Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 12.54 | 12.63 | 12.33 | 12.45 | 12.45 | 399,096 |
Feb 07, 2023 | 12.56 | 12.61 | 12.33 | 12.59 | 12.59 | 351,900 |
Feb 06, 2023 | 12.68 | 12.86 | 12.57 | 12.65 | 12.65 | 445,200 |
Feb 03, 2023 | 12.70 | 12.93 | 12.62 | 12.81 | 12.81 | 475,600 |
Feb 02, 2023 | 12.66 | 12.89 | 12.54 | 12.84 | 12.84 | 674,400 |
Feb 01, 2023 | 12.19 | 12.71 | 12.13 | 12.62 | 12.62 | 654,800 |
Jan 31, 2023 | 12.27 | 12.36 | 12.11 | 12.20 | 12.20 | 678,000 |
Jan 30, 2023 | 12.12 | 12.29 | 12.02 | 12.18 | 12.18 | 492,100 |
Jan 27, 2023 | 11.88 | 12.19 | 11.86 | 12.16 | 12.16 | 485,400 |
Jan 26, 2023 | 12.06 | 12.15 | 11.80 | 11.99 | 11.99 | 974,200 |
Jan 25, 2023 | 11.68 | 12.02 | 11.57 | 11.98 | 11.98 | 725,500 |
Jan 24, 2023 | 11.94 | 12.01 | 11.68 | 11.74 | 11.74 | 513,500 |
Jan 23, 2023 | 11.61 | 12.01 | 11.61 | 11.97 | 11.97 | 860,900 |
Jan 20, 2023 | 11.88 | 12.05 | 11.60 | 11.60 | 11.60 | 987,900 |
Jan 19, 2023 | 11.57 | 11.88 | 11.52 | 11.74 | 11.74 | 777,700 |
Jan 18, 2023 | 11.69 | 11.77 | 11.50 | 11.60 | 11.60 | 671,300 |
Jan 17, 2023 | 11.34 | 11.69 | 11.26 | 11.62 | 11.62 | 786,100 |
Jan 13, 2023 | 11.41 | 11.85 | 11.41 | 11.69 | 11.69 | 802,000 |
Jan 12, 2023 | 11.32 | 11.65 | 11.32 | 11.54 | 11.54 | 836,400 |
Jan 11, 2023 | 11.21 | 11.39 | 11.16 | 11.29 | 11.29 | 706,900 |
Jan 10, 2023 | 10.96 | 11.24 | 10.95 | 11.16 | 11.16 | 533,000 |
Jan 09, 2023 | 11.21 | 11.27 | 10.94 | 10.97 | 10.97 | 1,149,200 |
Jan 06, 2023 | 10.87 | 11.15 | 10.74 | 11.13 | 11.13 | 910,100 |
Jan 05, 2023 | 10.60 | 10.83 | 10.47 | 10.77 | 10.77 | 815,000 |
Jan 04, 2023 | 10.47 | 10.78 | 10.37 | 10.65 | 10.65 | 730,400 |
Jan 03, 2023 | 10.49 | 10.55 | 10.28 | 10.45 | 10.45 | 1,064,400 |
Dec 30, 2022 | 10.30 | 10.41 | 10.21 | 10.32 | 10.32 | 645,500 |
Dec 29, 2022 | 10.41 | 10.52 | 10.37 | 10.39 | 10.39 | 746,800 |
Dec 28, 2022 | 10.31 | 10.56 | 10.22 | 10.36 | 10.36 | 926,900 |
Dec 27, 2022 | 10.52 | 10.59 | 10.26 | 10.37 | 10.37 | 689,400 |
Dec 23, 2022 | 10.69 | 10.70 | 10.27 | 10.48 | 10.48 | 987,600 |
Dec 22, 2022 | 10.65 | 10.90 | 10.51 | 10.76 | 10.76 | 883,100 |
Dec 21, 2022 | 11.07 | 11.07 | 10.44 | 10.83 | 10.83 | 1,512,200 |
Dec 20, 2022 | 11.07 | 11.19 | 10.39 | 11.05 | 11.05 | 2,507,800 |
Dec 19, 2022 | 11.66 | 11.75 | 11.00 | 11.15 | 11.15 | 2,700,200 |
Dec 16, 2022 | 13.01 | 13.06 | 11.54 | 11.74 | 11.74 | 4,583,600 |
Dec 15, 2022 | 14.50 | 14.50 | 13.06 | 13.30 | 13.30 | 1,891,600 |
Dec 14, 2022 | 14.63 | 14.72 | 14.35 | 14.54 | 14.54 | 752,700 |
Dec 13, 2022 | 15.12 | 15.20 | 14.62 | 14.62 | 14.62 | 805,300 |
Dec 12, 2022 | 14.25 | 14.81 | 14.18 | 14.80 | 14.80 | 669,700 |
Dec 09, 2022 | 14.58 | 14.60 | 14.27 | 14.27 | 14.27 | 537,500 |
Dec 08, 2022 | 14.48 | 14.65 | 14.29 | 14.64 | 14.64 | 685,000 |
Dec 07, 2022 | 14.82 | 14.84 | 14.43 | 14.43 | 14.43 | 1,499,400 |
Dec 06, 2022 | 15.21 | 15.32 | 14.69 | 14.86 | 14.86 | 670,100 |
Dec 05, 2022 | 15.80 | 15.82 | 15.05 | 15.18 | 15.18 | 867,000 |
Dec 02, 2022 | 14.98 | 15.83 | 14.90 | 15.83 | 15.83 | 803,400 |
Dec 01, 2022 | 15.34 | 15.46 | 14.90 | 14.96 | 14.96 | 918,500 |
Nov 30, 2022 | 15.27 | 15.47 | 15.06 | 15.42 | 15.42 | 882,100 |
Nov 29, 2022 | 15.35 | 15.40 | 14.76 | 15.20 | 15.20 | 1,218,200 |
Nov 28, 2022 | 15.92 | 16.06 | 15.31 | 15.38 | 15.38 | 1,106,400 |
Nov 25, 2022 | 15.92 | 16.04 | 15.84 | 15.98 | 15.98 | 308,200 |
Nov 23, 2022 | 15.77 | 15.91 | 15.48 | 15.89 | 15.89 | 613,200 |
Nov 22, 2022 | 15.78 | 16.04 | 15.59 | 15.77 | 15.77 | 1,129,300 |
Nov 21, 2022 | 15.19 | 15.88 | 15.19 | 15.61 | 15.61 | 1,518,500 |
Nov 18, 2022 | 14.93 | 15.43 | 14.87 | 15.23 | 15.23 | 1,713,700 |
Nov 17, 2022 | 14.49 | 14.81 | 14.38 | 14.71 | 14.71 | 1,785,600 |
Nov 16, 2022 | 14.54 | 14.76 | 14.26 | 14.55 | 14.55 | 1,595,400 |
Nov 15, 2022 | 14.01 | 14.50 | 13.94 | 14.49 | 14.49 | 1,153,100 |
Nov 14, 2022 | 14.30 | 14.36 | 14.01 | 14.17 | 14.17 | 1,060,500 |
Nov 11, 2022 | 14.32 | 14.46 | 14.11 | 14.26 | 14.26 | 1,001,700 |
Nov 10, 2022 | 14.38 | 14.54 | 13.97 | 14.22 | 14.22 | 933,900 |
Nov 09, 2022 | 14.45 | 14.54 | 14.16 | 14.16 | 14.16 | 729,800 |
Nov 08, 2022 | 14.52 | 14.60 | 14.43 | 14.51 | 14.51 | 502,300 |
Nov 07, 2022 | 14.33 | 14.52 | 14.24 | 14.49 | 14.49 | 487,600 |
Nov 04, 2022 | 14.10 | 14.32 | 13.89 | 14.32 | 14.32 | 835,600 |
Nov 03, 2022 | 13.92 | 14.16 | 13.84 | 13.98 | 13.98 | 688,100 |
Nov 02, 2022 | 14.35 | 14.39 | 14.00 | 14.00 | 14.00 | 634,600 |
Nov 01, 2022 | 14.48 | 14.52 | 14.35 | 14.45 | 14.45 | 449,700 |
Oct 31, 2022 | 14.42 | 14.53 | 14.26 | 14.35 | 14.35 | 441,300 |
Oct 28, 2022 | 14.29 | 14.55 | 14.22 | 14.40 | 14.40 | 720,300 |
Oct 27, 2022 | 14.29 | 14.43 | 14.14 | 14.20 | 14.20 | 553,400 |
Oct 26, 2022 | 14.49 | 14.61 | 14.11 | 14.15 | 14.15 | 709,600 |
Oct 25, 2022 | 14.21 | 14.52 | 14.12 | 14.35 | 14.35 | 562,700 |
Oct 24, 2022 | 13.95 | 14.30 | 13.82 | 14.24 | 14.24 | 651,900 |
Oct 21, 2022 | 13.71 | 14.06 | 13.60 | 14.01 | 14.01 | 742,400 |
Oct 20, 2022 | 13.26 | 13.76 | 13.26 | 13.69 | 13.69 | 944,100 |
Oct 19, 2022 | 13.10 | 13.43 | 13.03 | 13.39 | 13.39 | 802,300 |
Oct 18, 2022 | 13.08 | 14.03 | 12.94 | 13.20 | 13.20 | 5,267,800 |
Oct 17, 2022 | 13.04 | 13.14 | 12.87 | 12.93 | 12.93 | 581,600 |
Oct 14, 2022 | 13.03 | 13.10 | 12.80 | 12.84 | 12.84 | 403,700 |
Oct 13, 2022 | 12.54 | 13.06 | 12.41 | 12.99 | 12.99 | 805,700 |
Oct 12, 2022 | 12.58 | 12.81 | 12.49 | 12.76 | 12.76 | 633,700 |
Oct 11, 2022 | 12.53 | 12.82 | 12.22 | 12.59 | 12.59 | 1,043,400 |
Oct 10, 2022 | 12.78 | 13.00 | 12.52 | 12.59 | 12.59 | 1,088,900 |
Oct 07, 2022 | 12.60 | 12.88 | 12.37 | 12.80 | 12.80 | 1,143,300 |
Oct 06, 2022 | 12.36 | 13.01 | 12.35 | 12.74 | 12.74 | 1,572,300 |
Oct 05, 2022 | 11.74 | 12.30 | 11.67 | 12.27 | 12.27 | 732,900 |
Oct 04, 2022 | 12.10 | 12.47 | 11.80 | 11.87 | 11.87 | 1,351,200 |
Oct 03, 2022 | 11.61 | 12.05 | 11.53 | 12.01 | 12.01 | 760,400 |
Sept 30, 2022 | 11.42 | 11.81 | 11.37 | 11.53 | 11.53 | 760,100 |
Sept 29, 2022 | 11.61 | 11.75 | 11.35 | 11.46 | 11.46 | 675,400 |
Sept 28, 2022 | 11.47 | 11.85 | 11.36 | 11.76 | 11.76 | 741,400 |
Sept 27, 2022 | 11.52 | 11.67 | 11.25 | 11.47 | 11.47 | 935,700 |
Sept 26, 2022 | 11.66 | 11.89 | 11.36 | 11.38 | 11.38 | 893,300 |
Sept 23, 2022 | 11.93 | 12.06 | 11.46 | 11.67 | 11.67 | 887,100 |
Sept 22, 2022 | 12.13 | 12.32 | 11.96 | 12.12 | 12.12 | 1,184,400 |
Sept 21, 2022 | 12.28 | 12.48 | 12.18 | 12.20 | 12.20 | 715,300 |
Sept 20, 2022 | 12.29 | 12.61 | 12.14 | 12.27 | 12.27 | 1,068,500 |
Sept 19, 2022 | 12.09 | 12.48 | 12.07 | 12.46 | 12.46 | 971,900 |
Sept 16, 2022 | 12.13 | 12.44 | 12.08 | 12.20 | 12.20 | 3,621,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |