Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 15.48 | 15.59 | 14.99 | 15.03 | 15.03 | 224,000 |
Jan 26, 2023 | 15.50 | 15.61 | 15.40 | 15.54 | 15.54 | 123,300 |
Jan 25, 2023 | 15.45 | 15.61 | 15.31 | 15.45 | 15.45 | 110,200 |
Jan 24, 2023 | 15.06 | 15.67 | 15.05 | 15.50 | 15.50 | 218,400 |
Jan 23, 2023 | 14.75 | 15.11 | 14.72 | 15.07 | 15.07 | 196,900 |
Jan 20, 2023 | 14.38 | 14.75 | 14.21 | 14.70 | 14.70 | 450,400 |
Jan 19, 2023 | 13.65 | 13.84 | 13.59 | 13.68 | 13.68 | 258,700 |
Jan 18, 2023 | 13.81 | 13.87 | 13.43 | 13.43 | 13.43 | 141,000 |
Jan 17, 2023 | 13.42 | 13.82 | 13.42 | 13.73 | 13.73 | 211,000 |
Jan 13, 2023 | 13.74 | 13.74 | 13.36 | 13.38 | 13.38 | 212,000 |
Jan 12, 2023 | 13.82 | 14.15 | 13.64 | 13.65 | 13.65 | 207,500 |
Jan 11, 2023 | 13.58 | 13.87 | 13.48 | 13.76 | 13.76 | 121,100 |
Jan 10, 2023 | 13.49 | 13.55 | 13.33 | 13.44 | 13.44 | 92,300 |
Jan 09, 2023 | 13.37 | 13.45 | 13.11 | 13.27 | 13.27 | 148,600 |
Jan 06, 2023 | 13.01 | 13.45 | 12.99 | 13.25 | 13.25 | 139,900 |
Jan 05, 2023 | 12.68 | 12.99 | 12.59 | 12.92 | 12.92 | 123,800 |
Jan 04, 2023 | 12.71 | 12.81 | 12.61 | 12.68 | 12.68 | 125,300 |
Jan 03, 2023 | 13.14 | 13.23 | 12.65 | 12.75 | 12.75 | 246,300 |
Dec 30, 2022 | 13.24 | 13.40 | 12.95 | 13.12 | 13.12 | 212,300 |
Dec 29, 2022 | 13.22 | 13.51 | 13.16 | 13.25 | 13.25 | 159,300 |
Dec 28, 2022 | 12.92 | 13.49 | 12.90 | 13.20 | 13.20 | 467,400 |
Dec 27, 2022 | 12.74 | 12.91 | 12.53 | 12.83 | 12.83 | 234,600 |
Dec 23, 2022 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 137,700 |
Dec 22, 2022 | 12.34 | 12.42 | 12.08 | 12.29 | 12.29 | 108,200 |
Dec 21, 2022 | 12.30 | 12.68 | 12.30 | 12.59 | 12.59 | 380,200 |
Dec 20, 2022 | 12.35 | 12.67 | 12.23 | 12.25 | 12.25 | 235,700 |
Dec 19, 2022 | 11.85 | 12.21 | 11.85 | 12.18 | 12.18 | 265,800 |
Dec 16, 2022 | 11.95 | 12.02 | 11.75 | 11.92 | 11.92 | 202,900 |
Dec 15, 2022 | 11.96 | 12.17 | 11.90 | 12.03 | 12.03 | 229,600 |
Dec 14, 2022 | 12.17 | 12.32 | 11.98 | 12.07 | 12.07 | 397,500 |
Dec 13, 2022 | 12.29 | 12.44 | 12.16 | 12.21 | 12.21 | 190,500 |
Dec 12, 2022 | 11.83 | 12.11 | 11.83 | 12.05 | 12.05 | 227,200 |
Dec 09, 2022 | 11.95 | 12.01 | 11.83 | 11.83 | 11.83 | 148,300 |
Dec 08, 2022 | 12.07 | 12.11 | 11.84 | 11.99 | 11.99 | 140,700 |
Dec 07, 2022 | 12.17 | 12.18 | 12.00 | 12.15 | 12.15 | 215,600 |
Dec 06, 2022 | 12.27 | 12.33 | 12.02 | 12.27 | 12.27 | 344,900 |
Dec 05, 2022 | 12.54 | 12.64 | 12.40 | 12.46 | 12.46 | 159,900 |
Dec 02, 2022 | 12.43 | 12.63 | 12.31 | 12.61 | 12.61 | 182,300 |
Dec 01, 2022 | 12.18 | 12.49 | 12.17 | 12.48 | 12.48 | 192,300 |
Nov 30, 2022 | 12.16 | 12.32 | 12.07 | 12.18 | 12.18 | 293,700 |
Nov 29, 2022 | 11.94 | 12.10 | 11.81 | 11.94 | 11.94 | 454,300 |
Nov 28, 2022 | 12.00 | 12.10 | 11.87 | 11.94 | 11.94 | 141,300 |
Nov 25, 2022 | 11.74 | 12.03 | 11.70 | 11.98 | 11.98 | 90,100 |
Nov 23, 2022 | 11.63 | 11.89 | 11.58 | 11.85 | 11.85 | 273,100 |
Nov 22, 2022 | 11.40 | 11.69 | 11.32 | 11.62 | 11.62 | 172,100 |
Nov 21, 2022 | 11.27 | 11.36 | 11.13 | 11.22 | 11.22 | 255,000 |
Nov 18, 2022 | 11.37 | 11.49 | 10.91 | 11.22 | 11.22 | 420,500 |
Nov 17, 2022 | 11.20 | 11.53 | 11.20 | 11.45 | 11.45 | 260,800 |
Nov 16, 2022 | 11.27 | 11.51 | 11.27 | 11.37 | 11.37 | 171,800 |
Nov 15, 2022 | 11.46 | 11.56 | 11.37 | 11.37 | 11.37 | 215,200 |
Nov 14, 2022 | 11.20 | 11.45 | 11.13 | 11.31 | 11.31 | 249,600 |
Nov 11, 2022 | 11.22 | 11.38 | 11.21 | 11.36 | 11.36 | 133,300 |
Nov 10, 2022 | 11.35 | 11.52 | 11.16 | 11.21 | 11.21 | 173,800 |
Nov 09, 2022 | 11.32 | 11.54 | 10.99 | 10.99 | 10.99 | 226,200 |
Nov 08, 2022 | 11.34 | 11.60 | 11.26 | 11.43 | 11.43 | 250,000 |
Nov 07, 2022 | 11.36 | 11.38 | 11.21 | 11.24 | 11.24 | 84,200 |
Nov 04, 2022 | 11.05 | 11.31 | 11.05 | 11.27 | 11.27 | 106,600 |
Nov 03, 2022 | 10.80 | 10.97 | 10.71 | 10.90 | 10.90 | 88,600 |
Nov 02, 2022 | 11.15 | 11.20 | 10.88 | 10.91 | 10.91 | 139,000 |
Nov 01, 2022 | 10.70 | 11.23 | 10.70 | 11.18 | 11.18 | 207,000 |
Oct 31, 2022 | 10.87 | 10.93 | 10.76 | 10.81 | 10.81 | 81,800 |
Oct 28, 2022 | 10.75 | 10.94 | 10.74 | 10.89 | 10.89 | 160,200 |
Oct 27, 2022 | 10.46 | 10.79 | 10.43 | 10.71 | 10.71 | 462,800 |
Oct 26, 2022 | 10.40 | 10.58 | 10.36 | 10.40 | 10.40 | 186,300 |
Oct 25, 2022 | 10.33 | 10.44 | 10.18 | 10.41 | 10.41 | 164,400 |
Oct 24, 2022 | 10.55 | 10.56 | 10.35 | 10.36 | 10.36 | 135,600 |
Oct 21, 2022 | 10.48 | 10.68 | 10.39 | 10.64 | 10.64 | 162,400 |
Oct 20, 2022 | 10.43 | 10.76 | 10.43 | 10.45 | 10.45 | 135,500 |
Oct 19, 2022 | 10.68 | 10.76 | 10.46 | 10.47 | 10.47 | 308,800 |
Oct 18, 2022 | 10.78 | 10.87 | 10.55 | 10.84 | 10.84 | 239,000 |
Oct 17, 2022 | 10.43 | 10.73 | 10.43 | 10.66 | 10.66 | 145,600 |
Oct 14, 2022 | 10.71 | 10.77 | 10.32 | 10.35 | 10.35 | 209,600 |
Oct 13, 2022 | 10.23 | 10.76 | 10.17 | 10.56 | 10.56 | 184,300 |
Oct 12, 2022 | 10.55 | 10.56 | 10.27 | 10.34 | 10.34 | 232,100 |
Oct 11, 2022 | 10.60 | 10.78 | 10.50 | 10.57 | 10.57 | 415,100 |
Oct 10, 2022 | 10.68 | 10.79 | 10.65 | 10.76 | 10.76 | 89,200 |
Oct 07, 2022 | 11.07 | 11.09 | 10.71 | 10.74 | 10.74 | 118,600 |
Oct 06, 2022 | 10.91 | 11.17 | 10.88 | 11.12 | 11.12 | 192,900 |
Oct 05, 2022 | 10.96 | 10.99 | 10.86 | 10.96 | 10.96 | 114,100 |
Oct 04, 2022 | 11.05 | 11.21 | 11.00 | 11.11 | 11.11 | 171,600 |
Oct 03, 2022 | 11.05 | 11.05 | 10.68 | 10.99 | 10.99 | 207,500 |
Sept 30, 2022 | 10.57 | 10.92 | 10.52 | 10.78 | 10.78 | 538,300 |
Sept 29, 2022 | 10.59 | 10.69 | 10.40 | 10.58 | 10.58 | 337,500 |
Sept 28, 2022 | 10.50 | 10.87 | 10.11 | 10.78 | 10.78 | 690,200 |
Sept 27, 2022 | 9.46 | 9.69 | 9.36 | 9.60 | 9.60 | 1,084,700 |
Sept 26, 2022 | 9.47 | 9.52 | 9.31 | 9.47 | 9.47 | 507,700 |
Sept 23, 2022 | 9.78 | 9.78 | 9.38 | 9.51 | 9.51 | 493,200 |
Sept 22, 2022 | 9.91 | 9.98 | 9.81 | 9.92 | 9.92 | 342,300 |
Sept 21, 2022 | 10.17 | 10.17 | 9.85 | 9.95 | 9.95 | 655,700 |
Sept 20, 2022 | 10.39 | 10.39 | 10.02 | 10.09 | 10.09 | 358,100 |
Sept 19, 2022 | 10.29 | 10.50 | 10.29 | 10.43 | 10.43 | 303,200 |
Sept 16, 2022 | 10.49 | 10.50 | 10.23 | 10.34 | 10.34 | 484,600 |
Sept 15, 2022 | 10.61 | 10.67 | 10.49 | 10.52 | 10.52 | 228,500 |
Sept 14, 2022 | 10.79 | 10.89 | 10.66 | 10.72 | 10.72 | 113,200 |
Sept 13, 2022 | 11.14 | 11.20 | 10.78 | 10.83 | 10.83 | 118,100 |
Sept 12, 2022 | 11.24 | 11.51 | 11.15 | 11.36 | 11.36 | 171,400 |
Sept 09, 2022 | 11.05 | 11.19 | 11.01 | 11.10 | 11.10 | 159,000 |
Sept 08, 2022 | 11.04 | 11.10 | 10.92 | 11.00 | 11.00 | 106,100 |
Sept 07, 2022 | 11.00 | 11.15 | 10.82 | 11.05 | 11.05 | 386,300 |
Sept 06, 2022 | 11.50 | 11.78 | 11.08 | 11.09 | 11.09 | 512,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |