Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 11.89 | 12.50 | 11.77 | 12.47 | 12.47 | 419,243 |
Feb 03, 2023 | 12.22 | 12.85 | 12.05 | 12.14 | 12.14 | 927,800 |
Feb 02, 2023 | 13.00 | 13.39 | 12.69 | 12.88 | 12.88 | 1,275,300 |
Feb 01, 2023 | 12.31 | 12.68 | 11.94 | 12.59 | 12.59 | 1,232,300 |
Jan 31, 2023 | 11.94 | 12.51 | 11.94 | 12.26 | 12.26 | 610,200 |
Jan 30, 2023 | 12.31 | 12.39 | 11.96 | 12.04 | 12.04 | 537,900 |
Jan 27, 2023 | 12.47 | 12.94 | 12.25 | 12.56 | 12.56 | 752,900 |
Jan 26, 2023 | 12.15 | 12.58 | 11.95 | 12.56 | 12.56 | 1,077,800 |
Jan 25, 2023 | 11.22 | 12.08 | 11.06 | 11.95 | 11.95 | 752,300 |
Jan 24, 2023 | 11.98 | 12.26 | 11.43 | 11.46 | 11.46 | 946,500 |
Jan 23, 2023 | 10.96 | 11.98 | 10.74 | 11.96 | 11.96 | 1,237,300 |
Jan 20, 2023 | 10.41 | 10.96 | 10.40 | 10.84 | 10.84 | 799,800 |
Jan 19, 2023 | 10.84 | 11.01 | 10.48 | 10.61 | 10.61 | 947,300 |
Jan 18, 2023 | 11.14 | 11.60 | 10.96 | 11.00 | 11.00 | 1,168,900 |
Jan 17, 2023 | 10.13 | 11.04 | 10.02 | 10.98 | 10.98 | 1,462,900 |
Jan 13, 2023 | 9.67 | 10.30 | 9.67 | 10.21 | 10.21 | 619,800 |
Jan 12, 2023 | 9.77 | 9.98 | 9.36 | 9.93 | 9.93 | 746,900 |
Jan 11, 2023 | 9.47 | 9.76 | 9.34 | 9.68 | 9.68 | 1,094,100 |
Jan 10, 2023 | 9.30 | 9.49 | 8.88 | 9.22 | 9.22 | 1,077,000 |
Jan 09, 2023 | 8.57 | 9.04 | 8.53 | 8.85 | 8.85 | 1,338,100 |
Jan 06, 2023 | 8.03 | 8.40 | 7.78 | 8.33 | 8.33 | 885,600 |
Jan 05, 2023 | 8.13 | 8.27 | 7.88 | 8.01 | 8.01 | 1,044,700 |
Jan 04, 2023 | 8.16 | 8.41 | 7.79 | 8.27 | 8.27 | 1,505,500 |
Jan 03, 2023 | 8.81 | 9.10 | 8.30 | 8.39 | 8.39 | 694,500 |
Dec 30, 2022 | 8.42 | 8.81 | 8.40 | 8.74 | 8.74 | 689,700 |
Dec 29, 2022 | 8.03 | 8.71 | 7.90 | 8.63 | 8.63 | 1,193,000 |
Dec 28, 2022 | 7.95 | 8.09 | 7.75 | 7.88 | 7.88 | 1,198,600 |
Dec 27, 2022 | 8.25 | 8.30 | 7.74 | 8.02 | 8.02 | 940,000 |
Dec 23, 2022 | 8.39 | 8.48 | 8.04 | 8.34 | 8.34 | 729,400 |
Dec 22, 2022 | 8.58 | 8.60 | 8.16 | 8.43 | 8.43 | 962,200 |
Dec 21, 2022 | 8.70 | 9.08 | 8.48 | 8.73 | 8.73 | 1,246,700 |
Dec 20, 2022 | 8.60 | 8.85 | 8.20 | 8.63 | 8.63 | 1,174,900 |
Dec 19, 2022 | 9.30 | 9.30 | 8.26 | 8.43 | 8.43 | 1,527,700 |
Dec 16, 2022 | 9.02 | 9.48 | 8.92 | 9.40 | 9.40 | 1,348,900 |
Dec 15, 2022 | 9.01 | 9.39 | 8.99 | 9.07 | 9.07 | 964,200 |
Dec 14, 2022 | 9.26 | 9.69 | 9.08 | 9.31 | 9.31 | 1,462,800 |
Dec 13, 2022 | 9.83 | 10.09 | 9.05 | 9.26 | 9.26 | 1,129,200 |
Dec 12, 2022 | 9.15 | 9.61 | 9.07 | 9.27 | 9.27 | 1,302,000 |
Dec 09, 2022 | 9.22 | 9.45 | 8.95 | 9.10 | 9.10 | 600,600 |
Dec 08, 2022 | 8.90 | 9.56 | 8.79 | 9.33 | 9.33 | 2,106,600 |
Dec 07, 2022 | 8.76 | 8.95 | 8.45 | 8.82 | 8.82 | 785,600 |
Dec 06, 2022 | 8.82 | 8.85 | 8.27 | 8.80 | 8.80 | 1,436,800 |
Dec 05, 2022 | 9.54 | 9.68 | 8.76 | 8.84 | 8.84 | 1,131,800 |
Dec 02, 2022 | 9.20 | 9.70 | 9.02 | 9.61 | 9.61 | 1,066,000 |
Dec 01, 2022 | 8.94 | 9.59 | 8.79 | 9.44 | 9.44 | 2,943,800 |
Nov 30, 2022 | 8.13 | 8.72 | 7.98 | 8.64 | 8.64 | 2,276,900 |
Nov 29, 2022 | 8.22 | 9.21 | 8.17 | 8.22 | 8.22 | 3,754,300 |
Nov 28, 2022 | 8.11 | 8.35 | 7.86 | 7.89 | 7.89 | 1,983,900 |
Nov 25, 2022 | 8.38 | 8.55 | 8.19 | 8.22 | 8.22 | 333,200 |
Nov 23, 2022 | 8.20 | 8.66 | 8.02 | 8.45 | 8.45 | 1,572,100 |
Nov 22, 2022 | 8.27 | 8.31 | 7.81 | 8.14 | 8.14 | 1,009,900 |
Nov 21, 2022 | 8.08 | 8.32 | 7.84 | 8.19 | 8.19 | 3,062,300 |
Nov 18, 2022 | 9.00 | 9.00 | 8.12 | 8.17 | 8.17 | 1,578,000 |
Nov 17, 2022 | 9.15 | 9.30 | 8.65 | 8.68 | 8.68 | 2,814,900 |
Nov 16, 2022 | 10.19 | 10.20 | 9.40 | 9.44 | 9.44 | 982,700 |
Nov 15, 2022 | 9.89 | 10.51 | 9.89 | 10.38 | 10.38 | 1,494,300 |
Nov 14, 2022 | 9.74 | 9.84 | 9.17 | 9.40 | 9.40 | 1,562,000 |
Nov 11, 2022 | 9.33 | 10.16 | 9.06 | 9.91 | 9.91 | 1,878,800 |
Nov 10, 2022 | 8.91 | 9.44 | 8.89 | 9.29 | 9.29 | 3,557,800 |
Nov 09, 2022 | 8.14 | 8.47 | 8.00 | 8.39 | 8.39 | 1,877,700 |
Nov 08, 2022 | 8.69 | 8.69 | 8.02 | 8.24 | 8.24 | 2,712,300 |
Nov 07, 2022 | 9.44 | 9.44 | 8.50 | 8.65 | 8.65 | 2,306,600 |
Nov 04, 2022 | 11.81 | 11.82 | 8.96 | 9.26 | 9.26 | 4,090,600 |
Nov 03, 2022 | 13.32 | 14.15 | 13.17 | 13.25 | 13.25 | 1,062,400 |
Nov 02, 2022 | 14.73 | 14.77 | 13.61 | 13.63 | 13.63 | 696,000 |
Nov 01, 2022 | 15.29 | 15.68 | 14.51 | 14.78 | 14.78 | 639,900 |
Oct 31, 2022 | 14.63 | 15.10 | 14.55 | 14.86 | 14.86 | 691,000 |
Oct 28, 2022 | 14.22 | 14.83 | 14.03 | 14.81 | 14.81 | 847,100 |
Oct 27, 2022 | 14.31 | 15.20 | 14.25 | 14.46 | 14.46 | 718,600 |
Oct 26, 2022 | 14.32 | 15.41 | 14.08 | 14.10 | 14.10 | 718,100 |
Oct 25, 2022 | 13.34 | 14.87 | 13.34 | 14.66 | 14.66 | 1,032,800 |
Oct 24, 2022 | 13.22 | 13.34 | 12.46 | 13.18 | 13.18 | 506,200 |
Oct 21, 2022 | 13.20 | 13.45 | 12.70 | 13.34 | 13.34 | 711,100 |
Oct 20, 2022 | 12.93 | 13.77 | 12.93 | 13.29 | 13.29 | 458,100 |
Oct 19, 2022 | 13.39 | 13.62 | 12.75 | 12.92 | 12.92 | 632,600 |
Oct 18, 2022 | 13.94 | 14.26 | 13.44 | 13.72 | 13.72 | 593,000 |
Oct 17, 2022 | 13.09 | 13.76 | 13.09 | 13.32 | 13.32 | 640,200 |
Oct 14, 2022 | 13.39 | 13.47 | 12.41 | 12.51 | 12.51 | 657,600 |
Oct 13, 2022 | 12.50 | 13.31 | 12.01 | 13.01 | 13.01 | 887,100 |
Oct 12, 2022 | 12.96 | 13.32 | 12.39 | 13.15 | 13.15 | 876,500 |
Oct 11, 2022 | 13.56 | 13.58 | 12.61 | 12.90 | 12.90 | 1,182,400 |
Oct 10, 2022 | 14.87 | 14.87 | 13.22 | 13.65 | 13.65 | 1,184,300 |
Oct 07, 2022 | 15.60 | 15.77 | 14.52 | 14.90 | 14.90 | 842,100 |
Oct 06, 2022 | 16.29 | 16.83 | 16.04 | 16.18 | 16.18 | 505,500 |
Oct 05, 2022 | 16.08 | 16.49 | 15.93 | 16.36 | 16.36 | 441,000 |
Oct 04, 2022 | 15.86 | 16.97 | 15.86 | 16.58 | 16.58 | 1,048,800 |
Oct 03, 2022 | 14.95 | 15.47 | 14.77 | 15.32 | 15.32 | 807,700 |
Sept 30, 2022 | 15.08 | 15.68 | 14.71 | 14.80 | 14.80 | 762,000 |
Sept 29, 2022 | 14.63 | 15.00 | 14.31 | 14.99 | 14.99 | 555,900 |
Sept 28, 2022 | 14.52 | 15.34 | 14.39 | 15.14 | 15.14 | 660,700 |
Sept 27, 2022 | 14.67 | 14.71 | 14.12 | 14.36 | 14.36 | 575,900 |
Sept 26, 2022 | 14.46 | 15.44 | 14.20 | 14.25 | 14.25 | 800,700 |
Sept 23, 2022 | 14.66 | 14.82 | 14.01 | 14.50 | 14.50 | 764,700 |
Sept 22, 2022 | 14.76 | 15.11 | 14.36 | 14.93 | 14.93 | 952,900 |
Sept 21, 2022 | 15.08 | 15.69 | 14.79 | 14.93 | 14.93 | 554,800 |
Sept 20, 2022 | 16.14 | 16.28 | 14.91 | 14.97 | 14.97 | 1,068,900 |
Sept 19, 2022 | 16.25 | 16.50 | 15.59 | 16.35 | 16.35 | 554,600 |
Sept 16, 2022 | 16.55 | 16.55 | 15.94 | 16.28 | 16.28 | 851,800 |
Sept 15, 2022 | 16.21 | 17.19 | 16.21 | 16.81 | 16.81 | 1,255,500 |
Sept 14, 2022 | 16.27 | 16.74 | 15.77 | 16.73 | 16.73 | 722,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |