Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 11.19 | 11.23 | 11.18 | 11.23 | 11.23 | 1,819 |
Jun 08, 2023 | 11.19 | 11.25 | 11.15 | 11.22 | 11.22 | 15,300 |
Jun 07, 2023 | 11.29 | 11.32 | 11.20 | 11.22 | 11.22 | 14,600 |
Jun 06, 2023 | 11.32 | 11.32 | 11.15 | 11.26 | 11.26 | 21,100 |
Jun 05, 2023 | 11.37 | 11.37 | 11.20 | 11.20 | 11.20 | 16,100 |
Jun 02, 2023 | 11.32 | 11.32 | 11.21 | 11.24 | 11.24 | 11,000 |
Jun 01, 2023 | 11.07 | 11.16 | 11.03 | 11.14 | 11.14 | 22,000 |
May 31, 2023 | 11.11 | 11.11 | 10.95 | 11.05 | 11.05 | 28,900 |
May 30, 2023 | 11.26 | 11.26 | 11.05 | 11.08 | 11.08 | 33,800 |
May 30, 2023 | 0.075 Dividend | |||||
May 29, 2023 | 11.22 | 11.24 | 11.12 | 11.17 | 11.10 | 12,500 |
May 26, 2023 | 11.25 | 11.28 | 11.08 | 11.11 | 11.04 | 25,900 |
May 25, 2023 | 11.23 | 11.45 | 11.09 | 11.22 | 11.14 | 68,200 |
May 24, 2023 | 11.52 | 11.52 | 11.20 | 11.20 | 11.12 | 32,100 |
May 23, 2023 | 11.63 | 11.70 | 11.34 | 11.34 | 11.26 | 38,700 |
May 19, 2023 | 11.55 | 11.55 | 11.39 | 11.39 | 11.31 | 13,500 |
May 18, 2023 | 11.55 | 11.60 | 11.44 | 11.52 | 11.44 | 39,500 |
May 17, 2023 | 11.56 | 11.61 | 11.45 | 11.50 | 11.42 | 49,100 |
May 16, 2023 | 11.70 | 11.70 | 11.58 | 11.61 | 11.53 | 24,000 |
May 15, 2023 | 11.80 | 11.84 | 11.71 | 11.78 | 11.70 | 24,100 |
May 12, 2023 | 11.84 | 11.84 | 11.70 | 11.74 | 11.66 | 16,600 |
May 11, 2023 | 11.66 | 11.88 | 11.64 | 11.83 | 11.75 | 16,100 |
May 10, 2023 | 11.78 | 11.78 | 11.59 | 11.63 | 11.55 | 38,400 |
May 09, 2023 | 11.75 | 11.78 | 11.60 | 11.73 | 11.65 | 19,400 |
May 08, 2023 | 11.86 | 11.86 | 11.71 | 11.71 | 11.63 | 22,200 |
May 05, 2023 | 11.65 | 11.72 | 11.56 | 11.65 | 11.57 | 16,100 |
May 04, 2023 | 11.60 | 11.61 | 11.49 | 11.52 | 11.44 | 33,300 |
May 03, 2023 | 11.76 | 11.77 | 11.54 | 11.57 | 11.49 | 27,000 |
May 02, 2023 | 11.75 | 11.80 | 11.51 | 11.59 | 11.51 | 41,500 |
May 01, 2023 | 11.97 | 11.99 | 11.69 | 11.75 | 11.67 | 34,300 |
Apr 28, 2023 | 11.76 | 11.91 | 11.76 | 11.85 | 11.77 | 41,800 |
Apr 27, 2023 | 11.75 | 11.83 | 11.73 | 11.80 | 11.72 | 29,500 |
Apr 27, 2023 | 0.075 Dividend | |||||
Apr 26, 2023 | 12.01 | 12.01 | 11.75 | 11.81 | 11.66 | 31,600 |
Apr 25, 2023 | 12.01 | 12.01 | 11.90 | 11.98 | 11.82 | 20,700 |
Apr 24, 2023 | 12.13 | 12.13 | 11.95 | 12.00 | 11.84 | 31,300 |
Apr 21, 2023 | 12.06 | 12.11 | 11.98 | 12.07 | 11.91 | 15,400 |
Apr 20, 2023 | 12.18 | 12.18 | 12.03 | 12.05 | 11.89 | 19,400 |
Apr 19, 2023 | 12.32 | 12.32 | 12.19 | 12.20 | 12.04 | 23,900 |
Apr 18, 2023 | 12.27 | 12.39 | 12.26 | 12.37 | 12.21 | 49,700 |
Apr 17, 2023 | 12.29 | 12.31 | 12.21 | 12.31 | 12.15 | 17,400 |
Apr 14, 2023 | 12.37 | 12.39 | 12.27 | 12.28 | 12.12 | 25,800 |
Apr 13, 2023 | 12.40 | 12.40 | 12.25 | 12.27 | 12.11 | 13,000 |
Apr 12, 2023 | 12.42 | 12.42 | 12.33 | 12.36 | 12.20 | 19,800 |
Apr 11, 2023 | 12.21 | 12.34 | 12.19 | 12.32 | 12.16 | 36,600 |
Apr 10, 2023 | 11.96 | 12.18 | 11.96 | 12.18 | 12.02 | 31,600 |
Apr 06, 2023 | 12.10 | 12.18 | 12.00 | 12.00 | 11.84 | 66,900 |
Apr 05, 2023 | 12.11 | 12.11 | 12.03 | 12.06 | 11.90 | 52,000 |
Apr 04, 2023 | 12.03 | 12.13 | 11.95 | 12.09 | 11.93 | 36,300 |
Apr 03, 2023 | 12.04 | 12.04 | 11.93 | 12.01 | 11.85 | 44,700 |
Mar 31, 2023 | 12.05 | 12.06 | 11.96 | 11.98 | 11.82 | 17,100 |
Mar 30, 2023 | 11.95 | 12.09 | 11.94 | 11.99 | 11.83 | 15,700 |
Mar 30, 2023 | 0.075 Dividend | |||||
Mar 29, 2023 | 11.97 | 12.03 | 11.95 | 11.99 | 11.76 | 18,800 |
Mar 28, 2023 | 11.96 | 12.01 | 11.90 | 11.90 | 11.67 | 40,800 |
Mar 27, 2023 | 11.94 | 12.19 | 11.94 | 12.02 | 11.79 | 31,900 |
Mar 24, 2023 | 11.93 | 12.15 | 11.90 | 12.12 | 11.89 | 13,900 |
Mar 23, 2023 | 12.10 | 12.15 | 11.94 | 11.98 | 11.75 | 25,700 |
Mar 22, 2023 | 12.16 | 12.17 | 12.06 | 12.09 | 11.86 | 11,600 |
Mar 21, 2023 | 12.15 | 12.22 | 12.13 | 12.19 | 11.96 | 18,200 |
Mar 20, 2023 | 11.98 | 12.15 | 11.89 | 12.15 | 11.92 | 35,300 |
Mar 17, 2023 | 12.11 | 12.11 | 11.95 | 11.98 | 11.75 | 57,000 |
Mar 16, 2023 | 11.96 | 12.20 | 11.94 | 12.10 | 11.87 | 20,100 |
Mar 15, 2023 | 12.01 | 12.07 | 11.90 | 11.97 | 11.74 | 66,600 |
Mar 14, 2023 | 12.17 | 12.34 | 12.10 | 12.24 | 12.01 | 73,000 |
Mar 13, 2023 | 12.01 | 12.17 | 11.91 | 12.10 | 11.87 | 28,300 |
Mar 10, 2023 | 12.33 | 12.33 | 12.13 | 12.25 | 12.01 | 52,100 |
Mar 09, 2023 | 12.35 | 12.42 | 12.35 | 12.38 | 12.14 | 28,700 |
Mar 08, 2023 | 12.42 | 12.42 | 12.36 | 12.42 | 12.18 | 30,200 |
Mar 07, 2023 | 12.44 | 12.48 | 12.33 | 12.42 | 12.18 | 43,900 |
Mar 06, 2023 | 12.37 | 12.46 | 12.37 | 12.44 | 12.20 | 37,800 |
Mar 03, 2023 | 12.31 | 12.40 | 12.30 | 12.36 | 12.12 | 27,600 |
Mar 02, 2023 | 12.38 | 12.38 | 12.24 | 12.30 | 12.06 | 34,700 |
Mar 01, 2023 | 12.21 | 12.40 | 12.19 | 12.33 | 12.09 | 113,700 |
Feb 28, 2023 | 12.15 | 12.24 | 12.10 | 12.22 | 11.99 | 35,500 |
Feb 27, 2023 | 12.24 | 12.25 | 12.11 | 12.12 | 11.89 | 56,300 |
Feb 27, 2023 | 0.075 Dividend | |||||
Feb 24, 2023 | 12.21 | 12.23 | 12.11 | 12.19 | 11.88 | 39,600 |
Feb 23, 2023 | 12.11 | 12.23 | 12.08 | 12.23 | 11.92 | 54,700 |
Feb 22, 2023 | 12.07 | 12.15 | 11.97 | 12.08 | 11.78 | 41,800 |
Feb 21, 2023 | 12.13 | 12.13 | 11.97 | 12.09 | 11.78 | 45,100 |
Feb 17, 2023 | 12.14 | 12.17 | 12.00 | 12.15 | 11.84 | 55,000 |
Feb 16, 2023 | 11.86 | 12.26 | 11.86 | 12.15 | 11.84 | 112,300 |
Feb 15, 2023 | 11.26 | 11.84 | 11.26 | 11.81 | 11.51 | 66,100 |
Feb 14, 2023 | 11.35 | 11.37 | 11.26 | 11.37 | 11.08 | 37,000 |
Feb 13, 2023 | 11.35 | 11.37 | 11.28 | 11.37 | 11.08 | 19,000 |
Feb 10, 2023 | 11.47 | 11.47 | 11.27 | 11.29 | 11.01 | 51,800 |
Feb 09, 2023 | 11.46 | 11.48 | 11.36 | 11.43 | 11.14 | 24,800 |
Feb 08, 2023 | 11.45 | 11.49 | 11.35 | 11.42 | 11.13 | 39,200 |
Feb 07, 2023 | 11.36 | 11.45 | 11.31 | 11.39 | 11.10 | 29,300 |
Feb 06, 2023 | 11.50 | 11.50 | 11.34 | 11.36 | 11.07 | 31,400 |
Feb 03, 2023 | 11.38 | 11.59 | 11.38 | 11.51 | 11.22 | 40,700 |
Feb 02, 2023 | 11.47 | 11.59 | 11.42 | 11.55 | 11.26 | 61,500 |
Feb 01, 2023 | 11.45 | 11.45 | 11.30 | 11.42 | 11.13 | 36,900 |
Jan 31, 2023 | 11.36 | 11.44 | 11.33 | 11.42 | 11.13 | 28,300 |
Jan 30, 2023 | 11.38 | 11.49 | 11.28 | 11.40 | 11.11 | 45,800 |
Jan 30, 2023 | 0.075 Dividend | |||||
Jan 27, 2023 | 11.14 | 11.40 | 11.14 | 11.36 | 11.00 | 63,800 |
Jan 26, 2023 | 11.06 | 11.23 | 11.06 | 11.13 | 10.78 | 48,400 |
Jan 25, 2023 | 11.02 | 11.19 | 10.91 | 11.13 | 10.78 | 26,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |