Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 25, 2023 | 10.51 | 10.52 | 10.43 | 10.52 | 10.52 | 260,467 |
Sept 22, 2023 | 10.67 | 10.81 | 10.62 | 10.62 | 10.62 | 142,300 |
Sept 21, 2023 | 10.57 | 10.66 | 10.55 | 10.59 | 10.59 | 262,200 |
Sept 20, 2023 | 10.72 | 10.85 | 10.60 | 10.60 | 10.60 | 165,400 |
Sept 19, 2023 | 10.62 | 10.90 | 10.62 | 10.88 | 10.88 | 316,300 |
Sept 18, 2023 | 10.61 | 10.74 | 10.61 | 10.72 | 10.72 | 181,900 |
Sept 15, 2023 | 10.56 | 10.70 | 10.55 | 10.55 | 10.55 | 338,700 |
Sept 14, 2023 | 10.26 | 10.55 | 10.26 | 10.52 | 10.52 | 259,600 |
Sept 14, 2023 | 0.16 Dividend | |||||
Sept 13, 2023 | 10.45 | 10.50 | 10.42 | 10.42 | 10.26 | 85,600 |
Sept 12, 2023 | 10.44 | 10.48 | 10.38 | 10.46 | 10.30 | 355,400 |
Sept 11, 2023 | 10.52 | 10.60 | 10.41 | 10.48 | 10.32 | 448,500 |
Sept 08, 2023 | 10.20 | 10.45 | 10.20 | 10.35 | 10.19 | 152,100 |
Sept 07, 2023 | 10.38 | 10.61 | 10.38 | 10.49 | 10.33 | 151,600 |
Sept 06, 2023 | 10.91 | 10.95 | 10.74 | 10.75 | 10.59 | 307,000 |
Sept 05, 2023 | 10.70 | 11.09 | 10.70 | 11.02 | 10.85 | 204,900 |
Sept 01, 2023 | 10.75 | 11.15 | 10.75 | 11.05 | 10.88 | 135,600 |
Aug 31, 2023 | 11.07 | 11.07 | 10.92 | 10.97 | 10.80 | 84,900 |
Aug 30, 2023 | 11.18 | 11.22 | 10.91 | 11.02 | 10.85 | 137,400 |
Aug 29, 2023 | 10.65 | 11.12 | 10.65 | 11.07 | 10.90 | 305,600 |
Aug 28, 2023 | 11.01 | 11.34 | 10.95 | 10.99 | 10.82 | 279,400 |
Aug 25, 2023 | 11.15 | 11.21 | 11.00 | 11.11 | 10.94 | 116,200 |
Aug 24, 2023 | 11.74 | 12.13 | 11.55 | 11.56 | 11.38 | 133,900 |
Aug 23, 2023 | 12.06 | 12.29 | 12.06 | 12.20 | 12.01 | 124,500 |
Aug 22, 2023 | 11.90 | 12.08 | 11.90 | 12.06 | 11.87 | 309,300 |
Aug 21, 2023 | 11.70 | 12.24 | 11.70 | 11.96 | 11.78 | 285,900 |
Aug 18, 2023 | 12.14 | 12.14 | 11.77 | 11.88 | 11.70 | 146,800 |
Aug 17, 2023 | 12.13 | 12.13 | 11.84 | 11.86 | 11.68 | 313,800 |
Aug 16, 2023 | 11.95 | 12.07 | 11.90 | 11.93 | 11.74 | 178,500 |
Aug 15, 2023 | 12.39 | 12.39 | 11.96 | 12.00 | 11.82 | 163,800 |
Aug 14, 2023 | 12.30 | 12.40 | 12.18 | 12.35 | 12.17 | 91,400 |
Aug 11, 2023 | 12.95 | 12.95 | 12.37 | 12.39 | 12.19 | 74,200 |
Aug 10, 2023 | 12.79 | 12.80 | 12.56 | 12.60 | 12.41 | 75,100 |
Aug 09, 2023 | 12.65 | 12.69 | 12.55 | 12.66 | 12.47 | 66,800 |
Aug 08, 2023 | 12.15 | 12.78 | 12.15 | 12.62 | 12.43 | 96,700 |
Aug 07, 2023 | 12.45 | 12.90 | 12.45 | 12.80 | 12.60 | 51,300 |
Aug 04, 2023 | 12.76 | 13.03 | 12.76 | 12.81 | 12.61 | 68,800 |
Aug 03, 2023 | 12.50 | 12.79 | 12.49 | 12.70 | 12.50 | 114,800 |
Aug 02, 2023 | 12.76 | 12.77 | 12.54 | 12.59 | 12.39 | 60,400 |
Aug 01, 2023 | 12.94 | 12.94 | 12.76 | 12.85 | 12.65 | 61,400 |
Jul 31, 2023 | 13.11 | 13.14 | 13.08 | 13.13 | 12.93 | 49,400 |
Jul 28, 2023 | 13.13 | 13.13 | 12.87 | 12.87 | 12.67 | 44,200 |
Jul 27, 2023 | 13.13 | 13.17 | 12.95 | 12.95 | 12.75 | 38,100 |
Jul 26, 2023 | 13.10 | 13.27 | 13.10 | 13.22 | 13.02 | 44,300 |
Jul 25, 2023 | 12.97 | 13.26 | 12.97 | 13.20 | 13.00 | 112,400 |
Jul 24, 2023 | 12.55 | 12.63 | 12.51 | 12.57 | 12.38 | 85,200 |
Jul 21, 2023 | 12.54 | 12.87 | 12.54 | 12.77 | 12.57 | 74,800 |
Jul 20, 2023 | 12.98 | 13.09 | 12.51 | 12.86 | 12.66 | 70,400 |
Jul 19, 2023 | 13.07 | 13.11 | 12.88 | 13.02 | 12.82 | 35,800 |
Jul 18, 2023 | 13.28 | 13.48 | 13.24 | 13.35 | 13.15 | 56,800 |
Jul 17, 2023 | 13.87 | 13.87 | 13.24 | 13.30 | 13.10 | 70,400 |
Jul 14, 2023 | 13.44 | 13.70 | 13.41 | 13.57 | 13.36 | 27,200 |
Jul 13, 2023 | 13.30 | 13.50 | 13.20 | 13.40 | 13.19 | 66,700 |
Jul 12, 2023 | 12.92 | 12.92 | 12.76 | 12.86 | 12.67 | 80,000 |
Jul 11, 2023 | 12.09 | 12.38 | 12.09 | 12.34 | 12.15 | 217,000 |
Jul 10, 2023 | 12.07 | 12.12 | 11.94 | 12.05 | 11.86 | 187,300 |
Jul 07, 2023 | 12.10 | 12.38 | 12.10 | 12.29 | 12.10 | 176,300 |
Jul 06, 2023 | 12.40 | 12.48 | 12.18 | 12.25 | 12.06 | 85,900 |
Jul 05, 2023 | 12.49 | 12.83 | 12.49 | 12.77 | 12.57 | 184,600 |
Jul 03, 2023 | 12.81 | 12.81 | 12.66 | 12.77 | 12.57 | 180,600 |
Jun 30, 2023 | 12.25 | 12.67 | 12.25 | 12.56 | 12.37 | 90,800 |
Jun 29, 2023 | 12.21 | 12.44 | 12.21 | 12.41 | 12.22 | 97,700 |
Jun 28, 2023 | 12.29 | 12.56 | 12.29 | 12.38 | 12.19 | 435,800 |
Jun 27, 2023 | 12.39 | 12.56 | 12.39 | 12.48 | 12.29 | 184,100 |
Jun 26, 2023 | 12.42 | 12.45 | 12.25 | 12.41 | 12.22 | 243,500 |
Jun 23, 2023 | 12.62 | 12.62 | 12.13 | 12.36 | 12.18 | 97,000 |
Jun 22, 2023 | 12.86 | 12.88 | 12.71 | 12.77 | 12.58 | 127,600 |
Jun 21, 2023 | 13.23 | 13.23 | 12.82 | 12.93 | 12.73 | 87,100 |
Jun 20, 2023 | 13.33 | 13.43 | 13.26 | 13.27 | 13.07 | 104,900 |
Jun 16, 2023 | 13.53 | 13.57 | 13.39 | 13.39 | 13.18 | 164,300 |
Jun 15, 2023 | 13.50 | 13.63 | 13.26 | 13.57 | 13.36 | 111,700 |
Jun 14, 2023 | 13.61 | 13.74 | 13.35 | 13.49 | 13.28 | 83,000 |
Jun 13, 2023 | 13.43 | 13.52 | 13.34 | 13.38 | 13.17 | 170,900 |
Jun 12, 2023 | 12.95 | 13.07 | 12.95 | 13.03 | 12.83 | 95,500 |
Jun 09, 2023 | 12.80 | 13.13 | 12.80 | 13.00 | 12.80 | 102,900 |
Jun 08, 2023 | 12.83 | 13.24 | 12.83 | 13.22 | 13.01 | 156,000 |
Jun 07, 2023 | 12.86 | 12.95 | 12.70 | 12.70 | 12.50 | 93,200 |
Jun 06, 2023 | 12.69 | 13.19 | 12.69 | 13.10 | 12.90 | 140,700 |
Jun 05, 2023 | 13.23 | 13.24 | 13.09 | 13.17 | 12.97 | 143,800 |
Jun 02, 2023 | 12.86 | 13.20 | 12.86 | 13.15 | 12.95 | 114,200 |
Jun 01, 2023 | 12.31 | 12.91 | 12.31 | 12.83 | 12.63 | 208,200 |
May 31, 2023 | 12.79 | 12.84 | 12.66 | 12.81 | 12.61 | 467,900 |
May 30, 2023 | 13.01 | 13.09 | 12.91 | 13.00 | 12.80 | 188,900 |
May 26, 2023 | 13.05 | 13.09 | 12.92 | 12.99 | 12.79 | 257,600 |
May 25, 2023 | 12.87 | 12.87 | 12.60 | 12.71 | 12.51 | 229,400 |
May 24, 2023 | 13.17 | 13.20 | 13.00 | 13.06 | 12.86 | 99,200 |
May 23, 2023 | 13.00 | 13.53 | 13.00 | 13.33 | 13.13 | 152,700 |
May 22, 2023 | 13.51 | 13.60 | 13.41 | 13.44 | 13.23 | 106,600 |
May 19, 2023 | 13.40 | 13.66 | 13.40 | 13.63 | 13.42 | 61,500 |
May 18, 2023 | 13.40 | 13.52 | 13.33 | 13.43 | 13.22 | 91,500 |
May 17, 2023 | 13.82 | 13.82 | 13.41 | 13.49 | 13.28 | 167,200 |
May 16, 2023 | 13.58 | 13.58 | 13.40 | 13.40 | 13.19 | 120,700 |
May 15, 2023 | 13.42 | 13.68 | 13.42 | 13.65 | 13.44 | 131,200 |
May 12, 2023 | 13.75 | 13.75 | 13.20 | 13.50 | 13.29 | 106,900 |
May 11, 2023 | 13.32 | 13.85 | 13.27 | 13.42 | 13.21 | 272,300 |
May 10, 2023 | 14.05 | 14.08 | 13.84 | 14.05 | 13.83 | 70,200 |
May 09, 2023 | 14.10 | 14.14 | 14.00 | 14.05 | 13.83 | 58,300 |
May 08, 2023 | 14.29 | 14.57 | 13.99 | 14.39 | 14.17 | 44,200 |
May 05, 2023 | 13.60 | 14.10 | 13.60 | 14.06 | 13.84 | 56,500 |
May 04, 2023 | 13.66 | 13.75 | 13.59 | 13.67 | 13.46 | 77,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |