Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 11.85 | 11.94 | 11.77 | 11.78 | 11.78 | 6,878,600 |
Jan 27, 2023 | 11.86 | 12.00 | 11.84 | 11.95 | 11.95 | 7,328,000 |
Jan 26, 2023 | 11.83 | 11.88 | 11.70 | 11.83 | 11.83 | 4,518,600 |
Jan 25, 2023 | 11.67 | 11.82 | 11.65 | 11.78 | 11.78 | 7,149,800 |
Jan 24, 2023 | 11.81 | 11.96 | 11.58 | 11.74 | 11.74 | 7,807,900 |
Jan 23, 2023 | 11.89 | 12.09 | 11.87 | 12.00 | 12.00 | 5,696,600 |
Jan 20, 2023 | 11.82 | 11.89 | 11.68 | 11.88 | 11.88 | 6,100,400 |
Jan 19, 2023 | 11.85 | 11.86 | 11.67 | 11.75 | 11.75 | 7,434,300 |
Jan 18, 2023 | 12.20 | 12.20 | 11.87 | 11.88 | 11.88 | 7,154,600 |
Jan 17, 2023 | 12.23 | 12.31 | 12.12 | 12.15 | 12.15 | 7,103,200 |
Jan 13, 2023 | 12.11 | 12.14 | 12.01 | 12.13 | 12.13 | 5,775,000 |
Jan 12, 2023 | 12.23 | 12.27 | 12.13 | 12.20 | 12.20 | 6,052,300 |
Jan 11, 2023 | 12.18 | 12.21 | 12.03 | 12.18 | 12.18 | 5,844,500 |
Jan 10, 2023 | 12.21 | 12.22 | 12.01 | 12.12 | 12.12 | 7,256,200 |
Jan 09, 2023 | 12.28 | 12.37 | 12.19 | 12.20 | 12.20 | 7,064,900 |
Jan 06, 2023 | 12.02 | 12.21 | 11.98 | 12.20 | 12.20 | 5,013,800 |
Jan 05, 2023 | 11.93 | 12.00 | 11.85 | 11.92 | 11.92 | 5,731,800 |
Jan 04, 2023 | 12.01 | 12.12 | 11.89 | 12.03 | 12.03 | 8,235,000 |
Jan 03, 2023 | 11.91 | 11.98 | 11.82 | 11.92 | 11.92 | 9,391,200 |
Dec 30, 2022 | 11.96 | 12.01 | 11.83 | 11.91 | 11.91 | 4,811,300 |
Dec 29, 2022 | 11.98 | 12.08 | 11.96 | 12.02 | 12.02 | 4,817,700 |
Dec 28, 2022 | 12.14 | 12.18 | 11.90 | 11.91 | 11.91 | 4,146,000 |
Dec 27, 2022 | 12.09 | 12.12 | 12.03 | 12.08 | 12.08 | 4,512,700 |
Dec 23, 2022 | 11.97 | 12.06 | 11.93 | 12.06 | 12.06 | 5,087,700 |
Dec 22, 2022 | 12.06 | 12.08 | 11.74 | 11.98 | 11.98 | 6,055,600 |
Dec 21, 2022 | 12.12 | 12.17 | 12.03 | 12.10 | 12.10 | 6,229,200 |
Dec 20, 2022 | 12.03 | 12.11 | 11.95 | 12.05 | 12.05 | 6,165,500 |
Dec 19, 2022 | 12.10 | 12.15 | 11.93 | 12.02 | 12.02 | 5,031,500 |
Dec 16, 2022 | 12.21 | 12.23 | 11.94 | 12.08 | 12.08 | 12,047,100 |
Dec 15, 2022 | 12.34 | 12.40 | 12.18 | 12.26 | 12.26 | 7,225,100 |
Dec 14, 2022 | 12.55 | 12.69 | 12.34 | 12.48 | 12.48 | 8,962,100 |
Dec 13, 2022 | 12.76 | 12.78 | 12.46 | 12.56 | 12.56 | 9,025,400 |
Dec 12, 2022 | 12.40 | 12.48 | 12.31 | 12.48 | 12.48 | 6,570,900 |
Dec 09, 2022 | 12.39 | 12.56 | 12.35 | 12.37 | 12.37 | 10,507,500 |
Dec 08, 2022 | 12.17 | 12.45 | 12.17 | 12.43 | 12.43 | 9,902,500 |
Dec 07, 2022 | 12.15 | 12.31 | 12.11 | 12.13 | 12.13 | 5,975,300 |
Dec 06, 2022 | 12.28 | 12.28 | 12.07 | 12.15 | 12.15 | 6,235,600 |
Dec 05, 2022 | 12.38 | 12.39 | 12.19 | 12.27 | 12.27 | 6,066,400 |
Dec 02, 2022 | 12.25 | 12.53 | 12.22 | 12.50 | 12.50 | 9,330,800 |
Dec 01, 2022 | 12.44 | 12.47 | 12.24 | 12.38 | 12.38 | 6,252,800 |
Nov 30, 2022 | 12.09 | 12.39 | 11.89 | 12.35 | 12.35 | 12,408,400 |
Nov 29, 2022 | 12.00 | 12.19 | 11.99 | 12.11 | 12.11 | 4,940,500 |
Nov 28, 2022 | 12.00 | 12.02 | 11.95 | 11.99 | 11.99 | 9,843,000 |
Nov 25, 2022 | 12.13 | 12.18 | 12.06 | 12.08 | 12.08 | 3,198,600 |
Nov 23, 2022 | 11.97 | 12.08 | 11.94 | 12.08 | 12.08 | 4,901,400 |
Nov 22, 2022 | 11.93 | 12.01 | 11.92 | 11.99 | 11.99 | 6,032,300 |
Nov 21, 2022 | 11.81 | 12.00 | 11.75 | 11.99 | 11.99 | 7,760,400 |
Nov 18, 2022 | 11.94 | 11.99 | 11.76 | 11.82 | 11.82 | 5,920,700 |
Nov 17, 2022 | 11.55 | 11.80 | 11.53 | 11.79 | 11.79 | 7,775,000 |
Nov 16, 2022 | 11.79 | 11.86 | 11.67 | 11.69 | 11.69 | 8,306,000 |
Nov 15, 2022 | 11.95 | 12.00 | 11.66 | 11.77 | 11.77 | 8,096,700 |
Nov 14, 2022 | 11.67 | 12.00 | 11.66 | 11.79 | 11.79 | 8,852,900 |
Nov 11, 2022 | 11.73 | 11.74 | 11.52 | 11.64 | 11.64 | 7,253,500 |
Nov 10, 2022 | 11.41 | 11.64 | 11.33 | 11.62 | 11.62 | 7,916,300 |
Nov 09, 2022 | 11.13 | 11.20 | 11.01 | 11.02 | 11.02 | 6,245,800 |
Nov 08, 2022 | 11.30 | 11.34 | 11.12 | 11.22 | 11.22 | 8,942,200 |
Nov 07, 2022 | 11.21 | 11.23 | 11.10 | 11.22 | 11.22 | 5,968,900 |
Nov 04, 2022 | 11.01 | 11.17 | 10.93 | 11.16 | 11.16 | 8,453,200 |
Nov 03, 2022 | 10.77 | 10.91 | 10.71 | 10.77 | 10.77 | 9,848,600 |
Nov 02, 2022 | 11.30 | 11.30 | 10.83 | 10.84 | 10.84 | 14,442,500 |
Nov 01, 2022 | 11.66 | 11.69 | 11.39 | 11.59 | 11.59 | 10,513,600 |
Oct 31, 2022 | 11.66 | 11.66 | 11.52 | 11.58 | 11.58 | 16,746,900 |
Oct 28, 2022 | 11.59 | 11.76 | 11.53 | 11.75 | 11.75 | 7,393,900 |
Oct 27, 2022 | 11.53 | 11.71 | 11.53 | 11.54 | 11.54 | 6,644,900 |
Oct 26, 2022 | 11.53 | 11.65 | 11.42 | 11.48 | 11.48 | 6,557,000 |
Oct 25, 2022 | 11.22 | 11.49 | 11.14 | 11.47 | 11.47 | 7,176,100 |
Oct 24, 2022 | 11.35 | 11.36 | 11.16 | 11.30 | 11.30 | 7,319,400 |
Oct 21, 2022 | 10.93 | 11.31 | 10.88 | 11.30 | 11.30 | 8,944,000 |
Oct 20, 2022 | 11.06 | 11.15 | 10.84 | 10.89 | 10.89 | 6,445,900 |
Oct 19, 2022 | 11.14 | 11.18 | 10.99 | 11.06 | 11.06 | 5,020,200 |
Oct 18, 2022 | 11.16 | 11.24 | 11.07 | 11.20 | 11.20 | 6,356,600 |
Oct 17, 2022 | 11.04 | 11.08 | 10.96 | 10.99 | 10.99 | 7,252,400 |
Oct 14, 2022 | 11.14 | 11.22 | 10.84 | 10.84 | 10.84 | 7,450,400 |
Oct 13, 2022 | 10.50 | 11.16 | 10.42 | 11.06 | 11.06 | 12,189,100 |
Oct 12, 2022 | 10.77 | 10.77 | 10.57 | 10.59 | 10.59 | 9,806,700 |
Oct 11, 2022 | 10.81 | 10.92 | 10.69 | 10.78 | 10.78 | 5,487,700 |
Oct 10, 2022 | 10.86 | 10.94 | 10.80 | 10.89 | 10.89 | 4,984,800 |
Oct 07, 2022 | 10.95 | 10.95 | 10.73 | 10.78 | 10.78 | 5,112,900 |
Oct 06, 2022 | 11.06 | 11.15 | 10.95 | 11.07 | 11.07 | 8,388,700 |
Oct 05, 2022 | 11.13 | 11.20 | 11.03 | 11.09 | 11.09 | 7,767,800 |
Oct 04, 2022 | 11.11 | 11.32 | 11.04 | 11.28 | 11.28 | 8,022,700 |
Oct 03, 2022 | 10.87 | 11.12 | 10.87 | 11.03 | 11.03 | 10,990,500 |
Sept 30, 2022 | 10.79 | 10.90 | 10.72 | 10.73 | 10.73 | 9,823,400 |
Sept 29, 2022 | 10.80 | 10.80 | 10.63 | 10.75 | 10.75 | 5,596,200 |
Sept 28, 2022 | 10.73 | 10.95 | 10.71 | 10.90 | 10.90 | 6,586,500 |
Sept 27, 2022 | 10.91 | 10.96 | 10.56 | 10.67 | 10.67 | 7,401,600 |
Sept 26, 2022 | 10.98 | 11.03 | 10.69 | 10.80 | 10.80 | 7,375,300 |
Sept 23, 2022 | 11.06 | 11.06 | 10.84 | 10.98 | 10.98 | 7,568,400 |
Sept 22, 2022 | 11.19 | 11.24 | 11.08 | 11.15 | 11.15 | 5,584,400 |
Sept 21, 2022 | 11.53 | 11.56 | 11.22 | 11.22 | 11.22 | 6,664,100 |
Sept 20, 2022 | 11.59 | 11.63 | 11.32 | 11.44 | 11.44 | 5,382,100 |
Sept 19, 2022 | 11.60 | 11.77 | 11.55 | 11.76 | 11.76 | 6,490,900 |
Sept 16, 2022 | 11.68 | 11.69 | 11.51 | 11.66 | 11.66 | 11,978,200 |
Sept 15, 2022 | 11.77 | 11.93 | 11.73 | 11.79 | 11.79 | 6,412,200 |
Sept 14, 2022 | 11.94 | 11.96 | 11.67 | 11.74 | 11.74 | 4,960,100 |
Sept 13, 2022 | 12.16 | 12.18 | 11.90 | 11.94 | 11.94 | 5,242,800 |
Sept 12, 2022 | 12.35 | 12.47 | 12.33 | 12.37 | 12.37 | 8,663,600 |
Sept 09, 2022 | 12.25 | 12.31 | 12.10 | 12.29 | 12.29 | 8,796,400 |
Sept 08, 2022 | 11.96 | 12.19 | 11.92 | 12.18 | 12.18 | 6,813,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |