Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 9.59 | 9.69 | 9.17 | 9.28 | 9.28 | 4,944,472 |
Feb 01, 2023 | 9.89 | 9.90 | 9.30 | 9.61 | 9.61 | 8,516,900 |
Jan 31, 2023 | 9.75 | 9.96 | 9.64 | 9.94 | 9.94 | 3,523,300 |
Jan 30, 2023 | 9.77 | 10.01 | 9.74 | 9.79 | 9.79 | 4,256,000 |
Jan 27, 2023 | 10.00 | 10.22 | 9.89 | 9.96 | 9.96 | 4,695,500 |
Jan 26, 2023 | 9.89 | 9.99 | 9.64 | 9.97 | 9.97 | 4,999,100 |
Jan 25, 2023 | 9.77 | 9.77 | 9.53 | 9.71 | 9.71 | 3,048,100 |
Jan 24, 2023 | 10.01 | 10.07 | 9.76 | 9.80 | 9.80 | 3,361,100 |
Jan 23, 2023 | 9.89 | 10.05 | 9.87 | 10.01 | 10.01 | 3,557,400 |
Jan 20, 2023 | 9.78 | 9.86 | 9.66 | 9.82 | 9.82 | 2,744,100 |
Jan 19, 2023 | 9.53 | 9.79 | 9.46 | 9.74 | 9.74 | 2,657,000 |
Jan 18, 2023 | 9.75 | 9.98 | 9.56 | 9.57 | 9.57 | 4,709,900 |
Jan 17, 2023 | 9.72 | 9.76 | 9.53 | 9.67 | 9.67 | 3,541,200 |
Jan 16, 2023 | 9.54 | 9.75 | 9.54 | 9.61 | 9.61 | 1,435,400 |
Jan 13, 2023 | 9.52 | 9.62 | 9.38 | 9.58 | 9.58 | 3,766,500 |
Jan 12, 2023 | 9.32 | 9.54 | 9.24 | 9.52 | 9.52 | 3,635,700 |
Jan 11, 2023 | 9.30 | 9.35 | 9.12 | 9.23 | 9.23 | 4,463,800 |
Jan 10, 2023 | 9.26 | 9.29 | 9.04 | 9.20 | 9.20 | 3,369,900 |
Jan 09, 2023 | 9.21 | 9.47 | 9.17 | 9.23 | 9.23 | 4,661,800 |
Jan 06, 2023 | 9.05 | 9.14 | 8.92 | 8.99 | 8.99 | 3,126,900 |
Jan 05, 2023 | 8.75 | 8.97 | 8.68 | 8.91 | 8.91 | 3,031,300 |
Jan 04, 2023 | 8.77 | 8.94 | 8.64 | 8.76 | 8.76 | 3,488,700 |
Jan 03, 2023 | 9.59 | 9.60 | 8.86 | 8.90 | 8.90 | 4,993,400 |
Dec 30, 2022 | 9.45 | 9.69 | 9.39 | 9.66 | 9.66 | 2,716,900 |
Dec 29, 2022 | 9.28 | 9.56 | 9.24 | 9.50 | 9.50 | 2,735,900 |
Dec 28, 2022 | 9.64 | 9.67 | 9.27 | 9.36 | 9.36 | 4,330,400 |
Dec 23, 2022 | 9.27 | 9.60 | 9.27 | 9.59 | 9.59 | 3,459,900 |
Dec 22, 2022 | 9.42 | 9.44 | 9.00 | 9.17 | 9.17 | 2,825,100 |
Dec 21, 2022 | 9.45 | 9.47 | 9.24 | 9.42 | 9.42 | 3,343,600 |
Dec 20, 2022 | 8.91 | 9.19 | 8.89 | 9.09 | 9.09 | 3,693,600 |
Dec 19, 2022 | 9.17 | 9.25 | 8.83 | 8.94 | 8.94 | 4,322,900 |
Dec 16, 2022 | 9.05 | 9.14 | 8.90 | 9.07 | 9.07 | 3,876,500 |
Dec 15, 2022 | 9.37 | 9.40 | 9.09 | 9.27 | 9.27 | 4,426,600 |
Dec 14, 2022 | 9.30 | 9.60 | 9.03 | 9.49 | 9.49 | 11,669,200 |
Dec 14, 2022 | 0.08 Dividend | |||||
Dec 13, 2022 | 9.55 | 9.55 | 9.24 | 9.25 | 9.17 | 4,730,100 |
Dec 12, 2022 | 8.95 | 9.21 | 8.95 | 9.11 | 9.03 | 5,258,600 |
Dec 09, 2022 | 9.15 | 9.25 | 8.90 | 8.91 | 8.83 | 5,146,000 |
Dec 08, 2022 | 9.42 | 9.56 | 8.96 | 9.02 | 8.94 | 3,450,900 |
Dec 07, 2022 | 9.43 | 9.52 | 9.15 | 9.22 | 9.14 | 3,316,300 |
Dec 06, 2022 | 9.75 | 9.95 | 9.29 | 9.39 | 9.31 | 4,642,900 |
Dec 05, 2022 | 10.41 | 10.50 | 9.77 | 9.84 | 9.75 | 4,993,000 |
Dec 02, 2022 | 10.16 | 10.37 | 10.13 | 10.25 | 10.16 | 3,044,000 |
Dec 01, 2022 | 10.60 | 10.65 | 10.20 | 10.24 | 10.15 | 2,995,500 |
Nov 30, 2022 | 10.70 | 10.76 | 10.35 | 10.45 | 10.36 | 3,480,600 |
Nov 29, 2022 | 10.47 | 10.57 | 10.39 | 10.49 | 10.40 | 3,926,700 |
Nov 28, 2022 | 10.18 | 10.36 | 10.04 | 10.26 | 10.17 | 2,647,400 |
Nov 25, 2022 | 10.56 | 10.63 | 10.42 | 10.44 | 10.35 | 2,637,100 |
Nov 24, 2022 | 10.49 | 10.56 | 10.48 | 10.52 | 10.43 | 664,400 |
Nov 23, 2022 | 10.51 | 10.64 | 10.46 | 10.54 | 10.45 | 2,942,400 |
Nov 22, 2022 | 10.72 | 10.86 | 10.62 | 10.78 | 10.69 | 3,361,100 |
Nov 21, 2022 | 10.47 | 10.51 | 9.96 | 10.50 | 10.41 | 5,416,800 |
Nov 18, 2022 | 10.40 | 10.79 | 10.31 | 10.73 | 10.64 | 3,462,200 |
Nov 17, 2022 | 10.88 | 10.88 | 10.42 | 10.84 | 10.75 | 4,864,500 |
Nov 16, 2022 | 11.21 | 11.26 | 11.01 | 11.02 | 10.92 | 3,610,600 |
Nov 15, 2022 | 11.10 | 11.43 | 10.94 | 11.40 | 11.30 | 5,186,000 |
Nov 14, 2022 | 11.20 | 11.35 | 11.01 | 11.03 | 10.93 | 4,354,400 |
Nov 11, 2022 | 11.00 | 11.35 | 11.00 | 11.29 | 11.19 | 5,887,700 |
Nov 10, 2022 | 10.62 | 10.81 | 10.44 | 10.76 | 10.67 | 3,453,900 |
Nov 09, 2022 | 11.10 | 11.13 | 10.36 | 10.40 | 10.31 | 3,528,200 |
Nov 08, 2022 | 11.22 | 11.35 | 11.12 | 11.21 | 11.11 | 3,701,000 |
Nov 07, 2022 | 11.20 | 11.42 | 11.05 | 11.25 | 11.15 | 4,208,300 |
Nov 04, 2022 | 11.26 | 11.54 | 10.84 | 11.12 | 11.02 | 5,605,700 |
Nov 03, 2022 | 10.55 | 10.98 | 10.54 | 10.92 | 10.83 | 2,879,300 |
Nov 03, 2022 | 0.035 Dividend | |||||
Nov 02, 2022 | 10.85 | 10.98 | 10.61 | 10.72 | 10.59 | 3,908,100 |
Nov 01, 2022 | 10.94 | 10.99 | 10.85 | 10.88 | 10.75 | 2,311,000 |
Oct 31, 2022 | 10.29 | 10.83 | 10.29 | 10.65 | 10.52 | 4,645,500 |
Oct 28, 2022 | 10.83 | 10.85 | 10.25 | 10.36 | 10.24 | 6,124,500 |
Oct 27, 2022 | 10.85 | 11.14 | 10.71 | 10.75 | 10.62 | 5,242,600 |
Oct 26, 2022 | 10.64 | 10.81 | 10.25 | 10.66 | 10.53 | 6,802,800 |
Oct 25, 2022 | 10.32 | 10.59 | 10.26 | 10.48 | 10.36 | 3,189,900 |
Oct 24, 2022 | 10.22 | 10.40 | 10.13 | 10.40 | 10.28 | 5,785,200 |
Oct 21, 2022 | 10.06 | 10.25 | 9.91 | 10.24 | 10.12 | 3,480,400 |
Oct 20, 2022 | 10.12 | 10.25 | 9.96 | 10.01 | 9.89 | 4,746,200 |
Oct 19, 2022 | 9.57 | 10.04 | 9.48 | 9.95 | 9.83 | 4,138,300 |
Oct 18, 2022 | 9.63 | 9.68 | 9.27 | 9.52 | 9.41 | 3,336,900 |
Oct 17, 2022 | 9.56 | 9.70 | 9.43 | 9.55 | 9.44 | 3,243,000 |
Oct 14, 2022 | 9.73 | 9.83 | 9.38 | 9.40 | 9.29 | 3,958,100 |
Oct 13, 2022 | 9.31 | 9.96 | 9.30 | 9.89 | 9.77 | 3,647,700 |
Oct 12, 2022 | 9.51 | 9.62 | 9.19 | 9.52 | 9.41 | 4,917,800 |
Oct 11, 2022 | 9.51 | 9.87 | 9.40 | 9.59 | 9.48 | 6,770,000 |
Oct 07, 2022 | 10.23 | 10.57 | 10.15 | 10.26 | 10.14 | 5,175,400 |
Oct 06, 2022 | 9.83 | 10.28 | 9.80 | 10.23 | 10.11 | 4,188,700 |
Oct 05, 2022 | 9.53 | 9.98 | 9.40 | 9.91 | 9.79 | 6,309,400 |
Oct 04, 2022 | 9.43 | 9.60 | 9.25 | 9.54 | 9.43 | 4,942,100 |
Oct 03, 2022 | 8.99 | 9.17 | 8.91 | 9.11 | 9.00 | 3,795,800 |
Sept 30, 2022 | 8.34 | 8.65 | 8.23 | 8.50 | 8.40 | 3,012,100 |
Sept 29, 2022 | 8.41 | 8.47 | 8.09 | 8.46 | 8.36 | 3,988,500 |
Sept 28, 2022 | 8.04 | 8.47 | 7.92 | 8.45 | 8.35 | 3,913,900 |
Sept 27, 2022 | 7.81 | 8.06 | 7.70 | 7.97 | 7.88 | 4,585,200 |
Sept 26, 2022 | 7.94 | 8.14 | 7.57 | 7.62 | 7.53 | 5,662,500 |
Sept 23, 2022 | 8.37 | 8.40 | 7.91 | 7.98 | 7.89 | 6,269,000 |
Sept 22, 2022 | 9.32 | 9.45 | 8.82 | 8.83 | 8.73 | 4,268,800 |
Sept 21, 2022 | 9.43 | 9.50 | 9.11 | 9.12 | 9.01 | 5,850,500 |
Sept 20, 2022 | 9.25 | 9.27 | 8.97 | 9.24 | 9.13 | 4,495,800 |
Sept 19, 2022 | 8.90 | 9.31 | 8.87 | 9.27 | 9.16 | 6,507,000 |
Sept 16, 2022 | 9.21 | 9.22 | 8.96 | 9.20 | 9.09 | 8,428,600 |
Sept 15, 2022 | 9.35 | 9.46 | 9.18 | 9.22 | 9.11 | 4,699,600 |
Sept 14, 2022 | 9.52 | 9.72 | 9.45 | 9.60 | 9.49 | 5,843,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |