Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 11.37 | 11.39 | 11.33 | 11.35 | 11.35 | 315,900 |
Jun 08, 2023 | 11.39 | 11.47 | 11.38 | 11.45 | 11.45 | 286,500 |
Jun 07, 2023 | 11.52 | 11.55 | 11.45 | 11.48 | 11.48 | 334,600 |
Jun 06, 2023 | 11.42 | 11.46 | 11.40 | 11.45 | 11.45 | 431,700 |
Jun 05, 2023 | 11.58 | 11.66 | 11.54 | 11.55 | 11.55 | 505,000 |
Jun 02, 2023 | 11.54 | 11.61 | 11.45 | 11.46 | 11.46 | 465,100 |
Jun 01, 2023 | 11.62 | 11.71 | 11.59 | 11.67 | 11.67 | 405,400 |
Jun 01, 2023 | 0.439 Dividend | |||||
May 31, 2023 | 11.94 | 12.03 | 11.91 | 12.03 | 11.59 | 313,800 |
May 30, 2023 | 12.06 | 12.06 | 11.93 | 12.01 | 11.57 | 451,800 |
May 26, 2023 | 12.15 | 12.19 | 12.12 | 12.16 | 11.72 | 386,000 |
May 25, 2023 | 12.16 | 12.25 | 12.12 | 12.24 | 11.79 | 384,800 |
May 24, 2023 | 12.40 | 12.41 | 12.36 | 12.39 | 11.94 | 451,000 |
May 23, 2023 | 12.42 | 12.48 | 12.39 | 12.41 | 11.96 | 326,900 |
May 22, 2023 | 12.41 | 12.44 | 12.35 | 12.38 | 11.93 | 324,400 |
May 19, 2023 | 12.15 | 12.24 | 12.15 | 12.18 | 11.74 | 425,300 |
May 18, 2023 | 12.25 | 12.27 | 12.12 | 12.19 | 11.75 | 447,700 |
May 17, 2023 | 12.46 | 12.46 | 12.33 | 12.39 | 11.94 | 321,400 |
May 16, 2023 | 12.54 | 12.54 | 12.48 | 12.49 | 12.03 | 467,600 |
May 15, 2023 | 12.59 | 12.59 | 12.55 | 12.57 | 12.11 | 226,800 |
May 12, 2023 | 12.55 | 12.58 | 12.53 | 12.57 | 12.11 | 214,500 |
May 11, 2023 | 12.61 | 12.66 | 12.56 | 12.64 | 12.18 | 243,100 |
May 10, 2023 | 12.79 | 12.80 | 12.72 | 12.79 | 12.32 | 470,900 |
May 09, 2023 | 12.87 | 12.89 | 12.79 | 12.82 | 12.35 | 754,400 |
May 08, 2023 | 12.94 | 12.94 | 12.86 | 12.90 | 12.43 | 201,800 |
May 05, 2023 | 12.85 | 12.89 | 12.80 | 12.89 | 12.42 | 329,600 |
May 04, 2023 | 12.91 | 12.93 | 12.86 | 12.93 | 12.46 | 434,800 |
May 03, 2023 | 12.95 | 13.01 | 12.93 | 12.96 | 12.49 | 358,700 |
May 02, 2023 | 12.74 | 12.89 | 12.70 | 12.86 | 12.39 | 879,000 |
May 01, 2023 | 13.02 | 13.05 | 12.98 | 12.99 | 12.52 | 259,700 |
Apr 28, 2023 | 13.01 | 13.07 | 13.00 | 13.02 | 12.54 | 309,200 |
Apr 27, 2023 | 12.97 | 13.08 | 12.96 | 13.08 | 12.60 | 482,300 |
Apr 26, 2023 | 12.84 | 12.93 | 12.84 | 12.89 | 12.42 | 407,900 |
Apr 25, 2023 | 12.51 | 12.57 | 12.48 | 12.56 | 12.10 | 254,800 |
Apr 24, 2023 | 12.64 | 12.64 | 12.55 | 12.57 | 12.11 | 339,900 |
Apr 21, 2023 | 12.67 | 12.70 | 12.63 | 12.66 | 12.20 | 311,100 |
Apr 20, 2023 | 12.63 | 12.65 | 12.57 | 12.63 | 12.17 | 337,800 |
Apr 19, 2023 | 12.62 | 12.64 | 12.56 | 12.60 | 12.14 | 493,300 |
Apr 18, 2023 | 12.61 | 12.63 | 12.56 | 12.57 | 12.11 | 261,300 |
Apr 17, 2023 | 12.50 | 12.51 | 12.44 | 12.44 | 11.99 | 390,000 |
Apr 14, 2023 | 12.48 | 12.49 | 12.37 | 12.48 | 12.02 | 552,300 |
Apr 13, 2023 | 12.49 | 12.60 | 12.49 | 12.59 | 12.13 | 195,600 |
Apr 12, 2023 | 12.59 | 12.64 | 12.56 | 12.60 | 12.14 | 297,400 |
Apr 11, 2023 | 12.51 | 12.54 | 12.46 | 12.51 | 12.05 | 348,800 |
Apr 10, 2023 | 12.48 | 12.51 | 12.40 | 12.51 | 12.05 | 264,000 |
Apr 06, 2023 | 12.53 | 12.60 | 12.46 | 12.48 | 12.02 | 464,700 |
Apr 05, 2023 | 12.34 | 12.37 | 12.31 | 12.34 | 11.89 | 302,500 |
Apr 04, 2023 | 12.09 | 12.12 | 12.06 | 12.10 | 11.66 | 274,200 |
Apr 03, 2023 | 11.96 | 12.05 | 11.92 | 12.05 | 11.61 | 268,300 |
Mar 31, 2023 | 11.98 | 12.00 | 11.90 | 11.93 | 11.49 | 329,300 |
Mar 30, 2023 | 11.85 | 11.87 | 11.80 | 11.87 | 11.44 | 286,900 |
Mar 29, 2023 | 11.78 | 11.81 | 11.75 | 11.78 | 11.35 | 299,300 |
Mar 28, 2023 | 11.80 | 11.81 | 11.77 | 11.81 | 11.38 | 379,300 |
Mar 27, 2023 | 11.87 | 11.89 | 11.76 | 11.81 | 11.38 | 465,200 |
Mar 24, 2023 | 11.48 | 11.57 | 11.46 | 11.57 | 11.15 | 496,800 |
Mar 23, 2023 | 11.87 | 11.89 | 11.72 | 11.74 | 11.31 | 359,200 |
Mar 22, 2023 | 11.74 | 11.82 | 11.71 | 11.74 | 11.31 | 403,400 |
Mar 21, 2023 | 11.73 | 11.76 | 11.66 | 11.68 | 11.25 | 469,700 |
Mar 20, 2023 | 11.45 | 11.54 | 11.43 | 11.53 | 11.11 | 561,700 |
Mar 17, 2023 | 11.32 | 11.37 | 11.29 | 11.32 | 10.91 | 745,200 |
Mar 16, 2023 | 11.40 | 11.43 | 11.35 | 11.41 | 10.99 | 1,079,900 |
Mar 15, 2023 | 11.28 | 11.46 | 11.28 | 11.41 | 10.99 | 717,300 |
Mar 14, 2023 | 11.54 | 11.54 | 11.46 | 11.54 | 11.12 | 414,300 |
Mar 13, 2023 | 11.53 | 11.57 | 11.48 | 11.52 | 11.10 | 658,500 |
Mar 10, 2023 | 11.55 | 11.62 | 11.51 | 11.52 | 11.10 | 445,600 |
Mar 09, 2023 | 11.47 | 11.51 | 11.43 | 11.46 | 11.04 | 370,500 |
Mar 08, 2023 | 11.44 | 11.49 | 11.42 | 11.47 | 11.05 | 309,200 |
Mar 07, 2023 | 11.56 | 11.56 | 11.33 | 11.40 | 10.98 | 441,700 |
Mar 06, 2023 | 11.59 | 11.66 | 11.58 | 11.66 | 11.23 | 341,500 |
Mar 03, 2023 | 11.45 | 11.52 | 11.43 | 11.52 | 11.10 | 415,200 |
Mar 02, 2023 | 11.44 | 11.48 | 11.41 | 11.48 | 11.06 | 342,400 |
Mar 01, 2023 | 11.54 | 11.54 | 11.45 | 11.50 | 11.08 | 286,500 |
Feb 28, 2023 | 11.57 | 11.57 | 11.45 | 11.48 | 11.06 | 446,900 |
Feb 27, 2023 | 11.54 | 11.59 | 11.52 | 11.59 | 11.17 | 373,000 |
Feb 24, 2023 | 11.45 | 11.55 | 11.43 | 11.54 | 11.12 | 361,400 |
Feb 23, 2023 | 11.46 | 11.51 | 11.42 | 11.51 | 11.09 | 380,800 |
Feb 22, 2023 | 11.63 | 11.66 | 11.57 | 11.63 | 11.21 | 512,400 |
Feb 21, 2023 | 11.51 | 11.52 | 11.45 | 11.49 | 11.07 | 414,000 |
Feb 17, 2023 | 11.41 | 11.52 | 11.37 | 11.51 | 11.09 | 463,700 |
Feb 16, 2023 | 11.29 | 11.42 | 11.26 | 11.33 | 10.92 | 652,600 |
Feb 15, 2023 | 10.66 | 10.72 | 10.64 | 10.68 | 10.29 | 531,700 |
Feb 14, 2023 | 10.67 | 10.71 | 10.63 | 10.68 | 10.29 | 448,400 |
Feb 13, 2023 | 10.43 | 10.47 | 10.42 | 10.46 | 10.08 | 368,700 |
Feb 10, 2023 | 10.31 | 10.40 | 10.31 | 10.38 | 10.00 | 291,900 |
Feb 09, 2023 | 10.40 | 10.40 | 10.26 | 10.30 | 9.92 | 407,500 |
Feb 08, 2023 | 10.39 | 10.40 | 10.33 | 10.37 | 9.99 | 328,100 |
Feb 07, 2023 | 10.25 | 10.30 | 10.21 | 10.27 | 9.90 | 517,300 |
Feb 06, 2023 | 10.35 | 10.35 | 10.27 | 10.32 | 9.94 | 388,300 |
Feb 03, 2023 | 10.57 | 10.58 | 10.39 | 10.40 | 10.02 | 607,100 |
Feb 02, 2023 | 10.58 | 10.61 | 10.53 | 10.61 | 10.22 | 693,100 |
Feb 01, 2023 | 10.54 | 10.71 | 10.53 | 10.70 | 10.31 | 533,600 |
Jan 31, 2023 | 10.53 | 10.61 | 10.51 | 10.60 | 10.21 | 575,800 |
Jan 30, 2023 | 10.47 | 10.52 | 10.47 | 10.50 | 10.12 | 662,900 |
Jan 27, 2023 | 10.35 | 10.40 | 10.33 | 10.40 | 10.02 | 338,000 |
Jan 26, 2023 | 10.45 | 10.47 | 10.41 | 10.46 | 10.08 | 436,200 |
Jan 25, 2023 | 10.43 | 10.54 | 10.42 | 10.53 | 10.15 | 571,200 |
Jan 24, 2023 | 10.44 | 10.55 | 10.42 | 10.52 | 10.14 | 527,500 |
Jan 23, 2023 | 10.45 | 10.48 | 10.42 | 10.47 | 10.09 | 296,400 |
Jan 20, 2023 | 10.44 | 10.50 | 10.40 | 10.50 | 10.12 | 340,200 |
Jan 19, 2023 | 10.35 | 10.41 | 10.29 | 10.38 | 10.00 | 415,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |