Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 26, 2023 | 12.63 | 12.69 | 12.43 | 12.60 | 12.60 | 1,146,495 |
Sept 25, 2023 | 12.42 | 12.78 | 12.42 | 12.71 | 12.71 | 899,800 |
Sept 22, 2023 | 12.48 | 12.55 | 12.35 | 12.45 | 12.45 | 422,800 |
Sept 21, 2023 | 12.59 | 12.65 | 12.37 | 12.39 | 12.39 | 650,500 |
Sept 20, 2023 | 12.54 | 12.67 | 12.48 | 12.60 | 12.60 | 825,400 |
Sept 19, 2023 | 13.00 | 13.00 | 12.57 | 12.59 | 12.59 | 797,100 |
Sept 18, 2023 | 13.25 | 13.27 | 12.87 | 12.91 | 12.91 | 646,800 |
Sept 15, 2023 | 13.10 | 13.23 | 12.97 | 13.16 | 13.16 | 1,045,300 |
Sept 14, 2023 | 13.11 | 13.25 | 13.03 | 13.11 | 13.11 | 777,400 |
Sept 13, 2023 | 13.00 | 13.11 | 12.91 | 12.95 | 12.95 | 1,039,500 |
Sept 12, 2023 | 12.82 | 12.99 | 12.71 | 12.97 | 12.97 | 955,500 |
Sept 11, 2023 | 12.74 | 12.89 | 12.68 | 12.74 | 12.74 | 915,900 |
Sept 08, 2023 | 12.85 | 12.85 | 12.58 | 12.68 | 12.68 | 1,019,000 |
Sept 07, 2023 | 12.09 | 12.80 | 12.04 | 12.76 | 12.76 | 3,333,900 |
Sept 06, 2023 | 12.81 | 12.98 | 12.72 | 12.76 | 12.76 | 493,300 |
Sept 05, 2023 | 12.87 | 13.04 | 12.79 | 12.83 | 12.83 | 650,600 |
Sept 01, 2023 | 12.70 | 12.88 | 12.58 | 12.82 | 12.82 | 706,500 |
Aug 31, 2023 | 12.66 | 12.70 | 12.49 | 12.55 | 12.55 | 537,500 |
Aug 30, 2023 | 12.38 | 12.69 | 12.38 | 12.61 | 12.61 | 913,400 |
Aug 30, 2023 | 0.11 Dividend | |||||
Aug 29, 2023 | 12.34 | 12.44 | 12.27 | 12.40 | 12.29 | 1,048,300 |
Aug 28, 2023 | 12.07 | 12.34 | 12.02 | 12.31 | 12.20 | 790,400 |
Aug 25, 2023 | 11.93 | 12.08 | 11.87 | 11.97 | 11.86 | 733,300 |
Aug 24, 2023 | 12.00 | 12.03 | 11.82 | 11.83 | 11.73 | 635,900 |
Aug 23, 2023 | 12.11 | 12.15 | 11.89 | 12.09 | 11.98 | 778,100 |
Aug 22, 2023 | 12.12 | 12.29 | 12.07 | 12.21 | 12.10 | 477,700 |
Aug 21, 2023 | 12.40 | 12.45 | 12.10 | 12.12 | 12.01 | 503,200 |
Aug 18, 2023 | 12.33 | 12.42 | 12.20 | 12.35 | 12.24 | 478,900 |
Aug 17, 2023 | 12.31 | 12.45 | 12.29 | 12.41 | 12.30 | 646,600 |
Aug 16, 2023 | 12.16 | 12.39 | 12.15 | 12.19 | 12.08 | 2,074,500 |
Aug 15, 2023 | 12.20 | 12.27 | 12.07 | 12.17 | 12.06 | 763,500 |
Aug 14, 2023 | 12.45 | 12.45 | 12.17 | 12.33 | 12.22 | 898,500 |
Aug 11, 2023 | 12.09 | 12.46 | 12.05 | 12.43 | 12.32 | 931,400 |
Aug 10, 2023 | 12.02 | 12.55 | 12.01 | 12.05 | 11.94 | 1,195,100 |
Aug 09, 2023 | 11.99 | 12.18 | 11.94 | 12.02 | 11.91 | 915,600 |
Aug 08, 2023 | 11.62 | 11.90 | 11.56 | 11.88 | 11.77 | 550,900 |
Aug 04, 2023 | 11.54 | 11.86 | 11.53 | 11.64 | 11.54 | 1,183,800 |
Aug 03, 2023 | 11.27 | 11.54 | 11.19 | 11.49 | 11.39 | 888,500 |
Aug 02, 2023 | 11.46 | 11.46 | 11.16 | 11.24 | 11.14 | 720,600 |
Aug 01, 2023 | 11.31 | 11.53 | 11.20 | 11.52 | 11.42 | 894,400 |
Jul 31, 2023 | 11.43 | 11.54 | 11.36 | 11.38 | 11.28 | 580,500 |
Jul 28, 2023 | 11.26 | 11.40 | 11.17 | 11.39 | 11.29 | 612,500 |
Jul 28, 2023 | 0.11 Dividend | |||||
Jul 27, 2023 | 11.47 | 11.51 | 11.30 | 11.34 | 11.13 | 758,500 |
Jul 26, 2023 | 11.22 | 11.45 | 11.19 | 11.41 | 11.20 | 689,400 |
Jul 25, 2023 | 11.52 | 11.54 | 11.20 | 11.30 | 11.09 | 1,145,300 |
Jul 24, 2023 | 11.57 | 11.68 | 11.47 | 11.58 | 11.37 | 1,069,600 |
Jul 21, 2023 | 11.62 | 11.64 | 11.50 | 11.52 | 11.31 | 549,000 |
Jul 20, 2023 | 11.57 | 11.66 | 11.53 | 11.60 | 11.39 | 1,131,100 |
Jul 19, 2023 | 11.50 | 11.62 | 11.42 | 11.50 | 11.29 | 1,786,200 |
Jul 18, 2023 | 11.15 | 11.47 | 11.14 | 11.45 | 11.24 | 2,264,900 |
Jul 17, 2023 | 11.18 | 11.18 | 11.04 | 11.07 | 10.87 | 2,763,800 |
Jul 14, 2023 | 11.50 | 11.52 | 11.15 | 11.22 | 11.01 | 1,750,100 |
Jul 13, 2023 | 11.64 | 11.68 | 11.47 | 11.55 | 11.34 | 928,700 |
Jul 12, 2023 | 11.84 | 11.84 | 11.61 | 11.63 | 11.42 | 3,173,500 |
Jul 11, 2023 | 11.47 | 11.73 | 11.47 | 11.67 | 11.45 | 1,052,800 |
Jul 10, 2023 | 11.15 | 11.48 | 11.09 | 11.41 | 11.20 | 2,176,600 |
Jul 07, 2023 | 10.77 | 11.25 | 10.77 | 11.19 | 10.98 | 1,392,700 |
Jul 06, 2023 | 10.88 | 10.93 | 10.70 | 10.84 | 10.64 | 1,716,700 |
Jul 05, 2023 | 11.20 | 11.21 | 10.86 | 10.94 | 10.74 | 950,000 |
Jul 04, 2023 | 11.04 | 11.11 | 10.98 | 11.11 | 10.90 | 289,900 |
Jun 30, 2023 | 11.04 | 11.06 | 10.81 | 10.96 | 10.76 | 700,500 |
Jun 29, 2023 | 10.76 | 11.02 | 10.74 | 10.99 | 10.79 | 771,700 |
Jun 29, 2023 | 0.11 Dividend | |||||
Jun 28, 2023 | 10.81 | 10.86 | 10.65 | 10.82 | 10.51 | 625,100 |
Jun 27, 2023 | 10.70 | 10.92 | 10.67 | 10.80 | 10.49 | 689,800 |
Jun 26, 2023 | 10.63 | 10.86 | 10.61 | 10.74 | 10.43 | 1,429,600 |
Jun 23, 2023 | 10.50 | 10.65 | 10.38 | 10.65 | 10.35 | 749,100 |
Jun 22, 2023 | 10.85 | 10.88 | 10.58 | 10.62 | 10.32 | 763,000 |
Jun 21, 2023 | 10.73 | 11.03 | 10.69 | 10.96 | 10.65 | 698,700 |
Jun 20, 2023 | 10.92 | 10.92 | 10.61 | 10.73 | 10.42 | 733,900 |
Jun 19, 2023 | 10.88 | 10.97 | 10.84 | 10.93 | 10.62 | 288,800 |
Jun 16, 2023 | 11.00 | 11.04 | 10.84 | 10.92 | 10.61 | 1,303,200 |
Jun 15, 2023 | 10.75 | 10.98 | 10.71 | 10.98 | 10.67 | 1,606,300 |
Jun 14, 2023 | 10.89 | 10.98 | 10.59 | 10.67 | 10.37 | 6,008,100 |
Jun 13, 2023 | 10.83 | 10.99 | 10.76 | 10.78 | 10.47 | 1,567,800 |
Jun 12, 2023 | 10.89 | 10.89 | 10.64 | 10.66 | 10.36 | 1,214,300 |
Jun 09, 2023 | 11.25 | 11.25 | 10.99 | 11.02 | 10.71 | 905,900 |
Jun 08, 2023 | 11.27 | 11.33 | 11.05 | 11.22 | 10.90 | 948,500 |
Jun 07, 2023 | 11.06 | 11.41 | 11.06 | 11.27 | 10.95 | 1,325,400 |
Jun 06, 2023 | 10.98 | 11.07 | 10.92 | 11.00 | 10.69 | 652,100 |
Jun 05, 2023 | 11.40 | 11.54 | 11.07 | 11.08 | 10.76 | 612,300 |
Jun 02, 2023 | 11.00 | 11.28 | 11.00 | 11.19 | 10.87 | 964,500 |
Jun 01, 2023 | 10.97 | 11.05 | 10.81 | 10.84 | 10.53 | 899,800 |
May 31, 2023 | 11.05 | 11.10 | 10.87 | 10.95 | 10.64 | 1,017,000 |
May 30, 2023 | 11.25 | 11.31 | 11.13 | 11.19 | 10.87 | 574,000 |
May 30, 2023 | 0.11 Dividend | |||||
May 29, 2023 | 11.31 | 11.56 | 11.30 | 11.48 | 11.05 | 204,000 |
May 26, 2023 | 11.39 | 11.45 | 11.28 | 11.32 | 10.89 | 741,100 |
May 25, 2023 | 11.68 | 11.68 | 11.34 | 11.35 | 10.92 | 573,200 |
May 24, 2023 | 11.87 | 11.89 | 11.63 | 11.80 | 11.35 | 825,600 |
May 23, 2023 | 11.80 | 12.01 | 11.68 | 11.76 | 11.32 | 927,300 |
May 19, 2023 | 11.70 | 11.83 | 11.62 | 11.77 | 11.33 | 994,900 |
May 18, 2023 | 11.36 | 11.64 | 11.24 | 11.59 | 11.15 | 1,029,500 |
May 17, 2023 | 11.38 | 11.48 | 11.12 | 11.37 | 10.94 | 749,700 |
May 16, 2023 | 11.32 | 11.56 | 11.23 | 11.25 | 10.83 | 829,800 |
May 15, 2023 | 11.23 | 11.44 | 11.19 | 11.32 | 10.89 | 1,267,100 |
May 12, 2023 | 11.38 | 11.65 | 11.17 | 11.36 | 10.93 | 2,259,800 |
May 11, 2023 | 11.70 | 11.70 | 10.95 | 11.02 | 10.60 | 2,540,600 |
May 10, 2023 | 12.20 | 12.25 | 11.77 | 11.78 | 11.34 | 1,531,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |