Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 16.04 | 16.07 | 15.94 | 16.03 | 16.03 | 3,671,300 |
Jan 26, 2023 | 16.16 | 16.17 | 16.04 | 16.10 | 16.10 | 1,789,400 |
Jan 25, 2023 | 16.17 | 16.26 | 16.16 | 16.24 | 16.24 | 2,414,100 |
Jan 24, 2023 | 16.10 | 16.15 | 16.03 | 16.13 | 16.13 | 2,617,500 |
Jan 23, 2023 | 16.23 | 16.30 | 16.09 | 16.19 | 16.19 | 3,251,800 |
Jan 20, 2023 | 16.17 | 16.30 | 16.15 | 16.27 | 16.27 | 2,265,100 |
Jan 19, 2023 | 16.09 | 16.27 | 16.03 | 16.20 | 16.20 | 2,441,400 |
Jan 18, 2023 | 16.25 | 16.27 | 16.12 | 16.14 | 16.14 | 3,504,500 |
Jan 17, 2023 | 16.04 | 16.16 | 16.04 | 16.15 | 16.15 | 2,012,800 |
Jan 13, 2023 | 15.76 | 16.13 | 15.76 | 16.10 | 16.10 | 2,836,000 |
Jan 12, 2023 | 15.61 | 15.75 | 15.58 | 15.74 | 15.74 | 3,413,700 |
Jan 11, 2023 | 15.56 | 15.61 | 15.49 | 15.59 | 15.59 | 3,823,700 |
Jan 10, 2023 | 15.35 | 15.45 | 15.28 | 15.40 | 15.40 | 5,502,100 |
Jan 09, 2023 | 15.60 | 15.66 | 15.54 | 15.57 | 15.57 | 4,012,300 |
Jan 06, 2023 | 15.44 | 15.65 | 15.32 | 15.58 | 15.58 | 5,126,900 |
Jan 05, 2023 | 15.37 | 15.47 | 15.30 | 15.42 | 15.42 | 3,914,300 |
Jan 04, 2023 | 15.50 | 15.71 | 15.43 | 15.60 | 15.60 | 6,632,700 |
Jan 03, 2023 | 15.62 | 15.77 | 15.62 | 15.76 | 15.76 | 1,967,200 |
Dec 30, 2022 | 15.56 | 15.61 | 15.51 | 15.60 | 15.60 | 1,903,800 |
Dec 29, 2022 | 15.54 | 15.66 | 15.50 | 15.62 | 15.62 | 1,923,300 |
Dec 28, 2022 | 15.44 | 15.53 | 15.38 | 15.40 | 15.40 | 1,864,500 |
Dec 27, 2022 | 15.54 | 15.54 | 15.40 | 15.42 | 15.42 | 1,471,900 |
Dec 23, 2022 | 15.44 | 15.55 | 15.39 | 15.54 | 15.54 | 3,038,200 |
Dec 22, 2022 | 15.35 | 15.43 | 15.30 | 15.42 | 15.42 | 3,114,500 |
Dec 21, 2022 | 15.33 | 15.45 | 15.33 | 15.40 | 15.40 | 1,331,700 |
Dec 20, 2022 | 15.27 | 15.41 | 15.25 | 15.33 | 15.33 | 4,403,100 |
Dec 19, 2022 | 15.03 | 15.05 | 14.94 | 14.96 | 14.96 | 2,300,300 |
Dec 16, 2022 | 14.90 | 15.07 | 14.85 | 15.05 | 15.05 | 5,071,900 |
Dec 15, 2022 | 15.30 | 15.31 | 15.13 | 15.14 | 15.14 | 2,233,100 |
Dec 14, 2022 | 15.22 | 15.50 | 15.22 | 15.41 | 15.41 | 4,520,000 |
Dec 13, 2022 | 15.25 | 15.35 | 15.16 | 15.24 | 15.24 | 4,334,600 |
Dec 12, 2022 | 14.91 | 14.95 | 14.86 | 14.92 | 14.92 | 2,956,400 |
Dec 09, 2022 | 14.96 | 15.12 | 14.91 | 14.98 | 14.98 | 2,684,000 |
Dec 08, 2022 | 14.68 | 14.84 | 14.67 | 14.84 | 14.84 | 1,819,500 |
Dec 07, 2022 | 14.58 | 14.75 | 14.58 | 14.69 | 14.69 | 3,129,800 |
Dec 06, 2022 | 14.60 | 14.64 | 14.43 | 14.56 | 14.56 | 2,371,300 |
Dec 05, 2022 | 14.64 | 14.71 | 14.56 | 14.56 | 14.56 | 3,447,400 |
Dec 02, 2022 | 14.65 | 14.82 | 14.61 | 14.82 | 14.82 | 1,637,800 |
Dec 01, 2022 | 14.84 | 14.93 | 14.76 | 14.87 | 14.87 | 2,225,900 |
Nov 30, 2022 | 14.58 | 14.75 | 14.53 | 14.73 | 14.73 | 1,788,400 |
Nov 29, 2022 | 14.44 | 14.57 | 14.40 | 14.50 | 14.50 | 1,732,900 |
Nov 28, 2022 | 14.49 | 14.64 | 14.49 | 14.55 | 14.55 | 2,223,600 |
Nov 25, 2022 | 14.37 | 14.60 | 14.37 | 14.58 | 14.58 | 1,210,400 |
Nov 23, 2022 | 14.23 | 14.37 | 14.20 | 14.36 | 14.36 | 1,716,200 |
Nov 22, 2022 | 14.17 | 14.29 | 14.15 | 14.23 | 14.23 | 2,074,800 |
Nov 21, 2022 | 14.04 | 14.11 | 14.01 | 14.07 | 14.07 | 2,022,300 |
Nov 18, 2022 | 14.02 | 14.13 | 14.01 | 14.10 | 14.10 | 2,241,200 |
Nov 17, 2022 | 13.74 | 13.94 | 13.74 | 13.93 | 13.93 | 2,121,300 |
Nov 16, 2022 | 13.74 | 13.82 | 13.74 | 13.77 | 13.77 | 1,493,500 |
Nov 15, 2022 | 13.86 | 13.89 | 13.70 | 13.75 | 13.75 | 2,926,500 |
Nov 14, 2022 | 13.58 | 13.80 | 13.56 | 13.71 | 13.71 | 3,136,600 |
Nov 11, 2022 | 13.72 | 13.85 | 13.59 | 13.85 | 13.85 | 3,151,100 |
Nov 10, 2022 | 13.53 | 13.87 | 13.48 | 13.84 | 13.84 | 3,967,300 |
Nov 09, 2022 | 13.25 | 13.32 | 13.21 | 13.22 | 13.22 | 2,582,600 |
Nov 08, 2022 | 13.37 | 13.50 | 13.30 | 13.42 | 13.42 | 2,876,600 |
Nov 07, 2022 | 13.22 | 13.36 | 13.19 | 13.32 | 13.32 | 2,854,900 |
Nov 04, 2022 | 13.09 | 13.23 | 13.05 | 13.19 | 13.19 | 2,431,300 |
Nov 03, 2022 | 13.01 | 13.13 | 12.99 | 13.11 | 13.11 | 2,232,700 |
Nov 02, 2022 | 13.26 | 13.36 | 13.12 | 13.13 | 13.13 | 2,384,400 |
Nov 01, 2022 | 13.31 | 13.45 | 13.18 | 13.28 | 13.28 | 2,406,100 |
Oct 31, 2022 | 13.17 | 13.26 | 13.14 | 13.22 | 13.22 | 3,099,700 |
Oct 28, 2022 | 13.12 | 13.23 | 13.01 | 13.20 | 13.20 | 3,071,800 |
Oct 27, 2022 | 13.10 | 13.42 | 13.00 | 13.04 | 13.04 | 3,636,100 |
Oct 26, 2022 | 12.89 | 12.99 | 12.89 | 12.97 | 12.97 | 3,258,900 |
Oct 25, 2022 | 12.76 | 12.80 | 12.64 | 12.74 | 12.74 | 2,122,100 |
Oct 24, 2022 | 12.48 | 12.64 | 12.44 | 12.59 | 12.59 | 4,411,400 |
Oct 21, 2022 | 12.36 | 12.70 | 12.28 | 12.68 | 12.68 | 4,821,700 |
Oct 20, 2022 | 12.50 | 12.57 | 12.46 | 12.50 | 12.50 | 4,517,800 |
Oct 19, 2022 | 12.56 | 12.63 | 12.37 | 12.42 | 12.42 | 5,041,600 |
Oct 18, 2022 | 12.79 | 12.83 | 12.65 | 12.71 | 12.71 | 4,921,300 |
Oct 17, 2022 | 12.86 | 12.98 | 12.68 | 12.73 | 12.73 | 11,432,500 |
Oct 14, 2022 | 12.96 | 13.05 | 12.87 | 12.87 | 12.87 | 2,981,200 |
Oct 13, 2022 | 12.65 | 12.94 | 12.63 | 12.88 | 12.88 | 2,329,900 |
Oct 12, 2022 | 12.78 | 12.90 | 12.78 | 12.82 | 12.82 | 2,047,200 |
Oct 11, 2022 | 12.95 | 12.95 | 12.77 | 12.81 | 12.81 | 3,518,500 |
Oct 10, 2022 | 13.11 | 13.11 | 12.98 | 13.00 | 13.00 | 4,078,600 |
Oct 07, 2022 | 13.04 | 13.19 | 13.04 | 13.14 | 13.14 | 3,906,100 |
Oct 06, 2022 | 13.27 | 13.29 | 13.07 | 13.12 | 13.12 | 3,185,300 |
Oct 05, 2022 | 13.40 | 13.52 | 13.32 | 13.45 | 13.45 | 3,722,200 |
Oct 04, 2022 | 13.35 | 13.62 | 13.34 | 13.60 | 13.60 | 4,804,500 |
Oct 03, 2022 | 12.92 | 13.07 | 12.85 | 13.05 | 13.05 | 3,281,500 |
Sept 30, 2022 | 12.91 | 13.09 | 12.91 | 12.97 | 12.97 | 2,870,500 |
Sept 29, 2022 | 13.07 | 13.07 | 12.90 | 12.97 | 12.97 | 2,554,100 |
Sept 28, 2022 | 12.82 | 13.13 | 12.82 | 13.07 | 13.07 | 3,655,600 |
Sept 27, 2022 | 12.87 | 12.92 | 12.75 | 12.80 | 12.80 | 2,943,200 |
Sept 26, 2022 | 12.87 | 12.95 | 12.77 | 12.81 | 12.81 | 3,449,200 |
Sept 23, 2022 | 13.04 | 13.05 | 12.87 | 13.00 | 13.00 | 2,952,800 |
Sept 22, 2022 | 13.12 | 13.23 | 13.10 | 13.16 | 13.16 | 2,708,300 |
Sept 21, 2022 | 13.17 | 13.17 | 12.97 | 12.99 | 12.99 | 2,734,000 |
Sept 20, 2022 | 13.27 | 13.27 | 13.15 | 13.22 | 13.22 | 2,720,400 |
Sept 19, 2022 | 13.31 | 13.43 | 13.26 | 13.40 | 13.40 | 3,948,700 |
Sept 16, 2022 | 13.43 | 13.57 | 13.39 | 13.45 | 13.45 | 2,775,700 |
Sept 15, 2022 | 13.44 | 13.47 | 13.36 | 13.41 | 13.41 | 1,733,400 |
Sept 14, 2022 | 13.36 | 13.43 | 13.31 | 13.38 | 13.38 | 2,190,800 |
Sept 13, 2022 | 13.56 | 13.58 | 13.33 | 13.36 | 13.36 | 2,297,200 |
Sept 12, 2022 | 13.63 | 13.82 | 13.62 | 13.72 | 13.72 | 3,372,600 |
Sept 09, 2022 | 13.65 | 13.78 | 13.65 | 13.72 | 13.72 | 1,530,900 |
Sept 08, 2022 | 13.38 | 13.55 | 13.37 | 13.50 | 13.50 | 2,578,700 |
Sept 07, 2022 | 13.17 | 13.33 | 13.08 | 13.31 | 13.31 | 4,582,000 |
Sept 06, 2022 | 13.52 | 13.52 | 13.28 | 13.37 | 13.37 | 3,267,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |