Nov 02, 2023 | 6.24 | 6.46 | 6.18 | 6.43 | 6.43 | 226,000 |
Nov 01, 2023 | 6.24 | 6.30 | 6.14 | 6.17 | 6.17 | 126,700 |
Oct 31, 2023 | 6.33 | 6.35 | 6.20 | 6.28 | 6.28 | 69,100 |
Oct 30, 2023 | 6.24 | 6.40 | 5.94 | 6.37 | 6.37 | 24,900 |
Oct 27, 2023 | 6.26 | 6.35 | 6.19 | 6.26 | 6.26 | 13,000 |
Oct 26, 2023 | 6.17 | 6.38 | 6.16 | 6.34 | 6.34 | 67,500 |
Oct 25, 2023 | 6.22 | 6.25 | 6.16 | 6.18 | 6.18 | 37,600 |
Oct 24, 2023 | 6.22 | 6.33 | 6.22 | 6.26 | 6.26 | 7,900 |
Oct 23, 2023 | 6.22 | 6.47 | 6.20 | 6.30 | 6.30 | 76,700 |
Oct 20, 2023 | 6.32 | 6.47 | 6.20 | 6.34 | 6.34 | 124,800 |
Oct 19, 2023 | 6.37 | 6.47 | 6.34 | 6.37 | 6.37 | 30,200 |
Oct 18, 2023 | 6.48 | 6.51 | 6.38 | 6.42 | 6.42 | 44,100 |
Oct 17, 2023 | 6.37 | 6.57 | 6.37 | 6.57 | 6.57 | 162,700 |
Oct 16, 2023 | 6.49 | 6.52 | 6.41 | 6.52 | 6.52 | 24,400 |
Oct 13, 2023 | 6.60 | 6.64 | 6.46 | 6.49 | 6.49 | 18,500 |
Oct 12, 2023 | 6.86 | 6.86 | 6.50 | 6.61 | 6.61 | 87,600 |
Oct 11, 2023 | 6.72 | 6.75 | 6.56 | 6.64 | 6.64 | 42,700 |
Oct 10, 2023 | 6.56 | 6.71 | 6.48 | 6.71 | 6.71 | 53,800 |
Oct 06, 2023 | 6.63 | 6.68 | 6.50 | 6.56 | 6.56 | 76,000 |
Oct 05, 2023 | 6.83 | 6.83 | 6.57 | 6.64 | 6.64 | 66,500 |
Oct 04, 2023 | 6.73 | 6.79 | 6.70 | 6.72 | 6.72 | 73,100 |
Oct 03, 2023 | 7.00 | 7.00 | 6.76 | 6.80 | 6.80 | 71,000 |
Oct 02, 2023 | 7.16 | 7.22 | 6.99 | 6.99 | 6.99 | 119,200 |
Sept 29, 2023 | 7.20 | 7.24 | 7.18 | 7.20 | 7.20 | 166,500 |
Sept 28, 2023 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 185,400 |
Sept 28, 2023 | 0.02 Dividend | |||||
Sept 27, 2023 | 6.85 | 6.97 | 6.85 | 6.92 | 6.90 | 96,200 |
Sept 26, 2023 | 6.88 | 6.95 | 6.87 | 6.88 | 6.86 | 84,700 |
Sept 25, 2023 | 6.75 | 6.95 | 6.75 | 6.89 | 6.87 | 87,800 |
Sept 22, 2023 | 6.86 | 6.95 | 6.86 | 6.95 | 6.93 | 70,100 |
Sept 21, 2023 | 6.85 | 6.90 | 6.80 | 6.84 | 6.82 | 277,200 |
Sept 20, 2023 | 6.86 | 7.00 | 6.85 | 6.85 | 6.83 | 240,800 |
Sept 19, 2023 | 6.91 | 7.06 | 6.86 | 6.89 | 6.87 | 234,400 |
Sept 18, 2023 | 6.86 | 6.95 | 6.80 | 6.92 | 6.90 | 174,900 |
Sept 15, 2023 | 6.74 | 6.84 | 6.72 | 6.82 | 6.80 | 91,200 |
Sept 14, 2023 | 6.78 | 6.88 | 6.71 | 6.74 | 6.72 | 39,900 |
Sept 13, 2023 | 6.41 | 6.74 | 6.41 | 6.70 | 6.68 | 19,600 |
Sept 12, 2023 | 6.40 | 6.48 | 6.40 | 6.48 | 6.46 | 35,000 |
Sept 11, 2023 | 6.37 | 6.58 | 6.35 | 6.39 | 6.37 | 72,700 |
Sept 08, 2023 | 6.26 | 6.50 | 6.25 | 6.35 | 6.33 | 30,700 |
Sept 07, 2023 | 6.33 | 6.36 | 6.26 | 6.31 | 6.29 | 78,600 |
Sept 06, 2023 | 6.35 | 6.38 | 6.26 | 6.32 | 6.30 | 125,700 |
Sept 05, 2023 | 6.33 | 6.40 | 6.32 | 6.32 | 6.30 | 3,600 |
Sept 01, 2023 | 6.29 | 6.39 | 6.29 | 6.34 | 6.32 | 36,100 |
Aug 31, 2023 | 6.18 | 6.43 | 6.18 | 6.25 | 6.23 | 225,100 |
Aug 30, 2023 | 6.11 | 6.26 | 6.10 | 6.25 | 6.23 | 81,700 |
Aug 29, 2023 | 6.10 | 6.15 | 6.05 | 6.05 | 6.03 | 9,700 |
Aug 28, 2023 | 6.10 | 6.15 | 6.06 | 6.10 | 6.08 | 14,600 |
Aug 25, 2023 | 6.01 | 6.08 | 6.01 | 6.03 | 6.01 | 6,800 |
Aug 24, 2023 | 6.06 | 6.08 | 6.00 | 6.00 | 5.98 | 88,000 |
Aug 23, 2023 | 5.91 | 6.07 | 5.91 | 5.95 | 5.93 | 37,000 |
Aug 22, 2023 | 5.98 | 6.05 | 5.91 | 5.91 | 5.89 | 20,100 |
Aug 21, 2023 | 5.94 | 6.07 | 5.94 | 6.02 | 6.00 | 21,400 |
Aug 18, 2023 | 5.93 | 6.06 | 5.92 | 5.97 | 5.95 | 28,800 |
Aug 17, 2023 | 5.86 | 6.00 | 5.86 | 5.90 | 5.88 | 11,300 |
Aug 16, 2023 | 5.81 | 5.95 | 5.81 | 5.89 | 5.87 | 22,000 |
Aug 15, 2023 | 6.03 | 6.05 | 5.88 | 5.88 | 5.86 | 19,700 |
Aug 14, 2023 | 5.98 | 6.05 | 5.92 | 6.02 | 6.00 | 14,600 |
Aug 11, 2023 | 5.89 | 5.99 | 5.80 | 5.99 | 5.97 | 29,200 |
Aug 10, 2023 | 6.01 | 6.05 | 5.84 | 5.84 | 5.82 | 17,800 |
Aug 09, 2023 | 6.00 | 6.08 | 5.91 | 5.91 | 5.89 | 204,400 |
Aug 08, 2023 | 5.96 | 6.09 | 5.94 | 6.00 | 5.98 | 25,800 |
Aug 04, 2023 | 5.87 | 6.05 | 5.87 | 5.98 | 5.96 | 34,600 |
Aug 03, 2023 | 5.90 | 5.97 | 5.80 | 5.80 | 5.78 | 21,000 |
Aug 02, 2023 | 5.88 | 5.94 | 5.86 | 5.94 | 5.92 | 6,500 |
Aug 01, 2023 | 6.23 | 6.23 | 5.85 | 5.88 | 5.86 | 44,200 |
Jul 31, 2023 | 6.29 | 6.29 | 6.16 | 6.16 | 6.14 | 23,500 |
Jul 28, 2023 | 6.28 | 6.28 | 6.17 | 6.19 | 6.17 | 184,500 |
Jul 27, 2023 | 6.29 | 6.29 | 6.15 | 6.15 | 6.13 | 15,900 |
Jul 26, 2023 | 6.16 | 6.29 | 6.16 | 6.20 | 6.18 | 13,000 |
Jul 25, 2023 | 6.13 | 6.25 | 6.10 | 6.20 | 6.18 | 25,400 |
Jul 24, 2023 | 6.05 | 6.14 | 6.04 | 6.13 | 6.11 | 36,600 |
Jul 21, 2023 | 6.03 | 6.09 | 6.02 | 6.04 | 6.02 | 17,700 |
Jul 20, 2023 | 6.09 | 6.10 | 5.99 | 6.07 | 6.05 | 50,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |