Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | 11.73 | 11.78 | 11.71 | 11.73 | 11.73 | 23,204 |
Mar 27, 2023 | 11.82 | 11.84 | 11.73 | 11.73 | 11.73 | 39,000 |
Mar 24, 2023 | 11.83 | 11.83 | 11.72 | 11.82 | 11.82 | 159,700 |
Mar 23, 2023 | 11.89 | 11.89 | 11.79 | 11.88 | 11.88 | 97,800 |
Mar 23, 2023 | 0.095 Dividend | |||||
Mar 22, 2023 | 11.76 | 12.06 | 11.76 | 11.90 | 11.80 | 50,100 |
Mar 21, 2023 | 11.66 | 11.80 | 11.66 | 11.76 | 11.67 | 72,000 |
Mar 20, 2023 | 11.70 | 11.71 | 11.54 | 11.65 | 11.56 | 99,800 |
Mar 17, 2023 | 11.70 | 11.77 | 11.60 | 11.67 | 11.58 | 93,100 |
Mar 16, 2023 | 11.53 | 11.85 | 11.53 | 11.75 | 11.66 | 190,900 |
Mar 15, 2023 | 11.97 | 12.02 | 11.55 | 11.55 | 11.46 | 294,100 |
Mar 14, 2023 | 12.04 | 12.09 | 11.98 | 12.01 | 11.91 | 41,900 |
Mar 13, 2023 | 11.97 | 12.08 | 11.97 | 12.01 | 11.91 | 37,800 |
Mar 10, 2023 | 12.28 | 12.38 | 12.02 | 12.07 | 11.97 | 61,200 |
Mar 09, 2023 | 12.29 | 12.33 | 12.23 | 12.28 | 12.18 | 77,200 |
Mar 08, 2023 | 12.24 | 12.36 | 12.22 | 12.24 | 12.14 | 49,900 |
Mar 07, 2023 | 12.32 | 12.34 | 12.23 | 12.26 | 12.16 | 39,000 |
Mar 06, 2023 | 12.29 | 12.37 | 12.26 | 12.29 | 12.19 | 28,000 |
Mar 03, 2023 | 12.15 | 12.27 | 12.15 | 12.25 | 12.15 | 25,400 |
Mar 02, 2023 | 12.23 | 12.23 | 12.08 | 12.13 | 12.03 | 36,500 |
Mar 01, 2023 | 12.37 | 12.43 | 12.18 | 12.22 | 12.12 | 49,000 |
Feb 28, 2023 | 12.34 | 12.40 | 12.27 | 12.32 | 12.22 | 35,600 |
Feb 27, 2023 | 12.37 | 12.54 | 12.28 | 12.33 | 12.23 | 67,000 |
Feb 24, 2023 | 12.28 | 12.32 | 12.24 | 12.28 | 12.18 | 19,300 |
Feb 23, 2023 | 12.21 | 12.31 | 12.14 | 12.31 | 12.21 | 45,700 |
Feb 22, 2023 | 12.14 | 12.17 | 12.10 | 12.14 | 12.04 | 108,000 |
Feb 21, 2023 | 12.22 | 12.22 | 12.06 | 12.10 | 12.00 | 70,300 |
Feb 17, 2023 | 12.26 | 12.26 | 12.20 | 12.21 | 12.11 | 36,900 |
Feb 17, 2023 | 0.095 Dividend | |||||
Feb 16, 2023 | 12.39 | 12.39 | 12.32 | 12.33 | 12.14 | 26,000 |
Feb 15, 2023 | 12.39 | 12.42 | 12.36 | 12.39 | 12.20 | 24,300 |
Feb 14, 2023 | 12.43 | 12.47 | 12.35 | 12.40 | 12.21 | 42,900 |
Feb 13, 2023 | 12.46 | 12.50 | 12.42 | 12.44 | 12.25 | 24,300 |
Feb 10, 2023 | 12.49 | 12.54 | 12.38 | 12.40 | 12.21 | 43,000 |
Feb 09, 2023 | 12.62 | 12.63 | 12.45 | 12.46 | 12.27 | 52,900 |
Feb 08, 2023 | 12.63 | 12.68 | 12.50 | 12.55 | 12.35 | 55,500 |
Feb 07, 2023 | 12.57 | 12.60 | 12.51 | 12.57 | 12.37 | 39,400 |
Feb 06, 2023 | 12.62 | 12.62 | 12.51 | 12.55 | 12.35 | 52,300 |
Feb 03, 2023 | 12.65 | 12.71 | 12.58 | 12.59 | 12.39 | 32,000 |
Feb 02, 2023 | 12.70 | 12.80 | 12.61 | 12.66 | 12.46 | 99,300 |
Feb 01, 2023 | 12.67 | 12.77 | 12.56 | 12.57 | 12.37 | 86,300 |
Jan 31, 2023 | 12.60 | 12.62 | 12.52 | 12.60 | 12.40 | 30,400 |
Jan 30, 2023 | 12.54 | 12.63 | 12.48 | 12.50 | 12.30 | 51,500 |
Jan 27, 2023 | 12.53 | 12.59 | 12.49 | 12.53 | 12.33 | 50,900 |
Jan 26, 2023 | 12.59 | 12.66 | 12.50 | 12.55 | 12.35 | 48,100 |
Jan 25, 2023 | 12.54 | 12.64 | 12.46 | 12.50 | 12.30 | 72,800 |
Jan 24, 2023 | 12.60 | 12.63 | 12.51 | 12.54 | 12.34 | 40,300 |
Jan 23, 2023 | 12.55 | 12.62 | 12.52 | 12.60 | 12.40 | 38,100 |
Jan 23, 2023 | 0.095 Dividend | |||||
Jan 20, 2023 | 12.73 | 12.78 | 12.61 | 12.64 | 12.35 | 54,700 |
Jan 19, 2023 | 12.78 | 12.91 | 12.65 | 12.68 | 12.39 | 60,600 |
Jan 18, 2023 | 12.73 | 13.01 | 12.73 | 12.76 | 12.47 | 58,200 |
Jan 17, 2023 | 12.68 | 12.72 | 12.60 | 12.67 | 12.38 | 39,600 |
Jan 13, 2023 | 12.53 | 12.72 | 12.52 | 12.65 | 12.36 | 40,700 |
Jan 12, 2023 | 12.83 | 12.83 | 12.61 | 12.66 | 12.37 | 39,000 |
Jan 11, 2023 | 12.54 | 12.84 | 12.49 | 12.77 | 12.48 | 45,300 |
Jan 10, 2023 | 12.52 | 12.60 | 12.46 | 12.50 | 12.21 | 27,900 |
Jan 09, 2023 | 12.46 | 12.60 | 12.45 | 12.47 | 12.18 | 39,600 |
Jan 06, 2023 | 12.23 | 12.46 | 12.23 | 12.41 | 12.12 | 31,200 |
Jan 05, 2023 | 12.26 | 12.28 | 12.15 | 12.20 | 11.92 | 45,800 |
Jan 04, 2023 | 12.42 | 12.50 | 12.32 | 12.33 | 12.05 | 56,900 |
Jan 03, 2023 | 12.51 | 12.52 | 12.26 | 12.35 | 12.07 | 56,300 |
Dec 30, 2022 | 12.22 | 12.52 | 12.17 | 12.48 | 12.19 | 168,400 |
Dec 29, 2022 | 12.03 | 12.20 | 12.00 | 12.19 | 11.91 | 72,500 |
Dec 28, 2022 | 11.77 | 11.96 | 11.76 | 11.96 | 11.68 | 80,100 |
Dec 27, 2022 | 12.01 | 12.01 | 11.70 | 11.73 | 11.46 | 70,100 |
Dec 23, 2022 | 12.01 | 12.08 | 11.94 | 12.05 | 11.77 | 53,200 |
Dec 22, 2022 | 11.87 | 12.02 | 11.83 | 11.98 | 11.70 | 54,400 |
Dec 21, 2022 | 11.90 | 12.01 | 11.90 | 11.96 | 11.68 | 65,600 |
Dec 21, 2022 | 0.095 Dividend | |||||
Dec 20, 2022 | 11.84 | 12.06 | 11.84 | 11.98 | 11.61 | 150,900 |
Dec 19, 2022 | 12.20 | 12.26 | 11.89 | 11.91 | 11.54 | 97,400 |
Dec 16, 2022 | 12.37 | 12.37 | 12.18 | 12.25 | 11.87 | 37,000 |
Dec 15, 2022 | 12.42 | 12.49 | 12.40 | 12.41 | 12.03 | 40,200 |
Dec 14, 2022 | 12.43 | 12.58 | 12.41 | 12.44 | 12.06 | 92,500 |
Dec 13, 2022 | 12.35 | 12.58 | 12.30 | 12.40 | 12.02 | 106,900 |
Dec 12, 2022 | 12.09 | 12.27 | 12.09 | 12.27 | 11.89 | 67,200 |
Dec 09, 2022 | 12.20 | 12.23 | 12.06 | 12.07 | 11.70 | 40,100 |
Dec 08, 2022 | 12.21 | 12.26 | 12.17 | 12.23 | 11.85 | 38,600 |
Dec 07, 2022 | 12.12 | 12.25 | 12.07 | 12.16 | 11.79 | 55,400 |
Dec 06, 2022 | 12.12 | 12.24 | 12.11 | 12.11 | 11.74 | 42,900 |
Dec 05, 2022 | 12.10 | 12.20 | 12.00 | 12.11 | 11.74 | 90,700 |
Dec 02, 2022 | 12.30 | 12.37 | 12.18 | 12.28 | 11.90 | 49,800 |
Dec 01, 2022 | 12.32 | 12.47 | 12.30 | 12.34 | 11.96 | 47,700 |
Nov 30, 2022 | 12.16 | 12.41 | 12.16 | 12.32 | 11.94 | 39,800 |
Nov 29, 2022 | 12.12 | 12.20 | 12.07 | 12.20 | 11.82 | 67,400 |
Nov 28, 2022 | 12.18 | 12.18 | 12.07 | 12.09 | 11.72 | 30,500 |
Nov 25, 2022 | 12.13 | 12.22 | 12.08 | 12.15 | 11.78 | 31,900 |
Nov 23, 2022 | 12.25 | 12.28 | 12.09 | 12.12 | 11.75 | 49,200 |
Nov 22, 2022 | 12.27 | 12.32 | 12.20 | 12.26 | 11.88 | 53,600 |
Nov 21, 2022 | 12.32 | 12.35 | 12.16 | 12.24 | 11.86 | 37,700 |
Nov 21, 2022 | 0.095 Dividend | |||||
Nov 18, 2022 | 12.38 | 12.46 | 12.38 | 12.41 | 11.94 | 22,400 |
Nov 17, 2022 | 12.33 | 12.44 | 12.29 | 12.33 | 11.86 | 52,200 |
Nov 16, 2022 | 12.47 | 12.59 | 12.45 | 12.46 | 11.98 | 25,600 |
Nov 15, 2022 | 12.37 | 12.49 | 12.28 | 12.47 | 11.99 | 51,400 |
Nov 14, 2022 | 12.16 | 12.23 | 12.16 | 12.23 | 11.76 | 116,000 |
Nov 11, 2022 | 12.20 | 12.29 | 12.20 | 12.20 | 11.73 | 42,400 |
Nov 10, 2022 | 12.23 | 12.31 | 12.12 | 12.20 | 11.73 | 40,600 |
Nov 09, 2022 | 12.09 | 12.14 | 11.96 | 12.00 | 11.54 | 33,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |