Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 06, 2023 | 9.40 | 9.53 | 9.38 | 9.41 | 9.41 | 931,300 |
Dec 05, 2023 | 9.25 | 9.39 | 9.21 | 9.36 | 9.36 | 756,000 |
Dec 04, 2023 | 8.94 | 9.29 | 8.94 | 9.28 | 9.28 | 985,800 |
Dec 01, 2023 | 8.85 | 9.16 | 8.85 | 9.12 | 9.12 | 1,093,900 |
Nov 30, 2023 | 8.85 | 8.94 | 8.80 | 8.88 | 8.88 | 1,273,100 |
Nov 29, 2023 | 9.00 | 9.04 | 8.87 | 8.90 | 8.90 | 738,600 |
Nov 29, 2023 | 0.05 Dividend | |||||
Nov 28, 2023 | 8.90 | 9.01 | 8.87 | 9.00 | 8.95 | 1,176,900 |
Nov 27, 2023 | 8.96 | 9.00 | 8.89 | 8.94 | 8.89 | 438,500 |
Nov 24, 2023 | 9.00 | 9.05 | 8.96 | 9.00 | 8.95 | 312,400 |
Nov 23, 2023 | 9.05 | 9.09 | 9.01 | 9.03 | 8.98 | 121,400 |
Nov 22, 2023 | 9.00 | 9.13 | 8.99 | 9.06 | 9.01 | 614,500 |
Nov 21, 2023 | 9.24 | 9.24 | 8.97 | 8.98 | 8.93 | 1,060,500 |
Nov 20, 2023 | 9.10 | 9.24 | 9.06 | 9.21 | 9.16 | 1,192,200 |
Nov 17, 2023 | 8.98 | 9.15 | 8.95 | 9.12 | 9.07 | 914,400 |
Nov 16, 2023 | 9.00 | 9.02 | 8.91 | 8.94 | 8.89 | 3,987,500 |
Nov 15, 2023 | 8.98 | 9.12 | 8.90 | 9.00 | 8.95 | 2,072,800 |
Nov 14, 2023 | 8.87 | 9.00 | 8.83 | 8.93 | 8.88 | 1,303,500 |
Nov 13, 2023 | 8.76 | 8.78 | 8.61 | 8.73 | 8.68 | 543,400 |
Nov 10, 2023 | 8.91 | 8.93 | 8.76 | 8.81 | 8.76 | 553,800 |
Nov 09, 2023 | 8.99 | 9.05 | 8.82 | 8.86 | 8.81 | 567,800 |
Nov 08, 2023 | 9.02 | 9.19 | 8.94 | 8.95 | 8.90 | 331,000 |
Nov 07, 2023 | 9.11 | 9.17 | 9.04 | 9.04 | 8.99 | 428,800 |
Nov 06, 2023 | 9.30 | 9.31 | 9.12 | 9.15 | 9.10 | 455,300 |
Nov 03, 2023 | 9.22 | 9.50 | 9.22 | 9.33 | 9.28 | 775,400 |
Nov 02, 2023 | 8.92 | 9.15 | 8.91 | 9.13 | 9.08 | 564,700 |
Nov 01, 2023 | 8.55 | 8.82 | 8.52 | 8.80 | 8.75 | 494,200 |
Oct 31, 2023 | 8.73 | 8.75 | 8.53 | 8.53 | 8.48 | 743,000 |
Oct 30, 2023 | 8.56 | 8.70 | 8.52 | 8.70 | 8.65 | 408,600 |
Oct 30, 2023 | 0.05 Dividend | |||||
Oct 27, 2023 | 8.72 | 8.81 | 8.47 | 8.57 | 8.47 | 493,200 |
Oct 26, 2023 | 8.64 | 8.80 | 8.59 | 8.71 | 8.61 | 337,000 |
Oct 25, 2023 | 8.76 | 8.92 | 8.65 | 8.65 | 8.55 | 427,800 |
Oct 24, 2023 | 8.90 | 8.95 | 8.79 | 8.90 | 8.80 | 355,600 |
Oct 23, 2023 | 8.84 | 8.91 | 8.71 | 8.86 | 8.76 | 418,800 |
Oct 20, 2023 | 9.11 | 9.13 | 8.90 | 8.91 | 8.81 | 573,200 |
Oct 19, 2023 | 9.21 | 9.23 | 9.08 | 9.09 | 8.99 | 387,300 |
Oct 18, 2023 | 9.40 | 9.41 | 9.21 | 9.21 | 9.11 | 412,300 |
Oct 17, 2023 | 9.36 | 9.49 | 9.36 | 9.47 | 9.36 | 409,000 |
Oct 16, 2023 | 9.23 | 9.40 | 9.18 | 9.39 | 9.28 | 308,900 |
Oct 13, 2023 | 9.30 | 9.30 | 9.16 | 9.21 | 9.11 | 263,100 |
Oct 12, 2023 | 9.41 | 9.47 | 9.22 | 9.26 | 9.15 | 353,800 |
Oct 11, 2023 | 9.30 | 9.50 | 9.28 | 9.46 | 9.35 | 434,100 |
Oct 10, 2023 | 9.05 | 9.32 | 9.05 | 9.31 | 9.20 | 588,900 |
Oct 06, 2023 | 8.90 | 9.06 | 8.77 | 9.06 | 8.96 | 358,300 |
Oct 05, 2023 | 8.89 | 8.98 | 8.86 | 8.96 | 8.86 | 293,600 |
Oct 04, 2023 | 8.73 | 8.92 | 8.73 | 8.88 | 8.78 | 438,500 |
Oct 03, 2023 | 8.90 | 8.91 | 8.64 | 8.70 | 8.60 | 577,000 |
Oct 02, 2023 | 9.20 | 9.21 | 8.99 | 9.01 | 8.91 | 406,100 |
Sept 29, 2023 | 9.34 | 9.43 | 9.22 | 9.23 | 9.13 | 721,700 |
Sept 28, 2023 | 9.13 | 9.32 | 9.13 | 9.31 | 9.20 | 399,700 |
Sept 28, 2023 | 0.05 Dividend | |||||
Sept 27, 2023 | 9.41 | 9.43 | 9.14 | 9.21 | 9.06 | 601,900 |
Sept 26, 2023 | 9.67 | 9.73 | 9.40 | 9.40 | 9.24 | 940,400 |
Sept 25, 2023 | 9.87 | 9.95 | 9.71 | 9.72 | 9.56 | 465,200 |
Sept 22, 2023 | 10.00 | 10.00 | 9.88 | 9.90 | 9.73 | 430,900 |
Sept 21, 2023 | 10.15 | 10.18 | 9.96 | 10.00 | 9.83 | 872,300 |
Sept 20, 2023 | 10.24 | 10.31 | 10.16 | 10.16 | 9.99 | 316,500 |
Sept 19, 2023 | 10.36 | 10.40 | 10.19 | 10.21 | 10.04 | 446,600 |
Sept 18, 2023 | 10.47 | 10.47 | 10.31 | 10.38 | 10.21 | 266,700 |
Sept 15, 2023 | 10.36 | 10.56 | 10.25 | 10.54 | 10.36 | 1,151,400 |
Sept 14, 2023 | 10.16 | 10.41 | 10.08 | 10.40 | 10.23 | 619,200 |
Sept 13, 2023 | 10.16 | 10.31 | 10.01 | 10.10 | 9.93 | 961,700 |
Sept 12, 2023 | 10.28 | 10.28 | 10.09 | 10.13 | 9.96 | 458,100 |
Sept 11, 2023 | 10.28 | 10.41 | 10.27 | 10.30 | 10.13 | 429,600 |
Sept 08, 2023 | 10.45 | 10.46 | 10.27 | 10.32 | 10.15 | 544,900 |
Sept 07, 2023 | 10.32 | 10.46 | 10.29 | 10.43 | 10.26 | 350,300 |
Sept 06, 2023 | 10.38 | 10.43 | 10.21 | 10.40 | 10.23 | 1,610,400 |
Sept 05, 2023 | 10.37 | 10.50 | 10.31 | 10.39 | 10.22 | 474,100 |
Sept 01, 2023 | 10.37 | 10.52 | 10.36 | 10.44 | 10.27 | 292,900 |
Aug 31, 2023 | 10.62 | 10.62 | 10.34 | 10.34 | 10.17 | 885,900 |
Aug 30, 2023 | 10.56 | 10.64 | 10.51 | 10.60 | 10.42 | 285,200 |
Aug 30, 2023 | 0.05 Dividend | |||||
Aug 29, 2023 | 10.50 | 10.66 | 10.43 | 10.58 | 10.35 | 674,300 |
Aug 28, 2023 | 10.42 | 10.53 | 10.40 | 10.52 | 10.30 | 264,300 |
Aug 25, 2023 | 10.33 | 10.46 | 10.31 | 10.41 | 10.19 | 196,900 |
Aug 24, 2023 | 10.32 | 10.43 | 10.31 | 10.33 | 10.11 | 189,000 |
Aug 23, 2023 | 10.15 | 10.38 | 10.14 | 10.38 | 10.16 | 263,300 |
Aug 22, 2023 | 10.23 | 10.24 | 10.09 | 10.14 | 9.92 | 171,200 |
Aug 21, 2023 | 10.34 | 10.34 | 10.14 | 10.20 | 9.98 | 831,300 |
Aug 18, 2023 | 10.25 | 10.44 | 10.22 | 10.39 | 10.17 | 344,200 |
Aug 17, 2023 | 10.30 | 10.33 | 10.26 | 10.30 | 10.08 | 296,500 |
Aug 16, 2023 | 10.16 | 10.31 | 10.11 | 10.26 | 10.04 | 582,600 |
Aug 15, 2023 | 10.23 | 10.29 | 10.16 | 10.19 | 9.97 | 423,500 |
Aug 14, 2023 | 10.30 | 10.44 | 10.25 | 10.30 | 10.08 | 445,000 |
Aug 11, 2023 | 10.56 | 10.56 | 10.24 | 10.29 | 10.07 | 576,300 |
Aug 10, 2023 | 10.69 | 10.75 | 10.53 | 10.57 | 10.34 | 250,500 |
Aug 09, 2023 | 10.43 | 10.69 | 10.42 | 10.68 | 10.45 | 584,800 |
Aug 08, 2023 | 10.35 | 10.44 | 10.31 | 10.43 | 10.21 | 347,200 |
Aug 04, 2023 | 10.30 | 10.44 | 10.30 | 10.36 | 10.14 | 661,300 |
Aug 03, 2023 | 10.27 | 10.32 | 10.20 | 10.31 | 10.09 | 667,000 |
Aug 02, 2023 | 10.33 | 10.36 | 10.24 | 10.31 | 10.09 | 350,500 |
Aug 01, 2023 | 10.28 | 10.40 | 10.26 | 10.37 | 10.15 | 464,500 |
Jul 31, 2023 | 10.25 | 10.34 | 10.23 | 10.29 | 10.07 | 449,600 |
Jul 28, 2023 | 10.43 | 10.52 | 10.22 | 10.23 | 10.01 | 472,100 |
Jul 28, 2023 | 0.05 Dividend | |||||
Jul 27, 2023 | 10.64 | 10.67 | 10.42 | 10.42 | 10.15 | 419,700 |
Jul 26, 2023 | 10.57 | 10.65 | 10.53 | 10.63 | 10.35 | 264,400 |
Jul 25, 2023 | 10.55 | 10.62 | 10.55 | 10.57 | 10.29 | 378,400 |
Jul 24, 2023 | 10.49 | 10.59 | 10.49 | 10.57 | 10.29 | 288,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |