Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 14.50 | 14.56 | 14.37 | 14.50 | 14.50 | 19,600 |
Jan 25, 2023 | 14.20 | 14.39 | 14.17 | 14.37 | 14.37 | 34,100 |
Jan 24, 2023 | 14.39 | 14.55 | 14.33 | 14.38 | 14.38 | 61,800 |
Jan 23, 2023 | 14.23 | 14.45 | 14.23 | 14.44 | 14.44 | 128,700 |
Jan 20, 2023 | 14.11 | 14.41 | 14.11 | 14.35 | 14.35 | 308,500 |
Jan 19, 2023 | 13.96 | 14.02 | 13.70 | 13.95 | 13.95 | 47,300 |
Jan 18, 2023 | 13.87 | 13.91 | 13.66 | 13.66 | 13.66 | 82,400 |
Jan 17, 2023 | 13.42 | 13.68 | 13.42 | 13.66 | 13.66 | 411,100 |
Jan 13, 2023 | 13.30 | 13.48 | 13.30 | 13.48 | 13.48 | 55,800 |
Jan 12, 2023 | 13.35 | 13.39 | 13.15 | 13.32 | 13.32 | 77,500 |
Jan 11, 2023 | 13.42 | 13.42 | 13.25 | 13.35 | 13.35 | 25,800 |
Jan 10, 2023 | 13.43 | 13.47 | 13.38 | 13.46 | 13.46 | 91,000 |
Jan 09, 2023 | 13.21 | 13.36 | 13.19 | 13.22 | 13.22 | 111,200 |
Jan 06, 2023 | 12.68 | 13.03 | 12.60 | 13.01 | 13.01 | 41,900 |
Jan 05, 2023 | 12.69 | 12.74 | 12.61 | 12.71 | 12.71 | 125,900 |
Jan 04, 2023 | 12.60 | 12.68 | 12.51 | 12.64 | 12.64 | 85,800 |
Jan 03, 2023 | 12.60 | 12.60 | 12.42 | 12.49 | 12.49 | 151,900 |
Dec 30, 2022 | 12.35 | 12.89 | 11.80 | 12.29 | 12.29 | 174,600 |
Dec 29, 2022 | 12.46 | 12.65 | 12.43 | 12.58 | 12.58 | 134,500 |
Dec 28, 2022 | 12.45 | 12.55 | 12.33 | 12.33 | 12.33 | 66,800 |
Dec 27, 2022 | 12.28 | 12.62 | 12.17 | 12.35 | 12.35 | 94,000 |
Dec 23, 2022 | 12.25 | 12.39 | 11.68 | 12.35 | 12.35 | 61,800 |
Dec 22, 2022 | 12.46 | 12.46 | 12.27 | 12.41 | 12.41 | 97,400 |
Dec 21, 2022 | 12.51 | 12.74 | 12.51 | 12.67 | 12.67 | 66,500 |
Dec 20, 2022 | 12.38 | 12.53 | 12.37 | 12.46 | 12.46 | 101,100 |
Dec 19, 2022 | 12.86 | 12.86 | 12.42 | 12.47 | 12.47 | 365,100 |
Dec 16, 2022 | 12.88 | 13.01 | 12.80 | 12.85 | 12.85 | 307,100 |
Dec 15, 2022 | 13.57 | 13.57 | 13.20 | 13.22 | 13.22 | 89,200 |
Dec 14, 2022 | 13.81 | 13.95 | 13.73 | 13.84 | 13.84 | 156,500 |
Dec 13, 2022 | 14.19 | 14.24 | 13.76 | 13.82 | 13.82 | 98,400 |
Dec 12, 2022 | 13.59 | 13.62 | 13.47 | 13.59 | 13.59 | 209,800 |
Dec 09, 2022 | 13.48 | 13.59 | 13.42 | 13.47 | 13.47 | 91,300 |
Dec 08, 2022 | 13.25 | 13.51 | 13.25 | 13.37 | 13.37 | 204,000 |
Dec 07, 2022 | 13.56 | 13.66 | 13.48 | 13.53 | 13.53 | 73,300 |
Dec 06, 2022 | 13.79 | 13.81 | 13.48 | 13.52 | 13.52 | 241,400 |
Dec 05, 2022 | 13.92 | 13.99 | 13.65 | 13.70 | 13.70 | 133,500 |
Dec 02, 2022 | 13.65 | 13.90 | 13.65 | 13.84 | 13.84 | 313,200 |
Dec 01, 2022 | 13.84 | 13.96 | 13.68 | 13.71 | 13.71 | 67,100 |
Nov 30, 2022 | 13.39 | 13.47 | 13.16 | 13.44 | 13.44 | 36,500 |
Nov 29, 2022 | 13.22 | 13.67 | 13.20 | 13.20 | 13.20 | 70,600 |
Nov 28, 2022 | 13.55 | 13.56 | 13.34 | 13.40 | 13.40 | 188,000 |
Nov 25, 2022 | 13.61 | 13.62 | 13.45 | 13.60 | 13.60 | 128,700 |
Nov 23, 2022 | 13.23 | 13.55 | 13.23 | 13.41 | 13.41 | 142,300 |
Nov 22, 2022 | 12.91 | 12.99 | 12.87 | 12.94 | 12.94 | 82,900 |
Nov 21, 2022 | 12.76 | 12.89 | 12.72 | 12.87 | 12.87 | 138,300 |
Nov 18, 2022 | 13.02 | 13.02 | 12.83 | 12.97 | 12.97 | 155,000 |
Nov 17, 2022 | 12.58 | 12.84 | 12.58 | 12.81 | 12.81 | 61,900 |
Nov 16, 2022 | 12.89 | 12.89 | 12.70 | 12.85 | 12.85 | 57,700 |
Nov 15, 2022 | 13.47 | 13.51 | 13.25 | 13.34 | 13.34 | 56,900 |
Nov 14, 2022 | 13.08 | 13.14 | 12.98 | 13.01 | 13.01 | 108,000 |
Nov 11, 2022 | 13.10 | 13.31 | 13.07 | 13.25 | 13.25 | 159,400 |
Nov 10, 2022 | 12.46 | 12.86 | 12.35 | 12.86 | 12.86 | 101,300 |
Nov 09, 2022 | 11.65 | 11.88 | 11.65 | 11.68 | 11.68 | 118,800 |
Nov 08, 2022 | 11.66 | 12.03 | 11.63 | 11.79 | 11.79 | 362,300 |
Nov 07, 2022 | 11.53 | 11.59 | 11.42 | 11.54 | 11.54 | 317,900 |
Nov 04, 2022 | 11.28 | 11.52 | 11.18 | 11.50 | 11.50 | 101,700 |
Nov 03, 2022 | 10.76 | 11.01 | 10.76 | 10.94 | 10.94 | 102,900 |
Nov 02, 2022 | 11.52 | 11.55 | 11.15 | 11.16 | 11.16 | 74,000 |
Nov 01, 2022 | 11.58 | 11.60 | 11.35 | 11.40 | 11.40 | 135,400 |
Oct 31, 2022 | 11.49 | 11.49 | 11.22 | 11.25 | 11.25 | 320,700 |
Oct 28, 2022 | 11.32 | 11.45 | 11.30 | 11.42 | 11.42 | 65,800 |
Oct 27, 2022 | 11.45 | 11.59 | 11.37 | 11.42 | 11.42 | 152,000 |
Oct 26, 2022 | 11.38 | 11.85 | 11.38 | 11.70 | 11.70 | 108,500 |
Oct 25, 2022 | 10.89 | 11.20 | 10.88 | 11.18 | 11.18 | 316,800 |
Oct 24, 2022 | 10.73 | 10.74 | 10.51 | 10.63 | 10.63 | 243,600 |
Oct 21, 2022 | 10.21 | 10.41 | 10.14 | 10.34 | 10.34 | 522,100 |
Oct 20, 2022 | 10.48 | 10.87 | 10.46 | 10.63 | 10.63 | 262,300 |
Oct 19, 2022 | 10.36 | 10.43 | 10.18 | 10.26 | 10.26 | 171,300 |
Oct 18, 2022 | 10.93 | 10.93 | 10.75 | 10.82 | 10.82 | 84,800 |
Oct 17, 2022 | 10.77 | 10.91 | 10.73 | 10.73 | 10.73 | 76,200 |
Oct 14, 2022 | 10.61 | 10.61 | 10.31 | 10.31 | 10.31 | 42,200 |
Oct 13, 2022 | 9.95 | 10.37 | 9.95 | 10.31 | 10.31 | 348,100 |
Oct 12, 2022 | 9.78 | 9.86 | 9.73 | 9.83 | 9.83 | 43,300 |
Oct 11, 2022 | 10.08 | 10.09 | 9.84 | 9.84 | 9.84 | 91,100 |
Oct 10, 2022 | 10.31 | 10.33 | 10.20 | 10.24 | 10.24 | 163,600 |
Oct 07, 2022 | 10.48 | 10.49 | 10.20 | 10.27 | 10.27 | 245,000 |
Oct 06, 2022 | 10.86 | 10.86 | 10.61 | 10.64 | 10.64 | 358,600 |
Oct 05, 2022 | 10.80 | 11.01 | 10.73 | 10.96 | 10.96 | 126,600 |
Oct 04, 2022 | 11.10 | 11.21 | 11.09 | 11.14 | 11.14 | 102,600 |
Oct 03, 2022 | 10.77 | 10.94 | 10.73 | 10.87 | 10.87 | 187,700 |
Sept 30, 2022 | 10.58 | 10.72 | 10.55 | 10.63 | 10.63 | 157,300 |
Sept 29, 2022 | 10.36 | 10.36 | 10.13 | 10.24 | 10.24 | 63,200 |
Sept 29, 2022 | 0.081 Dividend | |||||
Sept 28, 2022 | 10.42 | 11.03 | 10.42 | 10.97 | 10.89 | 211,500 |
Sept 27, 2022 | 10.96 | 11.04 | 10.59 | 10.71 | 10.63 | 337,900 |
Sept 26, 2022 | 11.95 | 11.99 | 11.58 | 11.66 | 11.57 | 120,400 |
Sept 23, 2022 | 12.84 | 12.84 | 12.29 | 12.36 | 12.27 | 101,800 |
Sept 22, 2022 | 13.65 | 13.65 | 13.40 | 13.48 | 13.38 | 45,600 |
Sept 21, 2022 | 13.47 | 13.65 | 13.39 | 13.39 | 13.29 | 79,400 |
Sept 20, 2022 | 13.25 | 13.30 | 13.04 | 13.10 | 13.00 | 84,000 |
Sept 19, 2022 | 13.35 | 13.67 | 13.00 | 13.53 | 13.43 | 74,900 |
Sept 16, 2022 | 13.66 | 13.66 | 13.44 | 13.47 | 13.37 | 27,100 |
Sept 15, 2022 | 13.85 | 13.97 | 13.73 | 13.73 | 13.63 | 27,700 |
Sept 14, 2022 | 13.85 | 14.04 | 13.83 | 13.93 | 13.83 | 59,000 |
Sept 13, 2022 | 14.43 | 14.43 | 14.07 | 14.07 | 13.97 | 23,700 |
Sept 12, 2022 | 14.78 | 14.91 | 14.78 | 14.82 | 14.71 | 30,700 |
Sept 09, 2022 | 14.45 | 14.63 | 14.45 | 14.61 | 14.50 | 29,000 |
Sept 08, 2022 | 14.00 | 14.18 | 13.94 | 14.12 | 14.02 | 30,000 |
Sept 07, 2022 | 14.10 | 14.30 | 14.06 | 14.29 | 14.18 | 17,700 |
Sept 06, 2022 | 14.17 | 14.25 | 14.05 | 14.10 | 14.00 | 52,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |