Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 13.61 | 13.77 | 13.66 | 13.69 | 13.69 | 21,645 |
Jan 26, 2023 | 13.68 | 13.70 | 13.48 | 13.64 | 13.64 | 45,600 |
Jan 25, 2023 | 13.34 | 13.56 | 13.28 | 13.55 | 13.55 | 29,600 |
Jan 24, 2023 | 13.50 | 13.60 | 13.45 | 13.52 | 13.52 | 25,200 |
Jan 23, 2023 | 13.38 | 13.60 | 13.34 | 13.57 | 13.57 | 49,200 |
Jan 20, 2023 | 13.15 | 13.37 | 13.09 | 13.35 | 13.35 | 36,500 |
Jan 19, 2023 | 13.18 | 13.21 | 13.06 | 13.11 | 13.11 | 39,400 |
Jan 18, 2023 | 13.57 | 13.71 | 13.31 | 13.32 | 13.32 | 87,600 |
Jan 17, 2023 | 13.43 | 13.51 | 13.37 | 13.45 | 13.45 | 75,300 |
Jan 13, 2023 | 13.23 | 13.43 | 13.21 | 13.42 | 13.42 | 45,100 |
Jan 12, 2023 | 13.26 | 13.36 | 13.06 | 13.35 | 13.35 | 57,900 |
Jan 11, 2023 | 13.13 | 13.21 | 13.10 | 13.19 | 13.19 | 39,600 |
Jan 10, 2023 | 12.86 | 13.08 | 12.83 | 13.07 | 13.07 | 28,600 |
Jan 09, 2023 | 12.92 | 13.03 | 12.84 | 12.92 | 12.92 | 58,400 |
Jan 06, 2023 | 12.45 | 12.80 | 12.38 | 12.78 | 12.78 | 55,600 |
Jan 05, 2023 | 12.50 | 12.50 | 12.32 | 12.37 | 12.37 | 35,300 |
Jan 04, 2023 | 12.46 | 12.60 | 12.42 | 12.52 | 12.52 | 81,900 |
Jan 03, 2023 | 12.53 | 12.67 | 12.26 | 12.35 | 12.35 | 77,100 |
Dec 30, 2022 | 12.24 | 12.40 | 12.22 | 12.39 | 12.39 | 106,500 |
Dec 29, 2022 | 12.16 | 12.39 | 12.11 | 12.39 | 12.39 | 118,400 |
Dec 28, 2022 | 12.06 | 12.18 | 12.02 | 12.06 | 12.06 | 644,500 |
Dec 27, 2022 | 12.17 | 12.20 | 12.05 | 12.07 | 12.07 | 79,900 |
Dec 23, 2022 | 12.08 | 12.18 | 12.01 | 12.17 | 12.17 | 101,300 |
Dec 22, 2022 | 12.25 | 12.32 | 11.93 | 12.13 | 12.13 | 114,500 |
Dec 21, 2022 | 12.29 | 12.46 | 12.23 | 12.42 | 12.42 | 66,800 |
Dec 20, 2022 | 12.10 | 12.32 | 12.08 | 12.20 | 12.20 | 50,100 |
Dec 19, 2022 | 12.31 | 12.31 | 12.10 | 12.13 | 12.13 | 79,700 |
Dec 16, 2022 | 12.38 | 12.44 | 12.24 | 12.34 | 12.34 | 160,000 |
Dec 15, 2022 | 12.70 | 12.72 | 12.46 | 12.50 | 12.50 | 95,100 |
Dec 14, 2022 | 12.92 | 13.06 | 12.76 | 12.88 | 12.88 | 65,500 |
Dec 13, 2022 | 13.31 | 13.35 | 12.86 | 12.92 | 12.92 | 132,000 |
Dec 12, 2022 | 12.77 | 12.96 | 12.77 | 12.95 | 12.95 | 92,600 |
Dec 09, 2022 | 12.81 | 12.93 | 12.75 | 12.76 | 12.76 | 85,100 |
Dec 08, 2022 | 12.82 | 12.98 | 12.75 | 12.85 | 12.85 | 38,100 |
Dec 07, 2022 | 12.80 | 12.88 | 12.68 | 12.71 | 12.71 | 65,700 |
Dec 06, 2022 | 13.13 | 13.13 | 12.81 | 12.84 | 12.84 | 45,300 |
Dec 05, 2022 | 13.43 | 13.44 | 13.09 | 13.11 | 13.11 | 40,300 |
Dec 02, 2022 | 13.28 | 13.53 | 13.26 | 13.50 | 13.50 | 72,000 |
Dec 01, 2022 | 13.37 | 13.48 | 13.28 | 13.38 | 13.38 | 123,300 |
Nov 30, 2022 | 12.87 | 13.31 | 12.78 | 13.30 | 13.30 | 43,300 |
Nov 29, 2022 | 12.92 | 12.95 | 12.80 | 12.81 | 12.81 | 106,100 |
Nov 28, 2022 | 13.04 | 13.15 | 12.88 | 12.89 | 12.89 | 26,500 |
Nov 25, 2022 | 13.14 | 13.20 | 13.14 | 13.18 | 13.18 | 25,800 |
Nov 23, 2022 | 12.99 | 13.24 | 12.99 | 13.18 | 13.18 | 36,000 |
Nov 22, 2022 | 13.01 | 13.03 | 12.94 | 13.00 | 13.00 | 57,300 |
Nov 21, 2022 | 13.11 | 13.11 | 12.96 | 12.98 | 12.98 | 34,400 |
Nov 18, 2022 | 13.35 | 13.36 | 13.14 | 13.17 | 13.17 | 38,700 |
Nov 17, 2022 | 13.10 | 13.22 | 13.08 | 13.21 | 13.21 | 26,400 |
Nov 16, 2022 | 13.57 | 13.57 | 13.32 | 13.32 | 13.32 | 33,500 |
Nov 15, 2022 | 13.62 | 13.73 | 13.55 | 13.65 | 13.65 | 79,700 |
Nov 14, 2022 | 13.64 | 13.64 | 13.31 | 13.35 | 13.35 | 47,800 |
Nov 11, 2022 | 13.43 | 13.72 | 13.41 | 13.68 | 13.68 | 136,300 |
Nov 10, 2022 | 13.07 | 13.44 | 13.07 | 13.43 | 13.43 | 87,400 |
Nov 09, 2022 | 12.91 | 12.91 | 12.56 | 12.57 | 12.57 | 70,000 |
Nov 08, 2022 | 13.13 | 13.22 | 12.90 | 13.03 | 13.03 | 52,100 |
Nov 07, 2022 | 13.01 | 13.10 | 12.88 | 13.08 | 13.08 | 70,600 |
Nov 04, 2022 | 12.99 | 13.02 | 12.72 | 12.94 | 12.94 | 186,500 |
Nov 03, 2022 | 12.72 | 12.91 | 12.69 | 12.78 | 12.78 | 116,500 |
Nov 02, 2022 | 13.38 | 13.42 | 12.88 | 12.89 | 12.89 | 69,400 |
Nov 01, 2022 | 13.64 | 13.67 | 13.37 | 13.38 | 13.38 | 43,900 |
Oct 31, 2022 | 13.35 | 13.48 | 13.27 | 13.45 | 13.45 | 63,100 |
Oct 28, 2022 | 13.11 | 13.45 | 13.10 | 13.44 | 13.44 | 36,900 |
Oct 27, 2022 | 13.17 | 13.34 | 13.13 | 13.16 | 13.16 | 36,000 |
Oct 26, 2022 | 13.06 | 13.39 | 13.06 | 13.13 | 13.13 | 59,200 |
Oct 25, 2022 | 12.80 | 13.16 | 12.80 | 13.13 | 13.13 | 94,600 |
Oct 24, 2022 | 12.74 | 12.81 | 12.56 | 12.75 | 12.75 | 48,400 |
Oct 21, 2022 | 12.45 | 12.75 | 12.36 | 12.72 | 12.72 | 61,500 |
Oct 20, 2022 | 12.54 | 12.72 | 12.46 | 12.48 | 12.48 | 41,400 |
Oct 19, 2022 | 12.68 | 12.71 | 12.43 | 12.54 | 12.54 | 66,300 |
Oct 18, 2022 | 12.88 | 12.91 | 12.64 | 12.73 | 12.73 | 80,000 |
Oct 17, 2022 | 12.27 | 12.55 | 12.25 | 12.52 | 12.52 | 84,900 |
Oct 14, 2022 | 12.47 | 12.52 | 11.96 | 11.98 | 11.98 | 52,500 |
Oct 13, 2022 | 11.85 | 12.40 | 11.77 | 12.36 | 12.36 | 160,600 |
Oct 12, 2022 | 12.24 | 12.27 | 12.06 | 12.14 | 12.14 | 42,600 |
Oct 11, 2022 | 12.45 | 12.52 | 12.15 | 12.26 | 12.26 | 69,300 |
Oct 10, 2022 | 12.53 | 12.57 | 12.30 | 12.40 | 12.40 | 90,000 |
Oct 07, 2022 | 12.82 | 12.82 | 12.44 | 12.49 | 12.49 | 45,500 |
Oct 06, 2022 | 13.02 | 13.21 | 12.96 | 12.98 | 12.98 | 53,100 |
Oct 05, 2022 | 13.17 | 13.17 | 12.90 | 13.07 | 13.07 | 79,600 |
Oct 04, 2022 | 12.99 | 13.28 | 12.91 | 13.26 | 13.26 | 75,000 |
Oct 03, 2022 | 12.51 | 12.81 | 12.36 | 12.70 | 12.70 | 106,100 |
Sept 30, 2022 | 12.44 | 12.69 | 12.35 | 12.36 | 12.36 | 69,000 |
Sept 29, 2022 | 12.77 | 12.77 | 12.38 | 12.49 | 12.49 | 39,300 |
Sept 28, 2022 | 12.59 | 12.98 | 12.50 | 12.93 | 12.93 | 58,500 |
Sept 27, 2022 | 12.75 | 12.82 | 12.48 | 12.56 | 12.56 | 105,300 |
Sept 26, 2022 | 12.73 | 12.97 | 12.58 | 12.60 | 12.60 | 97,500 |
Sept 23, 2022 | 13.00 | 13.00 | 12.64 | 12.82 | 12.82 | 87,000 |
Sept 22, 2022 | 13.35 | 13.35 | 13.06 | 13.14 | 13.14 | 108,800 |
Sept 21, 2022 | 13.48 | 13.78 | 13.34 | 13.35 | 13.35 | 62,800 |
Sept 20, 2022 | 13.47 | 13.47 | 13.27 | 13.38 | 13.38 | 70,400 |
Sept 19, 2022 | 13.46 | 13.61 | 13.46 | 13.59 | 13.59 | 56,800 |
Sept 16, 2022 | 13.70 | 13.70 | 13.49 | 13.62 | 13.62 | 58,500 |
Sept 15, 2022 | 14.04 | 14.16 | 13.80 | 13.86 | 13.86 | 46,800 |
Sept 14, 2022 | 13.99 | 14.09 | 13.84 | 14.04 | 14.04 | 106,900 |
Sept 13, 2022 | 14.12 | 14.23 | 13.90 | 13.94 | 13.94 | 117,800 |
Sept 12, 2022 | 14.51 | 14.56 | 14.41 | 14.56 | 14.56 | 58,800 |
Sept 09, 2022 | 14.31 | 14.46 | 14.31 | 14.42 | 14.42 | 53,400 |
Sept 08, 2022 | 13.83 | 14.18 | 13.83 | 14.14 | 14.14 | 83,800 |
Sept 07, 2022 | 13.79 | 14.00 | 13.77 | 13.97 | 13.97 | 43,700 |
Sept 06, 2022 | 13.90 | 13.99 | 13.74 | 13.88 | 13.88 | 79,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |