Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 01, 2023 | 9.40 | 9.53 | 9.34 | 9.37 | 9.37 | 2,087,600 |
Nov 30, 2023 | 9.50 | 9.57 | 9.27 | 9.38 | 9.38 | 3,858,900 |
Nov 29, 2023 | 9.42 | 9.47 | 9.30 | 9.43 | 9.43 | 1,531,000 |
Nov 29, 2023 | 0.061 Dividend | |||||
Nov 28, 2023 | 9.43 | 9.52 | 9.34 | 9.35 | 9.29 | 1,957,600 |
Nov 27, 2023 | 9.55 | 9.58 | 9.39 | 9.42 | 9.36 | 1,809,000 |
Nov 24, 2023 | 9.57 | 9.62 | 9.52 | 9.60 | 9.54 | 853,600 |
Nov 23, 2023 | 9.50 | 9.58 | 9.47 | 9.58 | 9.52 | 403,500 |
Nov 22, 2023 | 9.50 | 9.62 | 9.40 | 9.54 | 9.48 | 2,154,000 |
Nov 21, 2023 | 9.70 | 9.71 | 9.57 | 9.64 | 9.58 | 1,689,900 |
Nov 20, 2023 | 9.80 | 9.80 | 9.65 | 9.69 | 9.63 | 1,858,400 |
Nov 17, 2023 | 9.65 | 9.70 | 9.56 | 9.66 | 9.60 | 1,632,400 |
Nov 16, 2023 | 9.61 | 9.63 | 9.30 | 9.53 | 9.47 | 3,045,400 |
Nov 15, 2023 | 9.75 | 9.78 | 9.61 | 9.66 | 9.60 | 2,593,200 |
Nov 14, 2023 | 9.81 | 9.96 | 9.72 | 9.73 | 9.67 | 3,709,300 |
Nov 13, 2023 | 9.79 | 9.89 | 9.71 | 9.76 | 9.70 | 5,975,300 |
Nov 10, 2023 | 9.81 | 9.83 | 9.70 | 9.76 | 9.70 | 6,524,500 |
Nov 09, 2023 | 9.84 | 9.91 | 9.67 | 9.68 | 9.62 | 9,557,000 |
Nov 08, 2023 | 9.92 | 10.01 | 9.68 | 9.74 | 9.68 | 2,828,600 |
Nov 07, 2023 | 10.19 | 10.23 | 9.91 | 9.96 | 9.90 | 4,355,600 |
Nov 06, 2023 | 10.73 | 10.77 | 10.37 | 10.40 | 10.33 | 2,398,400 |
Nov 03, 2023 | 10.83 | 10.91 | 10.66 | 10.66 | 10.59 | 2,000,800 |
Nov 02, 2023 | 10.72 | 10.84 | 10.61 | 10.80 | 10.73 | 2,679,300 |
Nov 01, 2023 | 10.82 | 10.82 | 10.65 | 10.71 | 10.64 | 1,743,800 |
Oct 31, 2023 | 10.71 | 10.88 | 10.59 | 10.71 | 10.64 | 3,762,200 |
Oct 30, 2023 | 10.66 | 10.76 | 10.56 | 10.65 | 10.58 | 2,636,500 |
Oct 30, 2023 | 0.061 Dividend | |||||
Oct 27, 2023 | 10.75 | 10.79 | 10.51 | 10.71 | 10.58 | 2,827,300 |
Oct 26, 2023 | 11.02 | 11.05 | 10.43 | 10.71 | 10.58 | 6,154,700 |
Oct 25, 2023 | 11.07 | 11.26 | 11.00 | 11.24 | 11.10 | 2,668,400 |
Oct 24, 2023 | 11.13 | 11.18 | 10.98 | 11.05 | 10.92 | 2,080,300 |
Oct 23, 2023 | 11.12 | 11.29 | 11.05 | 11.09 | 10.95 | 2,007,800 |
Oct 20, 2023 | 11.26 | 11.33 | 11.15 | 11.22 | 11.08 | 1,866,400 |
Oct 19, 2023 | 11.20 | 11.35 | 11.07 | 11.30 | 11.16 | 2,860,100 |
Oct 18, 2023 | 11.31 | 11.32 | 11.20 | 11.22 | 11.08 | 1,628,400 |
Oct 17, 2023 | 11.15 | 11.33 | 11.15 | 11.23 | 11.09 | 2,378,800 |
Oct 16, 2023 | 11.15 | 11.22 | 11.00 | 11.20 | 11.06 | 1,596,700 |
Oct 13, 2023 | 11.11 | 11.15 | 10.99 | 11.09 | 10.95 | 2,334,400 |
Oct 12, 2023 | 11.13 | 11.14 | 10.81 | 10.92 | 10.79 | 2,297,000 |
Oct 11, 2023 | 10.90 | 11.05 | 10.83 | 11.03 | 10.90 | 2,009,600 |
Oct 10, 2023 | 11.23 | 11.24 | 10.99 | 11.00 | 10.87 | 2,092,600 |
Oct 06, 2023 | 10.86 | 10.91 | 10.63 | 10.83 | 10.70 | 1,408,000 |
Oct 05, 2023 | 10.60 | 10.92 | 10.59 | 10.76 | 10.63 | 1,355,900 |
Oct 04, 2023 | 10.85 | 10.85 | 10.58 | 10.68 | 10.55 | 2,537,700 |
Oct 03, 2023 | 10.92 | 11.14 | 10.92 | 11.03 | 10.90 | 1,401,900 |
Oct 02, 2023 | 11.48 | 11.48 | 10.94 | 11.00 | 10.87 | 2,467,100 |
Sept 29, 2023 | 11.66 | 11.69 | 11.45 | 11.47 | 11.33 | 2,533,900 |
Sept 28, 2023 | 11.70 | 11.79 | 11.53 | 11.64 | 11.50 | 1,453,100 |
Sept 28, 2023 | 0.048 Dividend | |||||
Sept 27, 2023 | 11.64 | 11.83 | 11.56 | 11.80 | 11.61 | 2,648,800 |
Sept 26, 2023 | 11.46 | 11.58 | 11.39 | 11.50 | 11.31 | 1,424,600 |
Sept 25, 2023 | 11.35 | 11.57 | 11.32 | 11.52 | 11.33 | 1,880,400 |
Sept 22, 2023 | 11.39 | 11.45 | 11.28 | 11.34 | 11.16 | 1,216,100 |
Sept 21, 2023 | 11.53 | 11.55 | 11.28 | 11.31 | 11.13 | 1,247,200 |
Sept 20, 2023 | 11.53 | 11.72 | 11.47 | 11.48 | 11.29 | 1,407,100 |
Sept 19, 2023 | 11.79 | 11.84 | 11.48 | 11.58 | 11.39 | 2,071,400 |
Sept 18, 2023 | 11.90 | 11.91 | 11.69 | 11.72 | 11.53 | 1,450,200 |
Sept 15, 2023 | 11.75 | 11.87 | 11.70 | 11.84 | 11.65 | 3,463,600 |
Sept 14, 2023 | 11.76 | 11.80 | 11.68 | 11.79 | 11.60 | 2,429,000 |
Sept 13, 2023 | 11.70 | 11.71 | 11.49 | 11.63 | 11.44 | 2,612,300 |
Sept 12, 2023 | 11.66 | 11.77 | 11.59 | 11.69 | 11.50 | 1,229,200 |
Sept 11, 2023 | 11.66 | 11.72 | 11.46 | 11.55 | 11.36 | 1,481,600 |
Sept 08, 2023 | 11.70 | 11.74 | 11.59 | 11.62 | 11.43 | 2,260,900 |
Sept 07, 2023 | 11.60 | 11.69 | 11.56 | 11.62 | 11.43 | 1,099,900 |
Sept 06, 2023 | 11.66 | 11.70 | 11.54 | 11.64 | 11.45 | 2,051,600 |
Sept 05, 2023 | 11.65 | 11.84 | 11.63 | 11.67 | 11.48 | 2,788,400 |
Sept 01, 2023 | 11.24 | 11.59 | 11.24 | 11.58 | 11.39 | 3,923,400 |
Aug 31, 2023 | 11.08 | 11.12 | 11.01 | 11.05 | 10.87 | 2,762,100 |
Aug 30, 2023 | 11.08 | 11.10 | 10.98 | 11.03 | 10.85 | 1,364,200 |
Aug 30, 2023 | 0.048 Dividend | |||||
Aug 29, 2023 | 10.91 | 11.08 | 10.87 | 11.04 | 10.81 | 1,746,900 |
Aug 28, 2023 | 10.81 | 10.99 | 10.80 | 10.91 | 10.69 | 923,600 |
Aug 25, 2023 | 10.76 | 10.87 | 10.71 | 10.77 | 10.55 | 1,066,800 |
Aug 24, 2023 | 10.69 | 10.82 | 10.60 | 10.64 | 10.42 | 1,263,800 |
Aug 23, 2023 | 10.75 | 10.85 | 10.60 | 10.74 | 10.52 | 1,052,000 |
Aug 22, 2023 | 10.86 | 11.00 | 10.86 | 10.88 | 10.66 | 892,700 |
Aug 21, 2023 | 11.08 | 11.12 | 10.87 | 10.88 | 10.66 | 1,301,100 |
Aug 18, 2023 | 10.86 | 11.00 | 10.83 | 10.98 | 10.76 | 1,573,400 |
Aug 17, 2023 | 10.89 | 11.02 | 10.85 | 10.93 | 10.71 | 1,562,000 |
Aug 16, 2023 | 10.75 | 10.96 | 10.75 | 10.77 | 10.55 | 1,982,400 |
Aug 15, 2023 | 10.90 | 10.91 | 10.67 | 10.76 | 10.54 | 2,376,400 |
Aug 14, 2023 | 11.13 | 11.13 | 10.98 | 11.02 | 10.79 | 1,793,500 |
Aug 11, 2023 | 11.00 | 11.23 | 10.98 | 11.17 | 10.94 | 1,764,500 |
Aug 10, 2023 | 11.13 | 11.19 | 11.02 | 11.05 | 10.82 | 1,731,800 |
Aug 09, 2023 | 11.00 | 11.25 | 11.00 | 11.14 | 10.91 | 3,622,100 |
Aug 08, 2023 | 10.69 | 10.99 | 10.64 | 10.98 | 10.76 | 2,282,000 |
Aug 04, 2023 | 10.81 | 10.91 | 10.74 | 10.83 | 10.61 | 1,937,600 |
Aug 03, 2023 | 10.61 | 10.82 | 10.53 | 10.78 | 10.56 | 1,869,400 |
Aug 02, 2023 | 10.60 | 10.71 | 10.48 | 10.56 | 10.34 | 3,525,400 |
Aug 01, 2023 | 10.48 | 10.62 | 10.42 | 10.61 | 10.39 | 1,407,200 |
Jul 31, 2023 | 10.60 | 10.67 | 10.51 | 10.53 | 10.31 | 2,064,300 |
Jul 28, 2023 | 10.37 | 10.60 | 10.26 | 10.58 | 10.36 | 1,837,200 |
Jul 28, 2023 | 0.048 Dividend | |||||
Jul 27, 2023 | 10.52 | 10.63 | 10.37 | 10.37 | 10.11 | 1,870,700 |
Jul 26, 2023 | 10.12 | 10.44 | 10.10 | 10.41 | 10.15 | 1,708,800 |
Jul 25, 2023 | 10.23 | 10.35 | 10.20 | 10.21 | 9.95 | 1,235,500 |
Jul 24, 2023 | 10.15 | 10.29 | 10.14 | 10.26 | 10.00 | 1,534,400 |
Jul 21, 2023 | 10.05 | 10.12 | 10.00 | 10.11 | 9.86 | 1,080,800 |
Jul 20, 2023 | 10.07 | 10.14 | 9.93 | 10.01 | 9.76 | 1,047,500 |
Jul 19, 2023 | 10.02 | 10.19 | 9.93 | 9.96 | 9.71 | 1,168,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |