Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 13.92 | 14.38 | 13.80 | 14.26 | 14.26 | 38,756 |
Jan 26, 2023 | 13.47 | 13.77 | 13.28 | 13.71 | 13.71 | 10,500 |
Jan 25, 2023 | 13.94 | 14.04 | 13.08 | 13.33 | 13.33 | 26,300 |
Jan 24, 2023 | 14.09 | 14.10 | 13.95 | 13.95 | 13.95 | 12,900 |
Jan 23, 2023 | 14.24 | 14.24 | 14.10 | 14.23 | 14.23 | 13,400 |
Jan 20, 2023 | 14.25 | 14.25 | 13.95 | 14.25 | 14.25 | 15,800 |
Jan 19, 2023 | 14.16 | 14.19 | 14.01 | 14.12 | 14.12 | 10,500 |
Jan 18, 2023 | 14.43 | 14.43 | 14.06 | 14.13 | 14.13 | 13,100 |
Jan 17, 2023 | 14.41 | 14.50 | 14.20 | 14.40 | 14.40 | 17,100 |
Jan 13, 2023 | 14.01 | 14.39 | 14.00 | 14.39 | 14.39 | 10,000 |
Jan 13, 2023 | 0.025 Dividend | |||||
Jan 12, 2023 | 14.00 | 14.39 | 13.77 | 14.10 | 14.07 | 50,400 |
Jan 11, 2023 | 14.00 | 14.04 | 13.90 | 13.98 | 13.96 | 17,600 |
Jan 10, 2023 | 14.13 | 14.13 | 13.83 | 13.99 | 13.97 | 29,700 |
Jan 09, 2023 | 14.50 | 14.50 | 14.12 | 14.13 | 14.10 | 29,400 |
Jan 06, 2023 | 14.00 | 14.51 | 13.99 | 14.47 | 14.44 | 14,800 |
Jan 05, 2023 | 13.99 | 14.02 | 13.63 | 13.98 | 13.96 | 20,100 |
Jan 04, 2023 | 13.84 | 14.00 | 13.68 | 13.93 | 13.91 | 26,700 |
Jan 03, 2023 | 13.49 | 13.73 | 13.30 | 13.70 | 13.68 | 37,600 |
Dec 30, 2022 | 13.04 | 13.35 | 13.00 | 13.28 | 13.26 | 17,900 |
Dec 29, 2022 | 13.42 | 13.63 | 13.14 | 13.15 | 13.13 | 40,900 |
Dec 28, 2022 | 13.56 | 13.58 | 13.18 | 13.28 | 13.26 | 14,700 |
Dec 27, 2022 | 13.50 | 13.63 | 13.40 | 13.50 | 13.48 | 13,000 |
Dec 23, 2022 | 13.30 | 13.59 | 13.30 | 13.44 | 13.42 | 12,200 |
Dec 22, 2022 | 13.23 | 13.49 | 13.05 | 13.39 | 13.37 | 22,000 |
Dec 21, 2022 | 13.29 | 13.40 | 13.10 | 13.18 | 13.16 | 8,300 |
Dec 20, 2022 | 13.07 | 13.27 | 12.94 | 13.18 | 13.16 | 12,700 |
Dec 19, 2022 | 13.68 | 13.77 | 12.78 | 13.03 | 13.01 | 45,100 |
Dec 16, 2022 | 12.91 | 13.90 | 12.83 | 13.81 | 13.79 | 291,600 |
Dec 15, 2022 | 13.05 | 13.19 | 12.91 | 12.96 | 12.94 | 29,600 |
Dec 14, 2022 | 13.43 | 13.50 | 12.98 | 13.06 | 13.04 | 31,800 |
Dec 14, 2022 | 0.025 Dividend | |||||
Dec 13, 2022 | 13.79 | 13.85 | 13.35 | 13.42 | 13.37 | 76,800 |
Dec 12, 2022 | 13.52 | 13.77 | 13.23 | 13.45 | 13.40 | 21,700 |
Dec 09, 2022 | 13.99 | 14.14 | 13.74 | 13.86 | 13.81 | 20,200 |
Dec 08, 2022 | 14.14 | 14.21 | 13.92 | 14.09 | 14.04 | 14,900 |
Dec 07, 2022 | 13.77 | 14.19 | 13.77 | 14.07 | 14.02 | 18,000 |
Dec 06, 2022 | 13.52 | 13.81 | 13.39 | 13.75 | 13.70 | 42,400 |
Dec 05, 2022 | 12.63 | 13.67 | 12.63 | 13.51 | 13.46 | 42,800 |
Dec 02, 2022 | 12.46 | 12.70 | 12.37 | 12.66 | 12.61 | 36,000 |
Dec 01, 2022 | 12.78 | 12.78 | 12.34 | 12.50 | 12.45 | 14,000 |
Nov 30, 2022 | 12.25 | 12.83 | 12.04 | 12.78 | 12.73 | 26,700 |
Nov 29, 2022 | 12.56 | 12.58 | 12.26 | 12.26 | 12.22 | 19,500 |
Nov 28, 2022 | 12.60 | 12.67 | 12.41 | 12.55 | 12.50 | 14,500 |
Nov 25, 2022 | 12.84 | 12.98 | 12.60 | 12.64 | 12.59 | 6,000 |
Nov 23, 2022 | 12.82 | 12.95 | 12.71 | 12.83 | 12.78 | 10,700 |
Nov 22, 2022 | 13.01 | 13.20 | 12.70 | 12.90 | 12.85 | 31,400 |
Nov 21, 2022 | 12.89 | 13.14 | 12.71 | 13.01 | 12.96 | 15,100 |
Nov 18, 2022 | 13.00 | 13.11 | 12.65 | 12.97 | 12.92 | 30,900 |
Nov 17, 2022 | 12.64 | 12.90 | 12.64 | 12.76 | 12.71 | 10,300 |
Nov 16, 2022 | 12.59 | 12.90 | 12.59 | 12.77 | 12.72 | 16,200 |
Nov 15, 2022 | 12.88 | 12.90 | 12.50 | 12.72 | 12.67 | 29,000 |
Nov 15, 2022 | 0.025 Dividend | |||||
Nov 14, 2022 | 12.92 | 12.98 | 12.51 | 12.78 | 12.71 | 16,500 |
Nov 11, 2022 | 12.82 | 13.11 | 12.79 | 12.87 | 12.80 | 14,600 |
Nov 10, 2022 | 12.99 | 13.23 | 12.59 | 12.96 | 12.89 | 29,400 |
Nov 09, 2022 | 12.68 | 12.68 | 12.11 | 12.31 | 12.24 | 11,100 |
Nov 08, 2022 | 12.74 | 12.90 | 12.65 | 12.79 | 12.72 | 12,200 |
Nov 07, 2022 | 12.74 | 12.86 | 12.66 | 12.84 | 12.77 | 16,500 |
Nov 04, 2022 | 12.39 | 12.80 | 12.39 | 12.67 | 12.60 | 14,400 |
Nov 03, 2022 | 12.12 | 12.48 | 11.95 | 12.32 | 12.25 | 23,800 |
Nov 02, 2022 | 12.54 | 12.87 | 12.11 | 12.25 | 12.18 | 27,600 |
Nov 01, 2022 | 12.79 | 12.88 | 12.46 | 12.46 | 12.39 | 14,900 |
Oct 31, 2022 | 12.94 | 12.96 | 12.61 | 12.76 | 12.69 | 18,800 |
Oct 28, 2022 | 12.49 | 12.90 | 12.49 | 12.90 | 12.83 | 60,900 |
Oct 27, 2022 | 12.14 | 12.50 | 12.09 | 12.43 | 12.36 | 17,300 |
Oct 26, 2022 | 11.93 | 12.21 | 11.81 | 12.04 | 11.97 | 19,900 |
Oct 25, 2022 | 11.81 | 12.08 | 11.80 | 11.94 | 11.87 | 28,800 |
Oct 24, 2022 | 11.64 | 11.80 | 11.55 | 11.76 | 11.69 | 29,500 |
Oct 21, 2022 | 11.70 | 11.73 | 11.51 | 11.64 | 11.58 | 27,400 |
Oct 20, 2022 | 11.98 | 12.03 | 11.60 | 11.62 | 11.56 | 16,000 |
Oct 19, 2022 | 12.05 | 12.06 | 11.86 | 11.89 | 11.82 | 16,000 |
Oct 18, 2022 | 12.11 | 12.11 | 11.77 | 11.97 | 11.90 | 7,600 |
Oct 17, 2022 | 11.88 | 12.01 | 11.63 | 11.91 | 11.84 | 28,300 |
Oct 14, 2022 | 11.63 | 11.89 | 11.58 | 11.65 | 11.58 | 44,800 |
Oct 14, 2022 | 0.025 Dividend | |||||
Oct 13, 2022 | 10.78 | 11.79 | 10.61 | 11.67 | 11.58 | 43,400 |
Oct 12, 2022 | 11.09 | 11.22 | 10.89 | 10.95 | 10.87 | 20,900 |
Oct 11, 2022 | 11.06 | 11.17 | 10.77 | 11.01 | 10.93 | 18,300 |
Oct 10, 2022 | 11.07 | 11.53 | 10.93 | 11.04 | 10.95 | 20,900 |
Oct 07, 2022 | 11.50 | 11.50 | 10.95 | 11.00 | 10.92 | 23,700 |
Oct 06, 2022 | 11.98 | 12.14 | 11.44 | 11.48 | 11.39 | 19,900 |
Oct 05, 2022 | 12.12 | 12.21 | 11.75 | 12.00 | 11.91 | 17,700 |
Oct 04, 2022 | 12.29 | 12.59 | 12.05 | 12.11 | 12.02 | 36,800 |
Oct 03, 2022 | 11.74 | 12.19 | 11.74 | 12.06 | 11.97 | 31,000 |
Sept 30, 2022 | 12.00 | 12.08 | 11.73 | 11.73 | 11.64 | 23,600 |
Sept 29, 2022 | 12.25 | 12.40 | 11.92 | 12.03 | 11.94 | 25,500 |
Sept 28, 2022 | 12.42 | 12.54 | 12.10 | 12.28 | 12.19 | 33,800 |
Sept 27, 2022 | 12.43 | 12.60 | 12.19 | 12.31 | 12.22 | 33,400 |
Sept 26, 2022 | 12.27 | 12.48 | 12.23 | 12.44 | 12.34 | 65,300 |
Sept 23, 2022 | 12.30 | 12.41 | 12.18 | 12.38 | 12.28 | 56,300 |
Sept 22, 2022 | 12.62 | 12.81 | 12.18 | 12.30 | 12.21 | 33,000 |
Sept 21, 2022 | 12.67 | 12.76 | 12.55 | 12.70 | 12.60 | 21,300 |
Sept 20, 2022 | 13.29 | 13.39 | 12.72 | 12.73 | 12.63 | 47,700 |
Sept 19, 2022 | 12.99 | 13.60 | 12.99 | 13.26 | 13.16 | 56,000 |
Sept 16, 2022 | 13.16 | 13.27 | 12.97 | 12.99 | 12.89 | 62,100 |
Sept 15, 2022 | 13.76 | 13.80 | 13.15 | 13.22 | 13.12 | 50,100 |
Sept 15, 2022 | 0.025 Dividend | |||||
Sept 14, 2022 | 13.43 | 14.23 | 13.26 | 13.66 | 13.53 | 54,700 |
Sept 13, 2022 | 13.61 | 13.85 | 13.16 | 13.29 | 13.16 | 35,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |