Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 10.42 | 10.70 | 10.41 | 10.60 | 10.60 | 1,867,400 |
Feb 02, 2023 | 10.76 | 10.83 | 10.27 | 10.38 | 10.38 | 2,722,400 |
Feb 01, 2023 | 11.09 | 11.09 | 10.52 | 10.77 | 10.77 | 4,539,100 |
Jan 31, 2023 | 11.12 | 11.19 | 10.97 | 11.09 | 11.09 | 2,473,100 |
Jan 30, 2023 | 11.15 | 11.37 | 11.09 | 11.11 | 11.11 | 2,732,600 |
Jan 30, 2023 | 0.048 Dividend | |||||
Jan 27, 2023 | 11.21 | 11.44 | 11.17 | 11.37 | 11.32 | 2,960,100 |
Jan 26, 2023 | 11.20 | 11.20 | 10.84 | 11.18 | 11.13 | 10,976,900 |
Jan 25, 2023 | 11.12 | 11.12 | 10.91 | 11.08 | 11.03 | 1,845,700 |
Jan 24, 2023 | 11.40 | 11.40 | 11.16 | 11.17 | 11.12 | 1,460,100 |
Jan 23, 2023 | 11.25 | 11.40 | 11.23 | 11.40 | 11.35 | 1,522,100 |
Jan 20, 2023 | 11.15 | 11.24 | 11.05 | 11.16 | 11.11 | 1,209,400 |
Jan 19, 2023 | 10.87 | 11.26 | 10.86 | 11.10 | 11.05 | 2,171,100 |
Jan 18, 2023 | 10.98 | 11.41 | 10.92 | 10.92 | 10.87 | 5,316,700 |
Jan 17, 2023 | 10.85 | 10.96 | 10.75 | 10.89 | 10.84 | 1,407,700 |
Jan 16, 2023 | 10.55 | 10.77 | 10.55 | 10.74 | 10.69 | 1,032,000 |
Jan 13, 2023 | 10.61 | 10.72 | 10.42 | 10.65 | 10.61 | 1,142,700 |
Jan 12, 2023 | 10.50 | 10.64 | 10.32 | 10.61 | 10.57 | 2,445,300 |
Jan 11, 2023 | 10.37 | 10.42 | 10.20 | 10.29 | 10.25 | 2,274,000 |
Jan 10, 2023 | 10.31 | 10.40 | 10.02 | 10.27 | 10.23 | 1,835,600 |
Jan 09, 2023 | 10.27 | 10.41 | 10.16 | 10.31 | 10.27 | 1,874,300 |
Jan 06, 2023 | 9.92 | 10.08 | 9.78 | 10.07 | 10.03 | 1,628,200 |
Jan 05, 2023 | 9.74 | 9.91 | 9.63 | 9.78 | 9.74 | 2,290,800 |
Jan 04, 2023 | 9.84 | 9.98 | 9.70 | 9.74 | 9.70 | 2,083,000 |
Jan 03, 2023 | 10.67 | 10.67 | 9.92 | 10.01 | 9.97 | 2,129,800 |
Dec 30, 2022 | 10.45 | 10.80 | 10.42 | 10.74 | 10.69 | 2,352,200 |
Dec 29, 2022 | 10.30 | 10.58 | 10.24 | 10.51 | 10.47 | 1,832,300 |
Dec 29, 2022 | 0.037 Dividend | |||||
Dec 28, 2022 | 10.54 | 10.58 | 10.22 | 10.42 | 10.34 | 2,437,800 |
Dec 23, 2022 | 10.01 | 10.53 | 10.01 | 10.51 | 10.43 | 3,080,500 |
Dec 22, 2022 | 10.14 | 10.17 | 9.66 | 9.90 | 9.82 | 1,828,000 |
Dec 21, 2022 | 10.24 | 10.28 | 9.91 | 10.12 | 10.04 | 2,369,300 |
Dec 20, 2022 | 9.67 | 9.96 | 9.64 | 9.84 | 9.76 | 2,639,300 |
Dec 19, 2022 | 9.90 | 9.91 | 9.46 | 9.68 | 9.60 | 2,777,500 |
Dec 16, 2022 | 9.60 | 9.77 | 9.50 | 9.68 | 9.60 | 2,774,800 |
Dec 15, 2022 | 9.79 | 9.81 | 9.54 | 9.78 | 9.70 | 1,577,800 |
Dec 14, 2022 | 9.85 | 9.97 | 9.57 | 9.87 | 9.79 | 1,709,300 |
Dec 13, 2022 | 9.83 | 9.94 | 9.71 | 9.81 | 9.73 | 1,132,900 |
Dec 12, 2022 | 9.58 | 9.71 | 9.47 | 9.63 | 9.56 | 1,872,900 |
Dec 09, 2022 | 9.55 | 9.72 | 9.43 | 9.55 | 9.48 | 1,497,200 |
Dec 08, 2022 | 9.96 | 9.98 | 9.51 | 9.55 | 9.48 | 2,384,600 |
Dec 07, 2022 | 10.01 | 10.16 | 9.68 | 9.70 | 9.62 | 2,850,900 |
Dec 06, 2022 | 10.49 | 10.71 | 9.99 | 10.02 | 9.94 | 3,011,700 |
Dec 05, 2022 | 10.92 | 11.11 | 10.55 | 10.62 | 10.54 | 2,433,200 |
Dec 02, 2022 | 10.61 | 10.96 | 10.61 | 10.84 | 10.76 | 2,360,700 |
Dec 01, 2022 | 10.90 | 10.97 | 10.63 | 10.67 | 10.59 | 2,011,800 |
Nov 30, 2022 | 11.07 | 11.14 | 10.69 | 10.73 | 10.65 | 3,785,400 |
Nov 29, 2022 | 10.75 | 10.97 | 10.72 | 10.86 | 10.78 | 2,210,300 |
Nov 29, 2022 | 0.037 Dividend | |||||
Nov 28, 2022 | 10.65 | 10.75 | 10.46 | 10.61 | 10.49 | 2,486,100 |
Nov 25, 2022 | 10.90 | 10.90 | 10.79 | 10.85 | 10.73 | 925,800 |
Nov 24, 2022 | 10.79 | 10.87 | 10.75 | 10.85 | 10.73 | 550,200 |
Nov 23, 2022 | 10.76 | 10.88 | 10.71 | 10.84 | 10.72 | 2,136,000 |
Nov 22, 2022 | 10.77 | 11.02 | 10.69 | 11.00 | 10.88 | 1,427,100 |
Nov 21, 2022 | 10.57 | 10.65 | 10.20 | 10.61 | 10.49 | 2,485,500 |
Nov 18, 2022 | 10.45 | 10.89 | 10.33 | 10.84 | 10.72 | 2,574,300 |
Nov 17, 2022 | 10.71 | 10.79 | 10.41 | 10.75 | 10.63 | 2,288,000 |
Nov 16, 2022 | 11.20 | 11.21 | 10.87 | 10.87 | 10.75 | 2,449,700 |
Nov 15, 2022 | 11.09 | 11.35 | 10.94 | 11.32 | 11.19 | 2,758,700 |
Nov 14, 2022 | 11.20 | 11.45 | 11.04 | 11.04 | 10.92 | 2,427,000 |
Nov 11, 2022 | 11.21 | 11.52 | 11.21 | 11.47 | 11.34 | 3,248,500 |
Nov 10, 2022 | 10.70 | 11.09 | 10.65 | 11.07 | 10.95 | 2,917,000 |
Nov 09, 2022 | 10.86 | 10.93 | 10.48 | 10.52 | 10.40 | 2,742,400 |
Nov 08, 2022 | 10.91 | 11.07 | 10.88 | 11.05 | 10.93 | 2,937,700 |
Nov 07, 2022 | 11.00 | 11.12 | 10.89 | 10.94 | 10.82 | 1,706,300 |
Nov 04, 2022 | 11.11 | 11.35 | 10.73 | 10.94 | 10.82 | 3,347,600 |
Nov 03, 2022 | 10.58 | 10.96 | 10.56 | 10.92 | 10.80 | 1,933,700 |
Nov 02, 2022 | 10.59 | 10.83 | 10.53 | 10.68 | 10.56 | 3,664,600 |
Nov 01, 2022 | 10.73 | 10.81 | 10.60 | 10.61 | 10.49 | 1,798,400 |
Oct 31, 2022 | 10.20 | 10.66 | 10.12 | 10.56 | 10.44 | 3,455,300 |
Oct 28, 2022 | 10.70 | 10.72 | 10.17 | 10.32 | 10.20 | 3,413,700 |
Oct 28, 2022 | 0.037 Dividend | |||||
Oct 27, 2022 | 10.91 | 10.94 | 10.60 | 10.65 | 10.49 | 4,080,100 |
Oct 26, 2022 | 10.40 | 10.79 | 10.33 | 10.74 | 10.58 | 3,971,600 |
Oct 25, 2022 | 10.37 | 10.51 | 10.29 | 10.38 | 10.23 | 1,850,300 |
Oct 24, 2022 | 10.40 | 10.54 | 10.12 | 10.42 | 10.27 | 2,788,800 |
Oct 21, 2022 | 10.21 | 10.45 | 10.18 | 10.43 | 10.28 | 2,010,100 |
Oct 20, 2022 | 10.20 | 10.45 | 10.16 | 10.25 | 10.10 | 3,414,000 |
Oct 19, 2022 | 9.74 | 10.18 | 9.69 | 10.10 | 9.95 | 3,039,300 |
Oct 18, 2022 | 9.76 | 9.84 | 9.48 | 9.71 | 9.57 | 2,687,900 |
Oct 17, 2022 | 9.84 | 9.96 | 9.73 | 9.76 | 9.62 | 2,565,500 |
Oct 14, 2022 | 9.95 | 10.05 | 9.61 | 9.71 | 9.57 | 2,727,200 |
Oct 13, 2022 | 9.41 | 10.03 | 9.40 | 10.03 | 9.88 | 2,828,500 |
Oct 12, 2022 | 9.51 | 9.68 | 9.36 | 9.66 | 9.52 | 2,975,300 |
Oct 11, 2022 | 9.50 | 9.73 | 9.30 | 9.58 | 9.44 | 4,467,300 |
Oct 07, 2022 | 9.99 | 10.12 | 9.86 | 9.91 | 9.76 | 2,751,000 |
Oct 06, 2022 | 9.82 | 10.04 | 9.80 | 9.96 | 9.81 | 2,829,500 |
Oct 05, 2022 | 9.67 | 9.90 | 9.36 | 9.87 | 9.73 | 5,650,700 |
Oct 04, 2022 | 9.50 | 9.62 | 9.40 | 9.60 | 9.46 | 2,726,700 |
Oct 03, 2022 | 9.11 | 9.31 | 9.10 | 9.25 | 9.11 | 2,831,400 |
Sept 30, 2022 | 8.65 | 8.91 | 8.54 | 8.74 | 8.61 | 2,106,100 |
Sept 29, 2022 | 8.75 | 8.77 | 8.48 | 8.75 | 8.62 | 2,148,800 |
Sept 28, 2022 | 8.44 | 8.84 | 8.34 | 8.83 | 8.70 | 3,366,500 |
Sept 28, 2022 | 0.037 Dividend | |||||
Sept 27, 2022 | 8.23 | 8.42 | 8.10 | 8.41 | 8.25 | 3,500,600 |
Sept 26, 2022 | 8.46 | 8.55 | 8.00 | 8.02 | 7.87 | 5,744,300 |
Sept 23, 2022 | 8.80 | 8.87 | 8.46 | 8.51 | 8.35 | 4,815,500 |
Sept 22, 2022 | 9.70 | 9.87 | 9.12 | 9.17 | 9.00 | 3,617,300 |
Sept 21, 2022 | 9.68 | 9.76 | 9.42 | 9.50 | 9.32 | 2,266,500 |
Sept 20, 2022 | 9.33 | 9.55 | 9.26 | 9.55 | 9.37 | 3,827,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |