Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 7.03 | 7.21 | 7.01 | 7.09 | 7.09 | 4,483,500 |
Nov 30, 2023 | 7.15 | 7.28 | 6.95 | 7.04 | 7.04 | 4,722,800 |
Nov 29, 2023 | 7.02 | 7.11 | 6.93 | 7.05 | 7.05 | 4,989,700 |
Nov 28, 2023 | 6.98 | 7.07 | 6.93 | 6.98 | 6.98 | 2,561,100 |
Nov 27, 2023 | 6.97 | 7.01 | 6.90 | 6.91 | 6.91 | 3,465,600 |
Nov 24, 2023 | 6.95 | 7.11 | 6.95 | 7.02 | 7.02 | 1,838,300 |
Nov 22, 2023 | 6.81 | 6.98 | 6.78 | 6.93 | 6.93 | 3,776,800 |
Nov 21, 2023 | 7.06 | 7.12 | 7.01 | 7.04 | 7.04 | 3,167,100 |
Nov 20, 2023 | 7.15 | 7.19 | 7.07 | 7.07 | 7.07 | 3,223,900 |
Nov 17, 2023 | 6.90 | 7.13 | 6.89 | 7.06 | 7.06 | 5,810,900 |
Nov 16, 2023 | 6.93 | 6.93 | 6.70 | 6.82 | 6.82 | 6,464,600 |
Nov 15, 2023 | 7.08 | 7.15 | 7.00 | 7.02 | 7.02 | 7,412,700 |
Nov 14, 2023 | 7.00 | 7.11 | 6.98 | 7.10 | 7.10 | 6,010,000 |
Nov 14, 2023 | 0.014 Dividend | |||||
Nov 13, 2023 | 7.05 | 7.09 | 6.94 | 6.96 | 6.95 | 4,573,000 |
Nov 10, 2023 | 6.98 | 7.13 | 6.98 | 7.06 | 7.05 | 5,901,600 |
Nov 09, 2023 | 7.05 | 7.16 | 6.93 | 6.94 | 6.93 | 4,666,500 |
Nov 08, 2023 | 7.18 | 7.20 | 6.90 | 6.95 | 6.94 | 6,640,900 |
Nov 07, 2023 | 7.38 | 7.38 | 7.16 | 7.17 | 7.16 | 11,582,100 |
Nov 06, 2023 | 8.29 | 8.31 | 7.98 | 7.99 | 7.97 | 3,954,600 |
Nov 03, 2023 | 8.46 | 8.53 | 8.19 | 8.20 | 8.18 | 3,731,100 |
Nov 02, 2023 | 8.07 | 8.47 | 8.02 | 8.43 | 8.41 | 4,014,700 |
Nov 01, 2023 | 8.07 | 8.15 | 7.96 | 8.08 | 8.06 | 3,239,700 |
Oct 31, 2023 | 8.01 | 8.13 | 7.90 | 8.01 | 7.99 | 3,384,900 |
Oct 30, 2023 | 8.05 | 8.14 | 7.91 | 7.99 | 7.97 | 3,047,000 |
Oct 27, 2023 | 8.05 | 8.08 | 7.81 | 8.01 | 7.99 | 3,462,800 |
Oct 26, 2023 | 7.96 | 8.06 | 7.75 | 7.98 | 7.96 | 4,324,200 |
Oct 25, 2023 | 7.95 | 8.07 | 7.86 | 8.00 | 7.98 | 3,526,300 |
Oct 24, 2023 | 8.12 | 8.14 | 7.97 | 7.99 | 7.97 | 2,868,700 |
Oct 23, 2023 | 8.20 | 8.30 | 8.03 | 8.06 | 8.04 | 4,543,000 |
Oct 20, 2023 | 8.42 | 8.45 | 8.25 | 8.29 | 8.27 | 3,284,000 |
Oct 19, 2023 | 8.26 | 8.49 | 8.12 | 8.43 | 8.41 | 3,318,200 |
Oct 18, 2023 | 8.39 | 8.40 | 8.29 | 8.34 | 8.32 | 2,729,900 |
Oct 17, 2023 | 8.13 | 8.38 | 8.12 | 8.32 | 8.30 | 3,240,300 |
Oct 16, 2023 | 8.10 | 8.22 | 7.96 | 8.19 | 8.17 | 3,389,700 |
Oct 13, 2023 | 8.08 | 8.11 | 7.94 | 8.07 | 8.05 | 4,754,000 |
Oct 12, 2023 | 8.04 | 8.06 | 7.79 | 7.88 | 7.86 | 3,971,400 |
Oct 11, 2023 | 7.95 | 8.05 | 7.86 | 7.94 | 7.92 | 3,198,600 |
Oct 10, 2023 | 8.12 | 8.19 | 7.94 | 8.05 | 8.03 | 2,881,000 |
Oct 09, 2023 | 7.97 | 8.22 | 7.89 | 8.12 | 8.10 | 3,020,400 |
Oct 06, 2023 | 7.54 | 7.74 | 7.42 | 7.68 | 7.66 | 3,133,800 |
Oct 05, 2023 | 7.40 | 7.59 | 7.39 | 7.49 | 7.47 | 3,183,900 |
Oct 04, 2023 | 7.77 | 7.80 | 7.39 | 7.49 | 7.47 | 4,837,400 |
Oct 03, 2023 | 7.83 | 7.91 | 7.74 | 7.91 | 7.89 | 3,763,600 |
Oct 02, 2023 | 8.30 | 8.31 | 7.83 | 7.88 | 7.86 | 4,072,800 |
Sept 29, 2023 | 8.43 | 8.43 | 8.26 | 8.30 | 8.28 | 2,672,000 |
Sept 28, 2023 | 8.31 | 8.44 | 8.27 | 8.36 | 8.34 | 2,863,800 |
Sept 27, 2023 | 8.24 | 8.36 | 8.21 | 8.32 | 8.30 | 3,051,700 |
Sept 26, 2023 | 8.09 | 8.22 | 8.06 | 8.12 | 8.10 | 2,438,500 |
Sept 25, 2023 | 7.92 | 8.21 | 7.91 | 8.19 | 8.17 | 3,157,700 |
Sept 22, 2023 | 8.04 | 8.08 | 7.91 | 7.93 | 7.91 | 2,483,000 |
Sept 21, 2023 | 8.10 | 8.15 | 7.90 | 7.92 | 7.90 | 5,132,600 |
Sept 20, 2023 | 8.23 | 8.35 | 8.07 | 8.07 | 8.05 | 2,966,300 |
Sept 19, 2023 | 8.53 | 8.54 | 8.25 | 8.27 | 8.25 | 3,322,800 |
Sept 18, 2023 | 8.56 | 8.57 | 8.36 | 8.40 | 8.38 | 2,623,200 |
Sept 15, 2023 | 8.50 | 8.52 | 8.44 | 8.47 | 8.45 | 2,685,000 |
Sept 14, 2023 | 8.50 | 8.56 | 8.48 | 8.54 | 8.52 | 2,181,800 |
Sept 14, 2023 | 0.074 Dividend | |||||
Sept 13, 2023 | 8.49 | 8.49 | 8.36 | 8.43 | 8.34 | 3,463,400 |
Sept 12, 2023 | 8.30 | 8.45 | 8.27 | 8.41 | 8.32 | 3,678,100 |
Sept 11, 2023 | 8.41 | 8.46 | 8.15 | 8.18 | 8.09 | 2,440,200 |
Sept 08, 2023 | 8.33 | 8.44 | 8.33 | 8.35 | 8.26 | 2,139,900 |
Sept 07, 2023 | 8.43 | 8.48 | 8.25 | 8.29 | 8.20 | 2,213,500 |
Sept 06, 2023 | 8.46 | 8.59 | 8.37 | 8.46 | 8.37 | 2,739,600 |
Sept 05, 2023 | 8.49 | 8.59 | 8.44 | 8.48 | 8.39 | 2,552,700 |
Sept 01, 2023 | 8.33 | 8.44 | 8.30 | 8.42 | 8.33 | 2,027,500 |
Aug 31, 2023 | 8.24 | 8.28 | 8.17 | 8.22 | 8.13 | 2,021,600 |
Aug 30, 2023 | 8.16 | 8.23 | 8.15 | 8.18 | 8.09 | 3,366,800 |
Aug 29, 2023 | 7.99 | 8.14 | 7.91 | 8.13 | 8.04 | 2,457,300 |
Aug 28, 2023 | 7.92 | 8.07 | 7.91 | 7.97 | 7.88 | 2,781,000 |
Aug 25, 2023 | 8.00 | 8.02 | 7.81 | 7.86 | 7.78 | 3,937,500 |
Aug 24, 2023 | 8.11 | 8.20 | 7.91 | 7.93 | 7.84 | 3,191,200 |
Aug 23, 2023 | 8.09 | 8.23 | 7.93 | 8.16 | 8.07 | 3,011,400 |
Aug 22, 2023 | 8.25 | 8.32 | 8.20 | 8.21 | 8.12 | 1,920,600 |
Aug 21, 2023 | 8.35 | 8.42 | 8.20 | 8.25 | 8.16 | 1,791,600 |
Aug 18, 2023 | 8.17 | 8.30 | 8.09 | 8.29 | 8.20 | 1,987,000 |
Aug 17, 2023 | 8.30 | 8.38 | 8.19 | 8.24 | 8.15 | 3,670,500 |
Aug 16, 2023 | 8.24 | 8.36 | 8.13 | 8.16 | 8.07 | 2,180,700 |
Aug 15, 2023 | 8.28 | 8.35 | 8.17 | 8.22 | 8.13 | 2,870,900 |
Aug 14, 2023 | 8.41 | 8.44 | 8.32 | 8.39 | 8.30 | 1,941,100 |
Aug 11, 2023 | 8.37 | 8.56 | 8.35 | 8.49 | 8.40 | 2,204,600 |
Aug 10, 2023 | 8.45 | 8.53 | 8.34 | 8.37 | 8.28 | 3,468,000 |
Aug 09, 2023 | 8.36 | 8.57 | 8.34 | 8.45 | 8.36 | 6,477,100 |
Aug 08, 2023 | 7.99 | 8.26 | 7.94 | 8.26 | 8.17 | 1,731,100 |
Aug 07, 2023 | 8.19 | 8.22 | 8.12 | 8.17 | 8.08 | 982,600 |
Aug 04, 2023 | 8.20 | 8.35 | 8.16 | 8.20 | 8.11 | 2,395,100 |
Aug 04, 2023 | 0.026 Dividend | |||||
Aug 03, 2023 | 8.05 | 8.25 | 7.90 | 8.16 | 8.05 | 2,609,400 |
Aug 02, 2023 | 8.08 | 8.11 | 7.92 | 7.97 | 7.86 | 3,181,400 |
Aug 01, 2023 | 8.03 | 8.13 | 7.95 | 8.13 | 8.02 | 2,515,100 |
Jul 31, 2023 | 8.13 | 8.24 | 8.10 | 8.11 | 8.00 | 3,046,100 |
Jul 28, 2023 | 7.82 | 8.07 | 7.67 | 8.04 | 7.93 | 4,211,400 |
Jul 27, 2023 | 8.22 | 8.30 | 7.77 | 7.77 | 7.66 | 5,373,800 |
Jul 26, 2023 | 7.84 | 8.20 | 7.82 | 8.14 | 8.03 | 5,638,900 |
Jul 25, 2023 | 7.81 | 7.99 | 7.79 | 7.92 | 7.81 | 3,076,100 |
Jul 24, 2023 | 7.76 | 7.93 | 7.76 | 7.82 | 7.71 | 3,476,900 |
Jul 21, 2023 | 7.60 | 7.76 | 7.59 | 7.75 | 7.64 | 3,409,700 |
Jul 20, 2023 | 7.52 | 7.59 | 7.43 | 7.59 | 7.48 | 3,547,400 |
Jul 19, 2023 | 7.47 | 7.59 | 7.40 | 7.43 | 7.33 | 3,336,900 |
Jul 18, 2023 | 7.11 | 7.49 | 7.11 | 7.44 | 7.34 | 4,188,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |