Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Oct 02, 2023 | 11.90 | 12.00 | 11.70 | 11.70 | 11.70 | 16,999 |
Sept 29, 2023 | 11.90 | 11.96 | 11.85 | 11.95 | 11.95 | 21,860 |
Sept 28, 2023 | 11.78 | 11.95 | 11.76 | 11.79 | 11.79 | 30,270 |
Sept 28, 2023 | 0.0433 Dividend | |||||
Sept 27, 2023 | 11.94 | 11.95 | 11.75 | 11.95 | 11.91 | 13,192 |
Sept 26, 2023 | 12.20 | 12.37 | 11.91 | 12.01 | 11.97 | 25,843 |
Sept 25, 2023 | 12.25 | 12.25 | 12.00 | 12.25 | 12.21 | 13,407 |
Sept 22, 2023 | 12.29 | 12.29 | 12.06 | 12.19 | 12.15 | 19,510 |
Sept 21, 2023 | 12.06 | 12.27 | 12.05 | 12.09 | 12.05 | 19,158 |
Sept 20, 2023 | 12.35 | 12.35 | 12.23 | 12.25 | 12.21 | 22,702 |
Sept 19, 2023 | 12.26 | 12.40 | 12.13 | 12.40 | 12.36 | 15,273 |
Sept 18, 2023 | 12.58 | 12.58 | 12.15 | 12.41 | 12.37 | 18,246 |
Sept 15, 2023 | 12.29 | 12.61 | 12.13 | 12.13 | 12.09 | 88,376 |
Sept 14, 2023 | 12.15 | 12.32 | 12.15 | 12.20 | 12.16 | 15,111 |
Sept 13, 2023 | 12.23 | 12.30 | 12.10 | 12.19 | 12.15 | 18,768 |
Sept 12, 2023 | 12.20 | 12.42 | 12.09 | 12.24 | 12.20 | 26,264 |
Sept 11, 2023 | 12.03 | 12.25 | 12.00 | 12.00 | 11.96 | 16,380 |
Sept 08, 2023 | 11.97 | 12.18 | 11.82 | 12.03 | 11.99 | 78,700 |
Sept 07, 2023 | 12.06 | 12.20 | 11.90 | 11.90 | 11.86 | 31,057 |
Sept 06, 2023 | 12.15 | 12.20 | 12.03 | 12.14 | 12.10 | 28,129 |
Sept 05, 2023 | 12.21 | 12.27 | 12.11 | 12.15 | 12.11 | 2,658 |
Sept 01, 2023 | 12.00 | 12.28 | 12.00 | 12.10 | 12.06 | 75,821 |
Aug 31, 2023 | 12.57 | 12.57 | 12.00 | 12.03 | 11.99 | 36,108 |
Aug 30, 2023 | 12.01 | 12.18 | 12.01 | 12.18 | 12.14 | 31,669 |
Aug 30, 2023 | 0.0433 Dividend | |||||
Aug 29, 2023 | 11.95 | 12.14 | 11.90 | 12.10 | 12.01 | 8,351 |
Aug 28, 2023 | 12.17 | 12.18 | 11.90 | 12.01 | 11.92 | 25,529 |
Aug 25, 2023 | 12.15 | 12.15 | 11.97 | 12.09 | 12.00 | 45,770 |
Aug 24, 2023 | 12.59 | 12.59 | 12.15 | 12.20 | 12.11 | 22,651 |
Aug 23, 2023 | 12.35 | 12.48 | 12.19 | 12.39 | 12.30 | 9,188 |
Aug 22, 2023 | 12.54 | 12.54 | 12.15 | 12.25 | 12.16 | 38,457 |
Aug 21, 2023 | 12.53 | 12.66 | 12.48 | 12.50 | 12.41 | 16,569 |
Aug 18, 2023 | 12.59 | 12.60 | 12.43 | 12.60 | 12.51 | 23,353 |
Aug 17, 2023 | 12.78 | 12.78 | 12.50 | 12.50 | 12.41 | 16,321 |
Aug 16, 2023 | 12.60 | 12.90 | 12.50 | 12.90 | 12.81 | 24,785 |
Aug 15, 2023 | 12.68 | 12.84 | 12.54 | 12.57 | 12.48 | 8,613 |
Aug 14, 2023 | 13.00 | 13.00 | 12.90 | 12.91 | 12.82 | 5,762 |
Aug 11, 2023 | 12.63 | 13.04 | 12.56 | 13.02 | 12.93 | 9,103 |
Aug 10, 2023 | 12.74 | 13.04 | 12.74 | 13.04 | 12.95 | 11,128 |
Aug 09, 2023 | 12.80 | 12.99 | 12.60 | 12.99 | 12.90 | 8,345 |
Aug 08, 2023 | 12.81 | 12.99 | 12.61 | 12.99 | 12.90 | 18,696 |
Aug 04, 2023 | 12.61 | 12.70 | 12.53 | 12.62 | 12.53 | 4,463 |
Aug 03, 2023 | 12.49 | 12.76 | 12.49 | 12.49 | 12.40 | 16,577 |
Aug 02, 2023 | 12.92 | 12.92 | 12.49 | 12.50 | 12.41 | 28,130 |
Aug 01, 2023 | 13.22 | 13.22 | 12.68 | 12.85 | 12.76 | 18,285 |
Jul 31, 2023 | 13.37 | 13.38 | 13.01 | 13.01 | 12.92 | 12,874 |
Jul 28, 2023 | 13.19 | 13.42 | 13.02 | 13.35 | 13.25 | 24,557 |
Jul 28, 2023 | 0.0433 Dividend | |||||
Jul 27, 2023 | 13.35 | 13.51 | 13.20 | 13.40 | 13.26 | 46,952 |
Jul 26, 2023 | 13.81 | 13.85 | 13.39 | 13.85 | 13.71 | 40,789 |
Jul 25, 2023 | 13.92 | 13.92 | 13.46 | 13.85 | 13.71 | 17,178 |
Jul 24, 2023 | 13.42 | 13.67 | 13.42 | 13.66 | 13.52 | 21,282 |
Jul 21, 2023 | 13.35 | 13.45 | 13.32 | 13.35 | 13.21 | 21,758 |
Jul 20, 2023 | 13.44 | 13.90 | 13.25 | 13.32 | 13.18 | 20,618 |
Jul 19, 2023 | 13.94 | 13.94 | 13.45 | 13.80 | 13.66 | 18,018 |
Jul 18, 2023 | 13.85 | 13.90 | 13.49 | 13.52 | 13.38 | 14,616 |
Jul 17, 2023 | 13.87 | 13.90 | 13.65 | 13.85 | 13.71 | 18,860 |
Jul 14, 2023 | 13.80 | 13.93 | 13.57 | 13.93 | 13.79 | 35,891 |
Jul 13, 2023 | 13.57 | 13.87 | 13.55 | 13.85 | 13.71 | 28,627 |
Jul 12, 2023 | 13.35 | 13.75 | 13.35 | 13.75 | 13.61 | 3,639 |
Jul 11, 2023 | 12.86 | 13.75 | 12.82 | 13.75 | 13.61 | 27,623 |
Jul 10, 2023 | 12.99 | 13.11 | 12.84 | 13.11 | 12.97 | 21,277 |
Jul 07, 2023 | 12.80 | 13.08 | 12.78 | 13.08 | 12.94 | 23,935 |
Jul 06, 2023 | 12.88 | 12.88 | 12.78 | 12.82 | 12.69 | 6,982 |
Jul 05, 2023 | 13.01 | 13.09 | 12.84 | 12.94 | 12.81 | 3,893 |
Jul 04, 2023 | 13.26 | 13.26 | 12.89 | 13.10 | 12.96 | 11,639 |
Jun 30, 2023 | 12.85 | 12.89 | 12.70 | 12.89 | 12.76 | 24,204 |
Jun 29, 2023 | 12.69 | 12.78 | 12.66 | 12.70 | 12.57 | 19,902 |
Jun 29, 2023 | 0.0433 Dividend | |||||
Jun 28, 2023 | 12.47 | 12.69 | 12.46 | 12.69 | 12.52 | 20,633 |
Jun 27, 2023 | 12.40 | 12.67 | 12.40 | 12.58 | 12.41 | 15,990 |
Jun 26, 2023 | 12.46 | 12.48 | 12.42 | 12.42 | 12.25 | 8,430 |
Jun 23, 2023 | 12.48 | 12.48 | 12.35 | 12.37 | 12.20 | 10,516 |
Jun 22, 2023 | 12.44 | 12.50 | 12.36 | 12.46 | 12.29 | 12,320 |
Jun 21, 2023 | 12.56 | 12.59 | 12.43 | 12.45 | 12.28 | 22,651 |
Jun 20, 2023 | 12.58 | 12.75 | 12.50 | 12.75 | 12.57 | 20,342 |
Jun 19, 2023 | 12.61 | 12.70 | 12.60 | 12.60 | 12.43 | 900 |
Jun 16, 2023 | 12.65 | 12.75 | 12.60 | 12.60 | 12.43 | 26,332 |
Jun 15, 2023 | 12.49 | 12.58 | 12.45 | 12.57 | 12.40 | 24,181 |
Jun 14, 2023 | 12.50 | 12.75 | 12.38 | 12.38 | 12.21 | 53,703 |
Jun 13, 2023 | 12.61 | 12.65 | 12.50 | 12.50 | 12.33 | 14,965 |
Jun 12, 2023 | 12.55 | 12.67 | 12.51 | 12.60 | 12.43 | 19,706 |
Jun 09, 2023 | 12.50 | 12.61 | 12.50 | 12.51 | 12.34 | 18,262 |
Jun 08, 2023 | 12.53 | 12.66 | 12.35 | 12.60 | 12.43 | 19,769 |
Jun 07, 2023 | 12.53 | 12.64 | 12.47 | 12.47 | 12.30 | 33,133 |
Jun 06, 2023 | 12.60 | 12.60 | 12.49 | 12.60 | 12.43 | 26,015 |
Jun 05, 2023 | 12.63 | 12.71 | 12.52 | 12.71 | 12.53 | 5,490 |
Jun 02, 2023 | 12.60 | 12.80 | 12.47 | 12.76 | 12.58 | 14,781 |
Jun 01, 2023 | 12.30 | 12.65 | 12.30 | 12.65 | 12.48 | 31,374 |
May 31, 2023 | 12.20 | 12.33 | 12.06 | 12.30 | 12.13 | 52,491 |
May 30, 2023 | 12.39 | 12.39 | 12.21 | 12.35 | 12.18 | 27,985 |
May 30, 2023 | 0.0433 Dividend | |||||
May 29, 2023 | 12.45 | 12.50 | 12.39 | 12.41 | 12.20 | 8,660 |
May 26, 2023 | 12.61 | 12.61 | 12.30 | 12.40 | 12.19 | 13,174 |
May 25, 2023 | 12.74 | 12.75 | 12.50 | 12.64 | 12.42 | 11,610 |
May 24, 2023 | 12.62 | 12.69 | 12.56 | 12.56 | 12.34 | 9,008 |
May 23, 2023 | 12.90 | 13.00 | 12.64 | 12.74 | 12.52 | 78,946 |
May 19, 2023 | 12.91 | 13.15 | 12.81 | 13.00 | 12.78 | 10,960 |
May 18, 2023 | 12.80 | 12.97 | 12.76 | 12.97 | 12.75 | 37,491 |
May 17, 2023 | 12.90 | 12.90 | 12.82 | 12.83 | 12.61 | 2,837 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |