Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 11.39 | 11.45 | 11.28 | 11.32 | 11.32 | 741,100 |
May 25, 2023 | 11.68 | 11.68 | 11.34 | 11.35 | 11.35 | 573,200 |
May 24, 2023 | 11.87 | 11.89 | 11.63 | 11.80 | 11.80 | 825,600 |
May 23, 2023 | 11.80 | 12.01 | 11.68 | 11.76 | 11.76 | 927,300 |
May 19, 2023 | 11.70 | 11.83 | 11.62 | 11.77 | 11.77 | 994,900 |
May 18, 2023 | 11.36 | 11.64 | 11.24 | 11.59 | 11.59 | 1,029,500 |
May 17, 2023 | 11.38 | 11.48 | 11.12 | 11.37 | 11.37 | 749,700 |
May 16, 2023 | 11.32 | 11.56 | 11.23 | 11.25 | 11.25 | 829,800 |
May 15, 2023 | 11.23 | 11.44 | 11.19 | 11.32 | 11.32 | 1,267,100 |
May 12, 2023 | 11.38 | 11.65 | 11.17 | 11.36 | 11.36 | 2,259,800 |
May 11, 2023 | 11.70 | 11.70 | 10.95 | 11.02 | 11.02 | 2,540,600 |
May 10, 2023 | 12.20 | 12.25 | 11.77 | 11.78 | 11.78 | 1,531,100 |
May 09, 2023 | 11.78 | 12.28 | 11.78 | 12.22 | 12.22 | 1,421,900 |
May 08, 2023 | 12.21 | 12.29 | 11.89 | 11.93 | 11.93 | 838,500 |
May 05, 2023 | 11.95 | 12.18 | 11.94 | 12.02 | 12.02 | 1,044,600 |
May 04, 2023 | 11.64 | 11.84 | 11.57 | 11.71 | 11.71 | 771,000 |
May 03, 2023 | 11.71 | 11.83 | 11.54 | 11.66 | 11.66 | 657,000 |
May 02, 2023 | 12.22 | 12.22 | 11.71 | 11.86 | 11.86 | 920,400 |
May 01, 2023 | 12.20 | 12.45 | 12.20 | 12.30 | 12.30 | 569,600 |
Apr 28, 2023 | 12.03 | 12.45 | 11.98 | 12.34 | 12.34 | 863,600 |
Apr 27, 2023 | 12.05 | 12.15 | 11.87 | 11.97 | 11.97 | 974,500 |
Apr 27, 2023 | 0.11 Dividend | |||||
Apr 26, 2023 | 12.48 | 12.58 | 12.09 | 12.21 | 12.10 | 1,195,800 |
Apr 25, 2023 | 12.77 | 12.84 | 12.43 | 12.52 | 12.41 | 614,500 |
Apr 24, 2023 | 12.35 | 12.82 | 12.35 | 12.80 | 12.68 | 865,800 |
Apr 21, 2023 | 12.57 | 12.57 | 12.25 | 12.39 | 12.28 | 503,700 |
Apr 20, 2023 | 12.60 | 12.67 | 12.42 | 12.49 | 12.38 | 554,900 |
Apr 19, 2023 | 12.72 | 12.72 | 12.45 | 12.71 | 12.60 | 746,300 |
Apr 18, 2023 | 12.95 | 12.96 | 12.76 | 12.85 | 12.73 | 491,100 |
Apr 17, 2023 | 12.82 | 13.06 | 12.82 | 12.95 | 12.83 | 1,097,400 |
Apr 14, 2023 | 12.72 | 12.93 | 12.63 | 12.78 | 12.66 | 1,158,600 |
Apr 13, 2023 | 12.46 | 12.75 | 12.39 | 12.65 | 12.54 | 809,500 |
Apr 12, 2023 | 12.61 | 12.65 | 12.44 | 12.47 | 12.36 | 841,600 |
Apr 11, 2023 | 12.45 | 12.58 | 12.38 | 12.55 | 12.44 | 901,000 |
Apr 10, 2023 | 12.30 | 12.48 | 12.19 | 12.41 | 12.30 | 1,588,500 |
Apr 06, 2023 | 12.21 | 12.28 | 12.03 | 12.27 | 12.16 | 1,210,200 |
Apr 05, 2023 | 12.29 | 12.39 | 12.08 | 12.22 | 12.11 | 1,061,800 |
Apr 04, 2023 | 12.51 | 12.53 | 12.08 | 12.29 | 12.18 | 963,300 |
Apr 03, 2023 | 12.36 | 12.66 | 12.22 | 12.43 | 12.32 | 1,434,800 |
Mar 31, 2023 | 12.09 | 12.24 | 12.04 | 12.11 | 12.00 | 646,300 |
Mar 30, 2023 | 12.30 | 12.30 | 11.91 | 12.01 | 11.90 | 725,100 |
Mar 30, 2023 | 0.11 Dividend | |||||
Mar 29, 2023 | 12.58 | 12.63 | 12.14 | 12.26 | 12.04 | 938,700 |
Mar 28, 2023 | 12.27 | 12.59 | 12.11 | 12.42 | 12.20 | 1,072,500 |
Mar 27, 2023 | 12.29 | 12.34 | 11.95 | 12.30 | 12.08 | 1,336,100 |
Mar 24, 2023 | 11.92 | 12.20 | 11.82 | 12.17 | 11.95 | 641,300 |
Mar 23, 2023 | 12.51 | 12.69 | 12.06 | 12.18 | 11.96 | 1,279,300 |
Mar 22, 2023 | 12.80 | 12.87 | 12.40 | 12.41 | 12.19 | 1,250,700 |
Mar 21, 2023 | 12.60 | 12.85 | 12.60 | 12.76 | 12.53 | 808,600 |
Mar 20, 2023 | 12.12 | 12.43 | 11.91 | 12.40 | 12.18 | 1,702,900 |
Mar 17, 2023 | 12.12 | 12.25 | 11.78 | 12.10 | 11.88 | 9,218,600 |
Mar 16, 2023 | 11.48 | 12.26 | 11.48 | 12.11 | 11.89 | 4,940,800 |
Mar 15, 2023 | 11.81 | 11.97 | 11.28 | 11.72 | 11.51 | 2,486,100 |
Mar 14, 2023 | 12.11 | 12.55 | 12.03 | 12.34 | 12.12 | 2,041,700 |
Mar 13, 2023 | 11.85 | 12.32 | 11.48 | 12.03 | 11.81 | 2,372,100 |
Mar 10, 2023 | 12.45 | 12.45 | 11.99 | 12.10 | 11.88 | 1,368,700 |
Mar 09, 2023 | 12.39 | 12.70 | 12.36 | 12.42 | 12.20 | 1,412,700 |
Mar 08, 2023 | 12.10 | 12.33 | 11.98 | 12.23 | 12.01 | 986,000 |
Mar 07, 2023 | 12.31 | 12.42 | 12.08 | 12.16 | 11.94 | 1,499,900 |
Mar 06, 2023 | 12.61 | 12.61 | 12.23 | 12.34 | 12.12 | 1,316,000 |
Mar 03, 2023 | 12.45 | 12.88 | 12.33 | 12.75 | 12.52 | 1,118,700 |
Mar 02, 2023 | 12.44 | 12.59 | 12.30 | 12.51 | 12.29 | 1,573,900 |
Mar 01, 2023 | 11.85 | 12.52 | 11.85 | 12.41 | 12.19 | 1,863,500 |
Feb 28, 2023 | 11.95 | 11.95 | 11.70 | 11.86 | 11.65 | 1,599,200 |
Feb 27, 2023 | 11.95 | 11.97 | 11.69 | 11.87 | 11.66 | 1,459,400 |
Feb 27, 2023 | 0.11 Dividend | |||||
Feb 24, 2023 | 11.56 | 11.96 | 11.41 | 11.93 | 11.61 | 1,117,200 |
Feb 23, 2023 | 11.28 | 11.72 | 11.28 | 11.62 | 11.31 | 2,085,100 |
Feb 22, 2023 | 11.14 | 11.35 | 10.93 | 11.15 | 10.85 | 1,975,700 |
Feb 21, 2023 | 11.39 | 11.46 | 11.09 | 11.14 | 10.84 | 2,930,300 |
Feb 17, 2023 | 11.81 | 11.82 | 11.40 | 11.45 | 11.14 | 1,820,300 |
Feb 16, 2023 | 12.12 | 12.19 | 11.93 | 11.95 | 11.63 | 1,408,400 |
Feb 15, 2023 | 12.12 | 12.19 | 11.87 | 12.09 | 11.76 | 2,295,600 |
Feb 14, 2023 | 12.12 | 12.37 | 11.99 | 12.32 | 11.99 | 1,432,500 |
Feb 13, 2023 | 12.00 | 12.21 | 11.89 | 12.11 | 11.78 | 760,000 |
Feb 10, 2023 | 11.93 | 12.16 | 11.90 | 11.99 | 11.67 | 1,656,600 |
Feb 09, 2023 | 11.85 | 11.97 | 11.76 | 11.78 | 11.46 | 1,780,300 |
Feb 08, 2023 | 12.07 | 12.12 | 11.82 | 11.84 | 11.52 | 1,669,000 |
Feb 07, 2023 | 11.66 | 12.09 | 11.54 | 11.90 | 11.58 | 1,550,700 |
Feb 06, 2023 | 11.70 | 11.79 | 11.51 | 11.61 | 11.30 | 1,471,100 |
Feb 03, 2023 | 11.66 | 12.02 | 11.63 | 11.72 | 11.40 | 1,578,800 |
Feb 02, 2023 | 11.81 | 12.02 | 11.55 | 11.67 | 11.36 | 1,681,500 |
Feb 01, 2023 | 12.09 | 12.10 | 11.62 | 11.79 | 11.47 | 1,870,900 |
Jan 31, 2023 | 12.11 | 12.24 | 12.01 | 12.13 | 11.80 | 916,900 |
Jan 30, 2023 | 12.50 | 12.62 | 12.00 | 12.17 | 11.84 | 2,291,200 |
Jan 30, 2023 | 0.11 Dividend | |||||
Jan 27, 2023 | 13.09 | 13.37 | 12.76 | 13.02 | 12.56 | 1,676,600 |
Jan 26, 2023 | 13.25 | 13.33 | 12.76 | 13.06 | 12.60 | 1,698,400 |
Jan 25, 2023 | 13.45 | 13.50 | 13.10 | 13.13 | 12.67 | 1,283,900 |
Jan 24, 2023 | 13.86 | 13.86 | 13.52 | 13.59 | 13.11 | 889,100 |
Jan 23, 2023 | 13.98 | 14.04 | 13.77 | 13.91 | 13.42 | 698,600 |
Jan 20, 2023 | 13.69 | 13.91 | 13.66 | 13.75 | 13.27 | 847,100 |
Jan 19, 2023 | 13.31 | 13.77 | 13.25 | 13.65 | 13.17 | 640,100 |
Jan 18, 2023 | 13.59 | 13.94 | 13.37 | 13.37 | 12.90 | 1,453,700 |
Jan 17, 2023 | 13.48 | 13.71 | 13.42 | 13.57 | 13.09 | 1,221,900 |
Jan 16, 2023 | 13.36 | 13.59 | 13.24 | 13.45 | 12.98 | 358,800 |
Jan 13, 2023 | 13.40 | 13.59 | 13.05 | 13.43 | 12.96 | 646,600 |
Jan 12, 2023 | 12.74 | 13.33 | 12.74 | 13.31 | 12.84 | 1,110,600 |
Jan 11, 2023 | 12.50 | 12.65 | 12.35 | 12.63 | 12.19 | 771,800 |
Jan 10, 2023 | 12.42 | 12.53 | 12.20 | 12.50 | 12.06 | 1,104,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |