Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 14.06 | 14.27 | 14.06 | 14.25 | 14.25 | 208,220 |
Jun 07, 2023 | 14.25 | 14.26 | 14.07 | 14.09 | 14.09 | 184,000 |
Jun 06, 2023 | 14.05 | 14.15 | 13.92 | 14.15 | 14.15 | 186,600 |
Jun 05, 2023 | 14.13 | 14.13 | 13.99 | 14.03 | 14.03 | 163,600 |
Jun 02, 2023 | 13.87 | 14.06 | 13.87 | 14.04 | 14.04 | 206,700 |
Jun 01, 2023 | 13.75 | 13.83 | 13.60 | 13.76 | 13.76 | 231,600 |
May 31, 2023 | 13.69 | 13.78 | 13.51 | 13.62 | 13.62 | 186,900 |
May 30, 2023 | 13.81 | 13.87 | 13.64 | 13.71 | 13.71 | 220,400 |
May 26, 2023 | 13.48 | 13.67 | 13.42 | 13.66 | 13.66 | 133,900 |
May 25, 2023 | 13.41 | 13.47 | 13.32 | 13.42 | 13.42 | 172,000 |
May 24, 2023 | 13.44 | 13.47 | 13.25 | 13.29 | 13.29 | 184,300 |
May 23, 2023 | 13.64 | 13.66 | 13.40 | 13.42 | 13.42 | 268,000 |
May 22, 2023 | 13.76 | 13.82 | 13.66 | 13.67 | 13.67 | 192,300 |
May 19, 2023 | 13.82 | 13.88 | 13.66 | 13.72 | 13.72 | 328,300 |
May 18, 2023 | 13.74 | 13.77 | 13.53 | 13.76 | 13.76 | 347,300 |
May 17, 2023 | 13.50 | 13.60 | 13.35 | 13.57 | 13.57 | 225,500 |
May 16, 2023 | 13.38 | 13.47 | 13.37 | 13.39 | 13.39 | 165,900 |
May 15, 2023 | 13.44 | 13.54 | 13.33 | 13.48 | 13.48 | 278,900 |
May 12, 2023 | 13.56 | 13.64 | 13.43 | 13.54 | 13.54 | 123,700 |
May 11, 2023 | 13.55 | 13.57 | 13.47 | 13.56 | 13.56 | 148,400 |
May 11, 2023 | 0.103 Dividend | |||||
May 10, 2023 | 13.83 | 13.83 | 13.56 | 13.67 | 13.57 | 153,600 |
May 09, 2023 | 13.81 | 13.81 | 13.57 | 13.62 | 13.52 | 236,000 |
May 08, 2023 | 13.75 | 13.76 | 13.52 | 13.69 | 13.59 | 195,000 |
May 05, 2023 | 13.48 | 13.73 | 13.47 | 13.71 | 13.61 | 219,800 |
May 04, 2023 | 13.46 | 13.49 | 13.26 | 13.38 | 13.28 | 268,600 |
May 03, 2023 | 13.66 | 13.77 | 13.55 | 13.57 | 13.47 | 161,900 |
May 02, 2023 | 13.86 | 13.86 | 13.52 | 13.64 | 13.54 | 213,800 |
May 01, 2023 | 13.79 | 13.90 | 13.76 | 13.85 | 13.75 | 263,900 |
Apr 28, 2023 | 13.76 | 13.94 | 13.61 | 13.76 | 13.66 | 500,600 |
Apr 27, 2023 | 13.73 | 13.83 | 13.68 | 13.80 | 13.70 | 177,400 |
Apr 26, 2023 | 13.72 | 13.76 | 13.59 | 13.66 | 13.56 | 117,100 |
Apr 25, 2023 | 13.86 | 13.88 | 13.62 | 13.69 | 13.59 | 184,600 |
Apr 24, 2023 | 14.05 | 14.10 | 13.90 | 13.96 | 13.85 | 168,300 |
Apr 21, 2023 | 14.04 | 14.06 | 13.94 | 14.03 | 13.92 | 107,400 |
Apr 20, 2023 | 14.09 | 14.14 | 13.91 | 14.01 | 13.90 | 329,600 |
Apr 19, 2023 | 13.88 | 14.00 | 13.88 | 13.99 | 13.88 | 161,400 |
Apr 18, 2023 | 13.96 | 14.04 | 13.90 | 13.97 | 13.86 | 211,500 |
Apr 17, 2023 | 14.07 | 14.07 | 13.87 | 13.95 | 13.84 | 160,400 |
Apr 14, 2023 | 13.98 | 14.06 | 13.85 | 13.97 | 13.86 | 127,800 |
Apr 13, 2023 | 13.79 | 14.04 | 13.75 | 13.99 | 13.88 | 109,700 |
Apr 13, 2023 | 0.103 Dividend | |||||
Apr 12, 2023 | 14.11 | 14.14 | 13.83 | 13.89 | 13.68 | 168,600 |
Apr 11, 2023 | 14.03 | 14.06 | 13.88 | 13.92 | 13.71 | 204,800 |
Apr 10, 2023 | 13.93 | 13.93 | 13.74 | 13.90 | 13.69 | 230,900 |
Apr 06, 2023 | 13.85 | 13.99 | 13.74 | 13.82 | 13.61 | 184,500 |
Apr 05, 2023 | 13.80 | 13.90 | 13.70 | 13.74 | 13.54 | 191,700 |
Apr 04, 2023 | 14.05 | 14.09 | 13.84 | 13.90 | 13.69 | 193,400 |
Apr 03, 2023 | 14.03 | 14.09 | 13.91 | 14.07 | 13.86 | 197,400 |
Mar 31, 2023 | 13.77 | 14.04 | 13.72 | 14.00 | 13.79 | 160,100 |
Mar 30, 2023 | 13.64 | 13.81 | 13.64 | 13.76 | 13.56 | 189,400 |
Mar 29, 2023 | 13.47 | 13.65 | 13.47 | 13.62 | 13.42 | 170,500 |
Mar 28, 2023 | 13.42 | 13.50 | 13.32 | 13.43 | 13.23 | 178,600 |
Mar 27, 2023 | 13.33 | 13.60 | 13.33 | 13.56 | 13.36 | 253,500 |
Mar 24, 2023 | 13.45 | 13.49 | 13.29 | 13.49 | 13.29 | 177,100 |
Mar 23, 2023 | 13.65 | 13.73 | 13.32 | 13.47 | 13.27 | 238,900 |
Mar 22, 2023 | 13.60 | 13.79 | 13.47 | 13.47 | 13.27 | 204,200 |
Mar 21, 2023 | 13.60 | 13.71 | 13.53 | 13.58 | 13.38 | 149,400 |
Mar 20, 2023 | 13.45 | 13.76 | 13.30 | 13.49 | 13.29 | 358,600 |
Mar 17, 2023 | 13.40 | 13.45 | 13.18 | 13.28 | 13.08 | 204,100 |
Mar 16, 2023 | 13.02 | 13.46 | 13.02 | 13.37 | 13.17 | 178,400 |
Mar 15, 2023 | 13.11 | 13.21 | 12.97 | 13.15 | 12.95 | 207,500 |
Mar 14, 2023 | 13.34 | 13.49 | 13.20 | 13.38 | 13.18 | 250,100 |
Mar 13, 2023 | 13.50 | 13.60 | 13.16 | 13.18 | 12.98 | 257,700 |
Mar 13, 2023 | 0.103 Dividend | |||||
Mar 10, 2023 | 13.73 | 13.78 | 13.35 | 13.47 | 13.17 | 142,500 |
Mar 09, 2023 | 14.08 | 14.22 | 13.66 | 13.72 | 13.41 | 186,800 |
Mar 08, 2023 | 14.11 | 14.20 | 14.00 | 14.11 | 13.79 | 116,500 |
Mar 07, 2023 | 14.29 | 14.35 | 14.06 | 14.11 | 13.79 | 143,600 |
Mar 06, 2023 | 14.42 | 14.50 | 14.33 | 14.33 | 14.01 | 149,800 |
Mar 03, 2023 | 14.20 | 14.40 | 14.08 | 14.37 | 14.05 | 229,700 |
Mar 02, 2023 | 13.78 | 14.12 | 13.77 | 14.04 | 13.73 | 209,500 |
Mar 01, 2023 | 13.72 | 13.96 | 13.72 | 13.80 | 13.49 | 239,400 |
Feb 28, 2023 | 13.93 | 14.04 | 13.92 | 13.92 | 13.61 | 198,300 |
Feb 27, 2023 | 14.08 | 14.18 | 13.95 | 14.00 | 13.69 | 167,600 |
Feb 24, 2023 | 14.02 | 14.10 | 13.88 | 13.97 | 13.66 | 267,200 |
Feb 23, 2023 | 14.21 | 14.21 | 13.89 | 14.07 | 13.75 | 187,000 |
Feb 22, 2023 | 13.99 | 14.16 | 13.90 | 13.99 | 13.68 | 140,500 |
Feb 21, 2023 | 14.25 | 14.34 | 14.03 | 14.03 | 13.72 | 218,800 |
Feb 17, 2023 | 14.56 | 14.65 | 14.28 | 14.35 | 14.03 | 485,000 |
Feb 16, 2023 | 14.41 | 14.64 | 14.40 | 14.49 | 14.17 | 217,900 |
Feb 15, 2023 | 14.62 | 14.64 | 14.49 | 14.60 | 14.27 | 166,400 |
Feb 14, 2023 | 14.60 | 14.86 | 14.54 | 14.69 | 14.36 | 149,500 |
Feb 13, 2023 | 14.60 | 14.75 | 14.52 | 14.60 | 14.27 | 210,600 |
Feb 10, 2023 | 14.44 | 14.78 | 14.33 | 14.58 | 14.25 | 266,000 |
Feb 10, 2023 | 0.103 Dividend | |||||
Feb 09, 2023 | 14.89 | 14.95 | 14.57 | 14.60 | 14.17 | 168,200 |
Feb 08, 2023 | 14.84 | 14.95 | 14.58 | 14.77 | 14.34 | 202,100 |
Feb 07, 2023 | 14.58 | 14.87 | 14.56 | 14.84 | 14.40 | 262,200 |
Feb 06, 2023 | 14.71 | 14.72 | 14.56 | 14.62 | 14.19 | 188,500 |
Feb 03, 2023 | 14.69 | 14.93 | 14.69 | 14.76 | 14.33 | 141,000 |
Feb 02, 2023 | 14.97 | 14.97 | 14.72 | 14.91 | 14.47 | 219,100 |
Feb 01, 2023 | 14.35 | 14.72 | 14.32 | 14.56 | 14.13 | 188,900 |
Jan 31, 2023 | 14.23 | 14.40 | 13.84 | 14.39 | 13.97 | 173,400 |
Jan 30, 2023 | 14.08 | 14.33 | 14.08 | 14.23 | 13.81 | 172,500 |
Jan 27, 2023 | 14.50 | 14.50 | 14.27 | 14.28 | 13.86 | 269,400 |
Jan 26, 2023 | 14.21 | 14.40 | 14.11 | 14.36 | 13.94 | 163,800 |
Jan 25, 2023 | 14.17 | 14.23 | 13.93 | 14.16 | 13.74 | 195,200 |
Jan 24, 2023 | 14.04 | 14.25 | 14.04 | 14.22 | 13.80 | 216,700 |
Jan 23, 2023 | 13.82 | 14.21 | 13.77 | 14.09 | 13.68 | 257,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |