Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Nov 29, 2023 | - | - | - | - | - | - |
Nov 28, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
Nov 27, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
Nov 24, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
Nov 22, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
Nov 21, 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
Nov 20, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
Nov 17, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
Nov 16, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
Nov 15, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Nov 14, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Nov 13, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
Nov 10, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
Nov 09, 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Nov 08, 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Nov 07, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Nov 06, 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Nov 03, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Nov 02, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Nov 01, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Oct 31, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Oct 30, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Oct 27, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Oct 26, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Oct 25, 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Oct 24, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Oct 23, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Oct 20, 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
Oct 19, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Oct 18, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
Oct 17, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Oct 16, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Oct 13, 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
Oct 12, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Oct 11, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Oct 10, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
Oct 09, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Oct 06, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Oct 05, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Oct 04, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Oct 03, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
Oct 02, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
Sep 29, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Sep 28, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Sep 28, 2023 | 0.069843 Dividend | |||||
Sep 27, 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.75 | - |
Sep 26, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.77 | - |
Sep 25, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | - |
Sep 22, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | - |
Sep 21, 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.81 | - |
Sep 20, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.86 | - |
Sep 19, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | - |
Sep 18, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.87 | - |
Sep 15, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.87 | - |
Sep 14, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.89 | - |
Sep 13, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | - |
Sep 12, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | - |
Sep 11, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.87 | - |
Sep 08, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | - |
Sep 07, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.87 | - |
Sep 06, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | - |
Sep 05, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.87 | - |
Sep 01, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | - |
Aug 31, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.94 | - |
Aug 30, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | - |
Aug 29, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | - |
Aug 28, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.87 | - |
Aug 25, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.86 | - |
Aug 24, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.86 | - |
Aug 23, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | - |
Aug 22, 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.80 | - |
Aug 21, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.79 | - |
Aug 18, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | - |
Aug 17, 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.81 | - |
Aug 16, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.83 | - |
Aug 15, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.85 | - |
Aug 14, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.87 | - |
Aug 11, 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | - |
Aug 10, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | - |
Aug 09, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.94 | - |
Aug 08, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.94 | - |
Aug 07, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | - |
Aug 04, 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.92 | - |
Aug 03, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.87 | - |
Aug 02, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | - |
Aug 01, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | - |
Jul 31, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.97 | - |
Jul 28, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.95 | - |
Jul 27, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.93 | - |
Jul 26, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.97 | - |
Jul 25, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
Jul 24, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
Jul 21, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
Jul 20, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.95 | - |
Jul 19, 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 8.99 | - |
Jul 18, 2023 | 9.04 | 9.04 | 9.04 | 9.04 | 8.97 | - |
Jul 17, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 8.95 | - |
Jul 14, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 8.94 | - |
Jul 13, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 8.96 | - |
Jul 12, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |