Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 22, 2023 | 12.41 | 12.45 | 12.19 | 12.21 | 12.21 | 453,896 |
Mar 21, 2023 | 12.48 | 12.59 | 12.45 | 12.47 | 12.47 | 479,200 |
Mar 20, 2023 | 12.55 | 12.62 | 12.46 | 12.47 | 12.47 | 416,300 |
Mar 17, 2023 | 12.72 | 12.86 | 12.56 | 12.60 | 12.60 | 1,076,100 |
Mar 16, 2023 | 12.60 | 12.86 | 12.43 | 12.81 | 12.81 | 865,400 |
Mar 15, 2023 | 12.69 | 12.90 | 12.58 | 12.68 | 12.68 | 836,100 |
Mar 14, 2023 | 12.93 | 13.13 | 12.80 | 12.83 | 12.83 | 527,000 |
Mar 13, 2023 | 12.63 | 12.84 | 12.56 | 12.82 | 12.82 | 762,800 |
Mar 10, 2023 | 12.86 | 12.90 | 12.67 | 12.74 | 12.74 | 884,900 |
Mar 09, 2023 | 13.00 | 13.08 | 12.92 | 12.93 | 12.93 | 854,400 |
Mar 08, 2023 | 13.00 | 13.16 | 12.99 | 13.01 | 13.01 | 365,000 |
Mar 07, 2023 | 13.13 | 13.14 | 13.00 | 13.00 | 13.00 | 323,800 |
Mar 06, 2023 | 13.08 | 13.18 | 13.05 | 13.10 | 13.10 | 243,900 |
Mar 03, 2023 | 13.18 | 13.25 | 13.10 | 13.10 | 13.10 | 317,100 |
Mar 02, 2023 | 12.90 | 13.17 | 12.90 | 13.15 | 13.15 | 390,200 |
Mar 01, 2023 | 13.09 | 13.19 | 13.00 | 13.04 | 13.04 | 333,200 |
Feb 28, 2023 | 13.15 | 13.21 | 13.01 | 13.11 | 13.11 | 1,042,000 |
Feb 27, 2023 | 12.98 | 13.27 | 12.98 | 13.17 | 13.17 | 322,300 |
Feb 27, 2023 | 0.05 Dividend | |||||
Feb 24, 2023 | 13.00 | 13.12 | 12.90 | 13.07 | 13.02 | 349,300 |
Feb 23, 2023 | 13.07 | 13.14 | 13.00 | 13.12 | 13.07 | 352,400 |
Feb 22, 2023 | 13.03 | 13.25 | 12.86 | 13.06 | 13.01 | 553,800 |
Feb 21, 2023 | 13.16 | 13.16 | 12.94 | 13.06 | 13.01 | 432,100 |
Feb 17, 2023 | 13.06 | 13.30 | 13.01 | 13.22 | 13.17 | 1,105,700 |
Feb 16, 2023 | 12.91 | 13.19 | 12.91 | 13.11 | 13.06 | 750,100 |
Feb 15, 2023 | 12.87 | 13.17 | 12.85 | 13.02 | 12.97 | 865,300 |
Feb 14, 2023 | 13.04 | 13.14 | 12.88 | 13.02 | 12.97 | 1,115,900 |
Feb 13, 2023 | 12.54 | 12.76 | 12.52 | 12.71 | 12.66 | 286,900 |
Feb 10, 2023 | 12.66 | 12.70 | 12.54 | 12.57 | 12.52 | 341,600 |
Feb 09, 2023 | 12.68 | 12.77 | 12.66 | 12.69 | 12.64 | 249,400 |
Feb 08, 2023 | 12.64 | 12.75 | 12.56 | 12.63 | 12.58 | 290,800 |
Feb 07, 2023 | 12.80 | 12.80 | 12.53 | 12.67 | 12.62 | 765,800 |
Feb 06, 2023 | 12.90 | 12.94 | 12.65 | 12.84 | 12.79 | 422,900 |
Feb 03, 2023 | 13.04 | 13.09 | 12.93 | 13.01 | 12.96 | 619,500 |
Feb 02, 2023 | 13.13 | 13.24 | 13.09 | 13.13 | 13.08 | 1,100,500 |
Feb 01, 2023 | 12.99 | 13.10 | 12.88 | 13.05 | 13.00 | 791,500 |
Jan 31, 2023 | 13.02 | 13.10 | 12.93 | 13.01 | 12.96 | 1,346,100 |
Jan 30, 2023 | 12.96 | 13.15 | 12.96 | 13.02 | 12.97 | 261,000 |
Jan 30, 2023 | 0.05 Dividend | |||||
Jan 27, 2023 | 13.00 | 13.14 | 12.96 | 13.06 | 12.96 | 345,600 |
Jan 26, 2023 | 13.00 | 13.03 | 12.90 | 13.00 | 12.90 | 317,600 |
Jan 25, 2023 | 12.90 | 13.01 | 12.87 | 12.94 | 12.84 | 313,200 |
Jan 24, 2023 | 13.03 | 13.07 | 12.90 | 12.99 | 12.89 | 565,400 |
Jan 23, 2023 | 12.94 | 13.13 | 12.92 | 13.04 | 12.94 | 556,000 |
Jan 20, 2023 | 12.79 | 12.98 | 12.76 | 12.94 | 12.84 | 274,000 |
Jan 19, 2023 | 12.79 | 12.97 | 12.77 | 12.82 | 12.72 | 406,900 |
Jan 18, 2023 | 13.00 | 13.06 | 12.80 | 12.85 | 12.75 | 571,500 |
Jan 17, 2023 | 12.84 | 13.00 | 12.84 | 12.99 | 12.89 | 309,500 |
Jan 16, 2023 | 12.86 | 12.92 | 12.79 | 12.89 | 12.79 | 154,600 |
Jan 13, 2023 | 12.78 | 12.88 | 12.72 | 12.84 | 12.74 | 464,000 |
Jan 12, 2023 | 12.66 | 12.90 | 12.61 | 12.86 | 12.76 | 558,300 |
Jan 11, 2023 | 12.36 | 12.64 | 12.34 | 12.61 | 12.51 | 1,057,700 |
Jan 10, 2023 | 12.21 | 12.38 | 12.20 | 12.33 | 12.24 | 860,900 |
Jan 09, 2023 | 12.12 | 12.28 | 12.10 | 12.23 | 12.14 | 339,800 |
Jan 06, 2023 | 12.05 | 12.15 | 11.98 | 12.09 | 12.00 | 409,900 |
Jan 05, 2023 | 12.18 | 12.18 | 11.93 | 12.00 | 11.91 | 411,200 |
Jan 04, 2023 | 12.20 | 12.27 | 12.17 | 12.24 | 12.15 | 535,700 |
Jan 03, 2023 | 12.20 | 12.29 | 12.08 | 12.15 | 12.06 | 418,900 |
Dec 30, 2022 | 12.05 | 12.19 | 12.05 | 12.11 | 12.02 | 237,500 |
Dec 29, 2022 | 11.96 | 12.19 | 11.95 | 12.13 | 12.04 | 382,700 |
Dec 29, 2022 | 0.096 Dividend | |||||
Dec 28, 2022 | 12.22 | 12.33 | 11.93 | 12.01 | 11.82 | 405,100 |
Dec 23, 2022 | 12.20 | 12.35 | 12.17 | 12.29 | 12.10 | 370,500 |
Dec 22, 2022 | 12.11 | 12.23 | 12.07 | 12.21 | 12.02 | 448,900 |
Dec 21, 2022 | 12.05 | 12.30 | 12.04 | 12.19 | 12.00 | 322,000 |
Dec 20, 2022 | 11.87 | 12.07 | 11.86 | 12.02 | 11.83 | 340,300 |
Dec 19, 2022 | 12.17 | 12.25 | 11.94 | 11.98 | 11.79 | 852,400 |
Dec 16, 2022 | 12.16 | 12.27 | 12.11 | 12.20 | 12.01 | 805,900 |
Dec 15, 2022 | 12.40 | 12.59 | 12.31 | 12.33 | 12.14 | 475,200 |
Dec 14, 2022 | 12.37 | 12.63 | 12.34 | 12.51 | 12.32 | 551,800 |
Dec 13, 2022 | 12.25 | 12.44 | 12.11 | 12.38 | 12.19 | 410,400 |
Dec 12, 2022 | 12.18 | 12.22 | 12.10 | 12.14 | 11.95 | 397,200 |
Dec 09, 2022 | 12.17 | 12.25 | 12.17 | 12.20 | 12.01 | 188,600 |
Dec 08, 2022 | 12.29 | 12.35 | 12.12 | 12.19 | 12.00 | 427,600 |
Dec 07, 2022 | 12.25 | 12.35 | 12.25 | 12.26 | 12.07 | 397,500 |
Dec 06, 2022 | 12.30 | 12.37 | 12.24 | 12.24 | 12.05 | 435,500 |
Dec 05, 2022 | 12.35 | 12.38 | 12.25 | 12.29 | 12.10 | 275,400 |
Dec 02, 2022 | 12.40 | 12.46 | 12.35 | 12.39 | 12.20 | 226,000 |
Dec 01, 2022 | 12.46 | 12.60 | 12.38 | 12.50 | 12.31 | 383,200 |
Nov 30, 2022 | 12.40 | 12.50 | 12.28 | 12.44 | 12.25 | 555,500 |
Nov 29, 2022 | 12.33 | 12.49 | 12.30 | 12.48 | 12.29 | 212,900 |
Nov 29, 2022 | 0.046 Dividend | |||||
Nov 28, 2022 | 12.44 | 12.54 | 12.34 | 12.35 | 12.11 | 325,100 |
Nov 25, 2022 | 12.41 | 12.55 | 12.41 | 12.54 | 12.30 | 256,800 |
Nov 24, 2022 | 12.40 | 12.50 | 12.40 | 12.43 | 12.19 | 128,400 |
Nov 23, 2022 | 12.43 | 12.47 | 12.35 | 12.42 | 12.18 | 316,400 |
Nov 22, 2022 | 12.19 | 12.51 | 12.19 | 12.49 | 12.25 | 402,700 |
Nov 21, 2022 | 12.13 | 12.24 | 12.12 | 12.17 | 11.94 | 504,900 |
Nov 18, 2022 | 12.34 | 12.46 | 12.19 | 12.24 | 12.00 | 421,300 |
Nov 17, 2022 | 12.26 | 12.39 | 12.22 | 12.31 | 12.07 | 431,100 |
Nov 16, 2022 | 12.28 | 12.45 | 12.25 | 12.38 | 12.14 | 1,017,800 |
Nov 15, 2022 | 12.18 | 12.58 | 12.08 | 12.40 | 12.16 | 1,355,100 |
Nov 14, 2022 | 12.07 | 12.15 | 11.83 | 11.84 | 11.61 | 287,500 |
Nov 11, 2022 | 12.10 | 12.15 | 11.85 | 12.04 | 11.81 | 695,500 |
Nov 10, 2022 | 11.90 | 12.18 | 11.86 | 11.99 | 11.76 | 821,400 |
Nov 09, 2022 | 11.73 | 11.78 | 11.64 | 11.66 | 11.44 | 507,000 |
Nov 08, 2022 | 11.63 | 11.82 | 11.59 | 11.80 | 11.57 | 480,900 |
Nov 07, 2022 | 11.40 | 11.71 | 11.40 | 11.68 | 11.46 | 559,900 |
Nov 04, 2022 | 11.17 | 11.43 | 11.17 | 11.41 | 11.19 | 346,800 |
Nov 03, 2022 | 11.03 | 11.21 | 10.99 | 11.16 | 10.95 | 456,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |