Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 14.08 | 14.33 | 14.08 | 14.29 | 14.29 | 59,633 |
Jan 27, 2023 | 14.50 | 14.50 | 14.27 | 14.28 | 14.28 | 269,400 |
Jan 26, 2023 | 14.21 | 14.40 | 14.11 | 14.36 | 14.36 | 163,800 |
Jan 25, 2023 | 14.17 | 14.23 | 13.93 | 14.16 | 14.16 | 195,200 |
Jan 24, 2023 | 14.04 | 14.25 | 14.04 | 14.22 | 14.22 | 216,700 |
Jan 23, 2023 | 13.82 | 14.21 | 13.77 | 14.09 | 14.09 | 257,900 |
Jan 20, 2023 | 13.75 | 13.86 | 13.62 | 13.86 | 13.86 | 221,800 |
Jan 19, 2023 | 13.68 | 13.92 | 13.65 | 13.69 | 13.69 | 177,200 |
Jan 18, 2023 | 13.95 | 14.18 | 13.81 | 13.81 | 13.81 | 192,300 |
Jan 17, 2023 | 13.88 | 14.16 | 13.88 | 13.99 | 13.99 | 301,300 |
Jan 13, 2023 | 14.00 | 14.17 | 13.94 | 14.00 | 14.00 | 379,200 |
Jan 12, 2023 | 13.81 | 14.08 | 13.70 | 14.00 | 14.00 | 236,100 |
Jan 11, 2023 | 13.73 | 13.99 | 13.60 | 13.76 | 13.76 | 187,500 |
Jan 10, 2023 | 13.46 | 13.60 | 13.36 | 13.59 | 13.59 | 243,300 |
Jan 09, 2023 | 13.39 | 13.75 | 13.38 | 13.41 | 13.41 | 212,600 |
Jan 06, 2023 | 13.21 | 13.40 | 13.13 | 13.36 | 13.36 | 225,700 |
Jan 05, 2023 | 13.11 | 13.26 | 13.03 | 13.12 | 13.12 | 179,100 |
Jan 04, 2023 | 13.24 | 13.42 | 13.16 | 13.27 | 13.27 | 187,800 |
Jan 03, 2023 | 13.50 | 13.62 | 13.13 | 13.24 | 13.24 | 214,200 |
Dec 30, 2022 | 12.92 | 13.42 | 12.86 | 13.42 | 13.42 | 384,400 |
Dec 29, 2022 | 12.86 | 13.14 | 12.86 | 12.99 | 12.99 | 267,700 |
Dec 28, 2022 | 13.20 | 13.31 | 12.90 | 12.94 | 12.94 | 329,400 |
Dec 27, 2022 | 13.39 | 13.39 | 13.09 | 13.17 | 13.17 | 273,600 |
Dec 23, 2022 | 13.28 | 13.44 | 13.18 | 13.36 | 13.36 | 268,600 |
Dec 22, 2022 | 13.37 | 13.49 | 13.17 | 13.41 | 13.41 | 250,500 |
Dec 21, 2022 | 13.40 | 13.61 | 13.40 | 13.43 | 13.43 | 319,500 |
Dec 20, 2022 | 13.54 | 13.66 | 13.38 | 13.40 | 13.40 | 302,700 |
Dec 19, 2022 | 13.70 | 13.70 | 13.42 | 13.50 | 13.50 | 383,700 |
Dec 16, 2022 | 13.58 | 13.66 | 13.34 | 13.52 | 13.52 | 247,700 |
Dec 15, 2022 | 13.98 | 14.39 | 13.46 | 13.73 | 13.73 | 264,800 |
Dec 14, 2022 | 13.98 | 14.40 | 13.80 | 14.02 | 14.02 | 239,200 |
Dec 13, 2022 | 14.46 | 14.50 | 13.88 | 14.09 | 14.09 | 280,500 |
Dec 12, 2022 | 13.82 | 14.03 | 13.76 | 14.02 | 14.02 | 178,800 |
Dec 09, 2022 | 13.89 | 14.08 | 13.81 | 13.83 | 13.83 | 117,600 |
Dec 08, 2022 | 14.14 | 14.27 | 14.03 | 14.11 | 14.11 | 196,100 |
Dec 07, 2022 | 14.11 | 14.26 | 13.95 | 14.01 | 14.01 | 244,800 |
Dec 06, 2022 | 14.04 | 14.41 | 13.86 | 14.01 | 14.01 | 257,900 |
Dec 05, 2022 | 14.58 | 14.60 | 14.08 | 14.22 | 14.22 | 182,200 |
Dec 02, 2022 | 14.57 | 14.66 | 14.32 | 14.62 | 14.62 | 155,100 |
Dec 01, 2022 | 14.45 | 14.73 | 14.33 | 14.58 | 14.58 | 184,300 |
Nov 30, 2022 | 14.10 | 14.40 | 13.95 | 14.40 | 14.40 | 345,000 |
Nov 29, 2022 | 14.19 | 14.19 | 13.96 | 14.00 | 14.00 | 142,200 |
Nov 28, 2022 | 14.20 | 14.35 | 13.95 | 14.07 | 14.07 | 200,200 |
Nov 25, 2022 | 14.20 | 14.40 | 14.12 | 14.26 | 14.26 | 78,400 |
Nov 23, 2022 | 14.36 | 14.50 | 14.21 | 14.30 | 14.30 | 247,000 |
Nov 22, 2022 | 14.03 | 14.45 | 14.03 | 14.30 | 14.30 | 286,000 |
Nov 21, 2022 | 14.01 | 14.18 | 13.94 | 14.03 | 14.03 | 176,700 |
Nov 18, 2022 | 14.35 | 14.72 | 14.01 | 14.07 | 14.07 | 362,100 |
Nov 17, 2022 | 13.94 | 14.11 | 13.82 | 14.02 | 14.02 | 224,100 |
Nov 16, 2022 | 14.18 | 14.37 | 13.87 | 13.99 | 13.99 | 168,400 |
Nov 15, 2022 | 14.21 | 14.30 | 14.04 | 14.28 | 14.28 | 193,200 |
Nov 14, 2022 | 14.11 | 14.24 | 13.90 | 13.93 | 13.93 | 169,500 |
Nov 11, 2022 | 13.94 | 14.34 | 13.77 | 14.20 | 14.20 | 283,800 |
Nov 10, 2022 | 13.92 | 13.94 | 13.65 | 13.80 | 13.80 | 182,400 |
Nov 09, 2022 | 13.81 | 13.81 | 13.26 | 13.36 | 13.36 | 163,300 |
Nov 08, 2022 | 13.62 | 13.74 | 13.37 | 13.61 | 13.61 | 149,900 |
Nov 07, 2022 | 13.43 | 13.55 | 13.13 | 13.55 | 13.55 | 213,800 |
Nov 04, 2022 | 13.26 | 13.45 | 13.11 | 13.24 | 13.24 | 231,600 |
Nov 03, 2022 | 13.37 | 13.37 | 13.07 | 13.10 | 13.10 | 240,000 |
Nov 02, 2022 | 13.83 | 13.89 | 13.30 | 13.31 | 13.31 | 169,600 |
Nov 01, 2022 | 14.17 | 14.17 | 13.65 | 13.70 | 13.70 | 223,300 |
Oct 31, 2022 | 13.70 | 13.83 | 13.64 | 13.76 | 13.76 | 277,700 |
Oct 28, 2022 | 13.51 | 13.75 | 13.33 | 13.70 | 13.70 | 313,400 |
Oct 27, 2022 | 13.61 | 13.64 | 13.28 | 13.28 | 13.28 | 227,800 |
Oct 26, 2022 | 13.45 | 13.56 | 13.27 | 13.44 | 13.44 | 224,600 |
Oct 25, 2022 | 13.38 | 13.49 | 13.26 | 13.49 | 13.49 | 187,500 |
Oct 24, 2022 | 12.92 | 13.23 | 12.87 | 13.18 | 13.18 | 182,600 |
Oct 21, 2022 | 12.74 | 13.02 | 12.60 | 12.98 | 12.98 | 203,600 |
Oct 20, 2022 | 12.78 | 12.95 | 12.56 | 12.75 | 12.75 | 412,700 |
Oct 19, 2022 | 12.56 | 12.89 | 12.48 | 12.60 | 12.60 | 261,100 |
Oct 18, 2022 | 12.86 | 12.88 | 12.55 | 12.67 | 12.67 | 174,200 |
Oct 17, 2022 | 12.49 | 12.55 | 12.42 | 12.48 | 12.48 | 177,700 |
Oct 14, 2022 | 12.84 | 12.84 | 12.06 | 12.20 | 12.20 | 215,700 |
Oct 13, 2022 | 12.10 | 12.64 | 11.98 | 12.52 | 12.52 | 244,000 |
Oct 12, 2022 | 12.52 | 12.55 | 12.34 | 12.35 | 12.35 | 171,000 |
Oct 11, 2022 | 12.42 | 12.70 | 12.35 | 12.42 | 12.42 | 230,800 |
Oct 10, 2022 | 12.83 | 12.86 | 12.51 | 12.59 | 12.59 | 170,200 |
Oct 07, 2022 | 13.01 | 13.10 | 12.68 | 12.77 | 12.77 | 283,700 |
Oct 06, 2022 | 13.19 | 13.33 | 13.14 | 13.16 | 13.16 | 168,100 |
Oct 05, 2022 | 13.25 | 13.31 | 13.05 | 13.20 | 13.20 | 218,300 |
Oct 04, 2022 | 13.32 | 13.44 | 13.17 | 13.32 | 13.32 | 338,900 |
Oct 03, 2022 | 12.56 | 12.93 | 12.39 | 12.75 | 12.75 | 257,600 |
Sept 30, 2022 | 12.57 | 12.73 | 12.42 | 12.50 | 12.50 | 340,000 |
Sept 29, 2022 | 12.46 | 12.69 | 12.19 | 12.63 | 12.63 | 619,900 |
Sept 28, 2022 | 12.34 | 12.76 | 12.28 | 12.62 | 12.62 | 352,500 |
Sept 27, 2022 | 12.48 | 12.70 | 12.30 | 12.40 | 12.40 | 285,300 |
Sept 26, 2022 | 12.48 | 12.71 | 12.33 | 12.45 | 12.45 | 418,300 |
Sept 23, 2022 | 13.12 | 13.15 | 12.55 | 12.68 | 12.68 | 818,700 |
Sept 22, 2022 | 13.55 | 13.60 | 13.28 | 13.35 | 13.35 | 265,100 |
Sept 21, 2022 | 13.89 | 14.05 | 13.60 | 13.60 | 13.60 | 226,400 |
Sept 20, 2022 | 14.07 | 14.25 | 13.75 | 13.89 | 13.89 | 349,000 |
Sept 19, 2022 | 13.85 | 14.08 | 13.76 | 14.08 | 14.08 | 187,900 |
Sept 16, 2022 | 13.96 | 14.03 | 13.73 | 13.93 | 13.93 | 190,100 |
Sept 15, 2022 | 14.18 | 14.32 | 14.03 | 14.14 | 14.14 | 211,200 |
Sept 14, 2022 | 14.41 | 14.44 | 14.13 | 14.25 | 14.25 | 128,300 |
Sept 13, 2022 | 14.78 | 14.78 | 14.20 | 14.27 | 14.27 | 240,600 |
Sept 12, 2022 | 14.75 | 14.98 | 14.67 | 14.89 | 14.89 | 165,600 |
Sept 09, 2022 | 14.54 | 14.74 | 14.52 | 14.71 | 14.71 | 159,000 |
Sept 08, 2022 | 14.40 | 14.57 | 14.32 | 14.52 | 14.52 | 191,100 |
Sept 07, 2022 | 14.48 | 14.52 | 14.30 | 14.47 | 14.47 | 342,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |