Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 10.66 | 10.80 | 10.65 | 10.77 | 10.77 | 1,255,811 |
Jan 27, 2023 | 10.85 | 10.89 | 10.62 | 10.78 | 10.78 | 4,417,900 |
Jan 26, 2023 | 11.02 | 11.07 | 10.85 | 11.05 | 11.05 | 2,409,800 |
Jan 25, 2023 | 10.97 | 11.27 | 10.94 | 11.17 | 11.17 | 2,226,100 |
Jan 24, 2023 | 11.45 | 11.45 | 10.92 | 11.21 | 11.21 | 3,893,900 |
Jan 23, 2023 | 11.38 | 11.55 | 11.29 | 11.45 | 11.45 | 1,792,100 |
Jan 20, 2023 | 11.33 | 11.64 | 11.30 | 11.61 | 11.61 | 1,872,200 |
Jan 19, 2023 | 11.41 | 11.56 | 11.28 | 11.42 | 11.42 | 2,073,500 |
Jan 18, 2023 | 11.98 | 12.01 | 11.42 | 11.44 | 11.44 | 3,250,400 |
Jan 17, 2023 | 11.75 | 11.79 | 11.52 | 11.64 | 11.64 | 3,983,400 |
Jan 13, 2023 | 12.33 | 12.44 | 12.14 | 12.31 | 12.31 | 3,386,800 |
Jan 12, 2023 | 12.24 | 12.33 | 12.00 | 12.29 | 12.29 | 3,301,700 |
Jan 11, 2023 | 12.30 | 12.33 | 11.98 | 12.18 | 12.18 | 2,067,700 |
Jan 10, 2023 | 12.11 | 12.21 | 11.99 | 12.19 | 12.19 | 2,547,900 |
Jan 09, 2023 | 12.14 | 12.15 | 11.83 | 11.84 | 11.84 | 2,357,700 |
Jan 06, 2023 | 11.63 | 11.69 | 11.47 | 11.66 | 11.66 | 2,224,400 |
Jan 05, 2023 | 11.16 | 11.31 | 10.96 | 11.30 | 11.30 | 2,065,100 |
Jan 04, 2023 | 11.04 | 11.38 | 11.02 | 11.34 | 11.34 | 3,386,800 |
Jan 03, 2023 | 10.85 | 11.19 | 10.80 | 10.84 | 10.84 | 2,453,500 |
Dec 30, 2022 | 10.65 | 10.72 | 10.45 | 10.66 | 10.66 | 4,119,200 |
Dec 29, 2022 | 10.79 | 10.95 | 10.70 | 10.73 | 10.73 | 2,495,800 |
Dec 28, 2022 | 10.93 | 10.95 | 10.57 | 10.67 | 10.67 | 2,072,200 |
Dec 27, 2022 | 10.68 | 11.03 | 10.68 | 10.96 | 10.96 | 1,979,300 |
Dec 23, 2022 | 10.67 | 10.96 | 10.53 | 10.68 | 10.68 | 2,113,600 |
Dec 22, 2022 | 10.58 | 10.68 | 10.40 | 10.68 | 10.68 | 1,960,200 |
Dec 21, 2022 | 10.66 | 10.85 | 10.60 | 10.72 | 10.72 | 2,091,400 |
Dec 20, 2022 | 10.27 | 10.49 | 10.25 | 10.38 | 10.38 | 2,613,300 |
Dec 19, 2022 | 10.40 | 10.48 | 10.02 | 10.10 | 10.10 | 3,853,600 |
Dec 16, 2022 | 10.08 | 10.15 | 9.98 | 10.06 | 10.06 | 1,782,500 |
Dec 15, 2022 | 10.39 | 10.47 | 10.15 | 10.16 | 10.16 | 2,860,600 |
Dec 14, 2022 | 10.77 | 10.89 | 10.60 | 10.71 | 10.71 | 2,192,800 |
Dec 13, 2022 | 11.40 | 11.47 | 10.81 | 10.94 | 10.94 | 3,882,600 |
Dec 12, 2022 | 11.13 | 11.19 | 10.72 | 10.85 | 10.85 | 2,953,200 |
Dec 09, 2022 | 11.47 | 11.52 | 11.00 | 11.00 | 11.00 | 2,686,100 |
Dec 08, 2022 | 11.16 | 11.22 | 10.99 | 11.05 | 11.05 | 1,828,200 |
Dec 07, 2022 | 10.98 | 11.16 | 10.90 | 10.97 | 10.97 | 2,065,200 |
Dec 06, 2022 | 11.06 | 11.15 | 10.79 | 10.83 | 10.83 | 1,672,000 |
Dec 05, 2022 | 11.29 | 11.35 | 10.83 | 10.83 | 10.83 | 2,014,100 |
Dec 02, 2022 | 10.94 | 11.50 | 10.93 | 11.34 | 11.34 | 3,100,700 |
Dec 01, 2022 | 10.91 | 11.21 | 10.88 | 11.06 | 11.06 | 3,362,700 |
Nov 30, 2022 | 11.13 | 11.25 | 10.93 | 11.21 | 11.21 | 3,899,400 |
Nov 29, 2022 | 10.60 | 10.88 | 10.56 | 10.82 | 10.82 | 3,082,200 |
Nov 28, 2022 | 10.60 | 10.67 | 10.07 | 10.07 | 10.07 | 2,154,500 |
Nov 25, 2022 | 10.44 | 10.49 | 10.29 | 10.31 | 10.31 | 852,600 |
Nov 23, 2022 | 10.33 | 10.46 | 10.15 | 10.44 | 10.44 | 1,705,600 |
Nov 22, 2022 | 10.17 | 10.39 | 10.11 | 10.36 | 10.36 | 1,968,600 |
Nov 21, 2022 | 10.11 | 10.16 | 10.00 | 10.02 | 10.02 | 2,585,000 |
Nov 18, 2022 | 10.41 | 10.43 | 10.17 | 10.36 | 10.36 | 1,750,700 |
Nov 17, 2022 | 10.23 | 10.29 | 10.09 | 10.26 | 10.26 | 2,172,900 |
Nov 16, 2022 | 10.49 | 10.69 | 10.41 | 10.49 | 10.49 | 2,276,700 |
Nov 15, 2022 | 10.77 | 10.83 | 10.57 | 10.62 | 10.62 | 2,517,500 |
Nov 14, 2022 | 10.74 | 10.98 | 10.71 | 10.86 | 10.86 | 3,183,200 |
Nov 11, 2022 | 10.78 | 10.95 | 10.70 | 10.92 | 10.92 | 2,709,500 |
Nov 10, 2022 | 10.30 | 10.85 | 10.30 | 10.80 | 10.80 | 4,505,700 |
Nov 09, 2022 | 9.95 | 10.22 | 9.84 | 9.89 | 9.89 | 2,512,100 |
Nov 08, 2022 | 9.65 | 10.30 | 9.61 | 10.18 | 10.18 | 2,986,800 |
Nov 07, 2022 | 9.76 | 9.88 | 9.68 | 9.74 | 9.74 | 2,298,000 |
Nov 04, 2022 | 9.03 | 9.68 | 9.01 | 9.60 | 9.60 | 6,850,900 |
Nov 03, 2022 | 8.50 | 8.63 | 8.30 | 8.39 | 8.39 | 5,038,300 |
Nov 02, 2022 | 9.78 | 9.87 | 9.09 | 9.11 | 9.11 | 4,288,400 |
Nov 01, 2022 | 9.73 | 9.77 | 9.48 | 9.51 | 9.51 | 2,778,500 |
Oct 31, 2022 | 9.39 | 9.52 | 9.34 | 9.39 | 9.39 | 1,874,800 |
Oct 28, 2022 | 9.58 | 9.63 | 9.42 | 9.63 | 9.63 | 1,951,700 |
Oct 27, 2022 | 9.87 | 10.02 | 9.68 | 9.72 | 9.72 | 2,181,300 |
Oct 26, 2022 | 9.46 | 9.81 | 9.43 | 9.72 | 9.72 | 2,820,900 |
Oct 25, 2022 | 8.95 | 9.30 | 8.93 | 9.21 | 9.21 | 3,542,200 |
Oct 24, 2022 | 9.37 | 9.48 | 9.28 | 9.45 | 9.45 | 1,824,900 |
Oct 21, 2022 | 9.21 | 9.63 | 9.15 | 9.63 | 9.63 | 2,012,200 |
Oct 20, 2022 | 9.05 | 9.39 | 9.02 | 9.13 | 9.13 | 1,973,800 |
Oct 19, 2022 | 9.10 | 9.21 | 9.02 | 9.16 | 9.16 | 2,762,800 |
Oct 18, 2022 | 9.49 | 9.53 | 9.33 | 9.42 | 9.42 | 1,780,900 |
Oct 17, 2022 | 9.40 | 9.55 | 9.32 | 9.35 | 9.35 | 2,255,700 |
Oct 14, 2022 | 9.47 | 9.47 | 8.88 | 8.95 | 8.95 | 1,936,500 |
Oct 13, 2022 | 9.00 | 9.44 | 8.88 | 9.34 | 9.34 | 2,121,500 |
Oct 12, 2022 | 9.33 | 9.42 | 9.20 | 9.33 | 9.33 | 2,244,900 |
Oct 11, 2022 | 9.51 | 9.64 | 9.31 | 9.40 | 9.40 | 2,247,200 |
Oct 10, 2022 | 9.49 | 9.62 | 9.41 | 9.45 | 9.45 | 2,226,300 |
Oct 07, 2022 | 9.90 | 9.96 | 9.65 | 9.70 | 9.70 | 2,687,900 |
Oct 06, 2022 | 10.05 | 10.23 | 9.98 | 10.14 | 10.14 | 2,189,000 |
Oct 05, 2022 | 9.93 | 10.20 | 9.87 | 10.20 | 10.20 | 2,191,900 |
Oct 04, 2022 | 10.15 | 10.30 | 10.07 | 10.21 | 10.21 | 3,994,900 |
Oct 03, 2022 | 9.50 | 9.68 | 9.39 | 9.67 | 9.67 | 2,588,200 |
Sept 30, 2022 | 9.31 | 9.62 | 9.22 | 9.32 | 9.32 | 3,215,000 |
Sept 29, 2022 | 9.18 | 9.27 | 8.93 | 9.24 | 9.24 | 4,007,600 |
Sept 28, 2022 | 8.49 | 8.96 | 8.44 | 8.91 | 8.91 | 4,047,700 |
Sept 27, 2022 | 8.40 | 8.53 | 8.28 | 8.33 | 8.33 | 3,187,300 |
Sept 26, 2022 | 8.17 | 8.41 | 8.11 | 8.16 | 8.16 | 3,192,900 |
Sept 23, 2022 | 8.30 | 8.32 | 8.00 | 8.18 | 8.18 | 5,880,300 |
Sept 22, 2022 | 8.87 | 9.03 | 8.73 | 8.86 | 8.86 | 3,699,600 |
Sept 21, 2022 | 8.95 | 9.08 | 8.69 | 8.76 | 8.76 | 4,099,900 |
Sept 20, 2022 | 8.82 | 8.90 | 8.63 | 8.88 | 8.88 | 3,306,400 |
Sept 19, 2022 | 8.57 | 9.00 | 8.55 | 9.00 | 9.00 | 3,065,000 |
Sept 16, 2022 | 8.75 | 9.03 | 8.59 | 8.77 | 8.77 | 5,671,900 |
Sept 15, 2022 | 9.14 | 9.35 | 8.90 | 8.98 | 8.98 | 3,165,800 |
Sept 15, 2022 | 0.325 Dividend | |||||
Sept 14, 2022 | 9.57 | 9.76 | 9.47 | 9.60 | 9.28 | 3,926,000 |
Sept 13, 2022 | 9.54 | 9.74 | 9.50 | 9.57 | 9.25 | 3,456,700 |
Sept 12, 2022 | 10.03 | 10.15 | 9.91 | 10.03 | 9.69 | 3,478,400 |
Sept 09, 2022 | 9.68 | 9.85 | 9.57 | 9.67 | 9.34 | 2,779,400 |
Sept 08, 2022 | 9.20 | 9.52 | 9.18 | 9.51 | 9.19 | 2,639,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |