Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 11.55 | 11.61 | 11.45 | 11.50 | 11.50 | 147,300 |
Feb 07, 2023 | 11.51 | 11.73 | 11.39 | 11.60 | 11.60 | 326,000 |
Feb 06, 2023 | 11.73 | 11.78 | 11.54 | 11.55 | 11.55 | 105,100 |
Feb 03, 2023 | 11.53 | 11.92 | 11.52 | 11.81 | 11.81 | 193,400 |
Feb 02, 2023 | 11.44 | 11.73 | 11.30 | 11.62 | 11.62 | 244,400 |
Feb 01, 2023 | 11.22 | 11.35 | 11.17 | 11.31 | 11.31 | 294,000 |
Jan 31, 2023 | 11.10 | 11.31 | 11.09 | 11.30 | 11.30 | 83,900 |
Jan 30, 2023 | 11.25 | 11.38 | 11.13 | 11.13 | 11.13 | 53,200 |
Jan 27, 2023 | 11.34 | 11.44 | 11.28 | 11.32 | 11.32 | 81,200 |
Jan 26, 2023 | 11.36 | 11.36 | 11.22 | 11.26 | 11.26 | 50,000 |
Jan 25, 2023 | 11.21 | 11.35 | 11.07 | 11.26 | 11.26 | 187,400 |
Jan 24, 2023 | 11.31 | 11.39 | 11.10 | 11.16 | 11.16 | 103,600 |
Jan 23, 2023 | 11.26 | 11.53 | 11.24 | 11.43 | 11.43 | 128,800 |
Jan 20, 2023 | 11.33 | 11.45 | 11.23 | 11.26 | 11.26 | 153,100 |
Jan 19, 2023 | 11.56 | 11.58 | 11.27 | 11.27 | 11.27 | 65,800 |
Jan 18, 2023 | 11.73 | 11.75 | 11.50 | 11.60 | 11.60 | 86,000 |
Jan 17, 2023 | 11.69 | 11.88 | 11.55 | 11.63 | 11.63 | 103,300 |
Jan 13, 2023 | 11.53 | 11.65 | 11.39 | 11.64 | 11.64 | 117,100 |
Jan 12, 2023 | 11.41 | 11.65 | 11.19 | 11.58 | 11.58 | 119,000 |
Jan 11, 2023 | 11.37 | 11.41 | 11.20 | 11.28 | 11.28 | 143,200 |
Jan 10, 2023 | 11.01 | 11.26 | 11.01 | 11.25 | 11.25 | 214,400 |
Jan 09, 2023 | 10.99 | 11.24 | 10.99 | 11.05 | 11.05 | 123,600 |
Jan 06, 2023 | 10.77 | 10.94 | 10.69 | 10.88 | 10.88 | 129,900 |
Jan 05, 2023 | 10.99 | 10.99 | 10.74 | 10.74 | 10.74 | 93,900 |
Jan 04, 2023 | 10.98 | 11.22 | 10.80 | 11.01 | 11.01 | 164,300 |
Jan 03, 2023 | 10.83 | 11.03 | 10.72 | 10.85 | 10.85 | 220,700 |
Dec 30, 2022 | 10.24 | 10.73 | 10.20 | 10.67 | 10.67 | 723,100 |
Dec 29, 2022 | 9.96 | 10.52 | 9.96 | 10.33 | 10.33 | 337,100 |
Dec 28, 2022 | 10.23 | 10.37 | 9.92 | 9.92 | 9.92 | 576,400 |
Dec 27, 2022 | 9.86 | 10.43 | 9.86 | 10.39 | 10.39 | 411,200 |
Dec 23, 2022 | 9.67 | 9.85 | 9.49 | 9.76 | 9.76 | 279,700 |
Dec 22, 2022 | 10.06 | 10.09 | 9.83 | 9.85 | 9.85 | 135,800 |
Dec 21, 2022 | 10.51 | 10.59 | 10.11 | 10.18 | 10.18 | 342,400 |
Dec 20, 2022 | 10.09 | 10.45 | 10.09 | 10.45 | 10.45 | 236,300 |
Dec 19, 2022 | 10.21 | 10.32 | 10.09 | 10.21 | 10.21 | 343,000 |
Dec 16, 2022 | 10.41 | 10.55 | 10.24 | 10.44 | 10.44 | 615,100 |
Dec 15, 2022 | 10.67 | 10.75 | 10.15 | 10.45 | 10.45 | 359,400 |
Dec 14, 2022 | 10.67 | 10.90 | 10.59 | 10.82 | 10.82 | 302,400 |
Dec 13, 2022 | 10.80 | 10.82 | 10.48 | 10.62 | 10.62 | 288,800 |
Dec 12, 2022 | 10.36 | 10.71 | 10.36 | 10.53 | 10.53 | 108,500 |
Dec 09, 2022 | 10.25 | 10.36 | 10.25 | 10.27 | 10.27 | 108,800 |
Dec 08, 2022 | 10.30 | 10.48 | 10.23 | 10.30 | 10.30 | 145,900 |
Dec 07, 2022 | 10.24 | 10.32 | 10.19 | 10.30 | 10.30 | 87,400 |
Dec 06, 2022 | 10.48 | 10.52 | 10.19 | 10.24 | 10.24 | 171,700 |
Dec 05, 2022 | 10.55 | 10.59 | 10.50 | 10.53 | 10.53 | 181,200 |
Dec 02, 2022 | 10.36 | 10.60 | 10.29 | 10.55 | 10.55 | 125,200 |
Dec 01, 2022 | 10.22 | 10.51 | 10.22 | 10.46 | 10.46 | 109,300 |
Nov 30, 2022 | 10.24 | 10.36 | 10.06 | 10.23 | 10.23 | 213,200 |
Nov 29, 2022 | 10.23 | 10.34 | 10.11 | 10.22 | 10.22 | 91,500 |
Nov 29, 2022 | 0.03 Dividend | |||||
Nov 28, 2022 | 10.37 | 10.40 | 10.18 | 10.25 | 10.22 | 107,200 |
Nov 25, 2022 | 10.23 | 10.43 | 10.19 | 10.39 | 10.36 | 53,200 |
Nov 23, 2022 | 10.37 | 10.37 | 10.03 | 10.19 | 10.16 | 150,700 |
Nov 22, 2022 | 10.16 | 10.35 | 9.91 | 10.28 | 10.25 | 163,200 |
Nov 21, 2022 | 10.19 | 10.39 | 10.10 | 10.14 | 10.11 | 117,000 |
Nov 18, 2022 | 10.00 | 10.26 | 9.78 | 10.25 | 10.22 | 176,700 |
Nov 17, 2022 | 9.74 | 10.10 | 9.74 | 9.97 | 9.94 | 142,000 |
Nov 16, 2022 | 9.91 | 10.05 | 9.82 | 9.91 | 9.88 | 149,000 |
Nov 15, 2022 | 9.84 | 10.26 | 9.84 | 10.00 | 9.97 | 153,500 |
Nov 14, 2022 | 10.28 | 10.29 | 9.65 | 9.72 | 9.69 | 219,600 |
Nov 11, 2022 | 10.47 | 10.68 | 10.17 | 10.28 | 10.25 | 244,200 |
Nov 10, 2022 | 10.12 | 10.83 | 10.12 | 10.54 | 10.51 | 240,700 |
Nov 09, 2022 | 9.80 | 9.90 | 9.66 | 9.72 | 9.69 | 97,800 |
Nov 08, 2022 | 10.05 | 10.05 | 9.82 | 9.88 | 9.85 | 84,800 |
Nov 07, 2022 | 10.11 | 10.17 | 9.80 | 10.00 | 9.97 | 143,800 |
Nov 04, 2022 | 10.26 | 10.36 | 9.86 | 10.02 | 9.99 | 132,400 |
Nov 03, 2022 | 10.41 | 10.44 | 10.13 | 10.13 | 10.10 | 54,800 |
Nov 02, 2022 | 10.55 | 10.72 | 10.44 | 10.55 | 10.52 | 75,100 |
Nov 01, 2022 | 10.44 | 10.55 | 10.38 | 10.48 | 10.45 | 171,100 |
Oct 31, 2022 | 10.73 | 10.85 | 10.39 | 10.39 | 10.36 | 84,400 |
Oct 28, 2022 | 10.68 | 10.85 | 10.64 | 10.81 | 10.78 | 76,500 |
Oct 27, 2022 | 10.71 | 10.75 | 10.49 | 10.62 | 10.59 | 73,800 |
Oct 26, 2022 | 10.81 | 10.85 | 10.66 | 10.66 | 10.63 | 54,500 |
Oct 25, 2022 | 10.60 | 10.90 | 10.51 | 10.78 | 10.75 | 261,600 |
Oct 24, 2022 | 10.49 | 10.67 | 10.39 | 10.60 | 10.57 | 86,800 |
Oct 21, 2022 | 10.26 | 10.57 | 10.26 | 10.48 | 10.45 | 64,700 |
Oct 20, 2022 | 10.42 | 10.73 | 10.26 | 10.32 | 10.29 | 254,100 |
Oct 19, 2022 | 10.43 | 10.55 | 10.37 | 10.43 | 10.40 | 134,800 |
Oct 18, 2022 | 10.53 | 10.61 | 10.39 | 10.48 | 10.45 | 143,300 |
Oct 17, 2022 | 10.45 | 10.49 | 10.29 | 10.32 | 10.29 | 160,100 |
Oct 14, 2022 | 10.48 | 10.53 | 10.32 | 10.33 | 10.30 | 147,300 |
Oct 13, 2022 | 10.01 | 10.41 | 9.93 | 10.40 | 10.37 | 146,400 |
Oct 12, 2022 | 10.22 | 10.37 | 10.18 | 10.24 | 10.21 | 96,700 |
Oct 11, 2022 | 10.41 | 10.41 | 10.08 | 10.27 | 10.24 | 249,300 |
Oct 10, 2022 | 10.63 | 10.63 | 10.42 | 10.45 | 10.42 | 96,700 |
Oct 07, 2022 | 10.82 | 10.87 | 10.53 | 10.62 | 10.59 | 55,400 |
Oct 06, 2022 | 10.95 | 11.09 | 10.81 | 10.88 | 10.85 | 43,800 |
Oct 05, 2022 | 10.85 | 11.06 | 10.85 | 10.98 | 10.95 | 53,100 |
Oct 04, 2022 | 10.88 | 11.06 | 10.82 | 11.05 | 11.02 | 92,100 |
Oct 03, 2022 | 10.50 | 10.78 | 10.42 | 10.71 | 10.68 | 166,900 |
Sept 30, 2022 | 10.38 | 10.55 | 10.32 | 10.52 | 10.49 | 1,020,700 |
Sept 29, 2022 | 10.48 | 10.54 | 10.29 | 10.35 | 10.32 | 158,400 |
Sept 28, 2022 | 10.55 | 10.70 | 10.36 | 10.61 | 10.58 | 95,900 |
Sept 27, 2022 | 10.79 | 10.82 | 10.44 | 10.49 | 10.46 | 189,400 |
Sept 26, 2022 | 10.70 | 10.87 | 10.62 | 10.70 | 10.67 | 332,700 |
Sept 23, 2022 | 10.68 | 10.70 | 10.41 | 10.61 | 10.58 | 268,100 |
Sept 22, 2022 | 11.23 | 11.23 | 10.71 | 10.71 | 10.68 | 104,500 |
Sept 21, 2022 | 11.12 | 11.43 | 11.05 | 11.25 | 11.22 | 89,400 |
Sept 20, 2022 | 11.27 | 11.27 | 10.98 | 11.03 | 11.00 | 243,000 |
Sept 19, 2022 | 11.36 | 11.43 | 11.24 | 11.31 | 11.28 | 90,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |