Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 11.05 | 11.25 | 11.03 | 11.03 | 11.03 | 100,600 |
Jan 26, 2023 | 10.91 | 11.12 | 10.80 | 11.05 | 11.05 | 117,400 |
Jan 25, 2023 | 11.10 | 11.10 | 10.66 | 10.86 | 10.86 | 151,800 |
Jan 24, 2023 | 11.20 | 11.26 | 11.04 | 11.11 | 11.11 | 97,900 |
Jan 23, 2023 | 11.14 | 11.24 | 10.84 | 11.20 | 11.20 | 165,800 |
Jan 20, 2023 | 10.95 | 11.03 | 10.73 | 10.83 | 10.83 | 110,100 |
Jan 19, 2023 | 11.33 | 11.33 | 10.89 | 10.93 | 10.93 | 135,700 |
Jan 18, 2023 | 11.38 | 11.59 | 11.27 | 11.33 | 11.33 | 110,600 |
Jan 17, 2023 | 11.46 | 11.46 | 11.26 | 11.39 | 11.39 | 111,800 |
Jan 16, 2023 | 11.10 | 11.47 | 11.05 | 11.44 | 11.44 | 136,800 |
Jan 13, 2023 | 11.00 | 11.28 | 10.94 | 11.12 | 11.12 | 113,800 |
Jan 12, 2023 | 11.34 | 11.40 | 10.91 | 11.08 | 11.08 | 220,200 |
Jan 11, 2023 | 11.66 | 11.66 | 11.29 | 11.34 | 11.34 | 149,000 |
Jan 10, 2023 | 11.61 | 11.80 | 11.50 | 11.60 | 11.60 | 171,200 |
Jan 09, 2023 | 11.26 | 11.70 | 11.20 | 11.61 | 11.61 | 305,000 |
Jan 06, 2023 | 10.95 | 11.31 | 10.86 | 11.22 | 11.22 | 302,300 |
Jan 05, 2023 | 10.70 | 10.96 | 10.50 | 10.89 | 10.89 | 321,400 |
Jan 04, 2023 | 9.82 | 10.74 | 9.81 | 10.66 | 10.66 | 427,900 |
Jan 03, 2023 | 9.58 | 9.66 | 9.25 | 9.63 | 9.63 | 221,500 |
Dec 30, 2022 | 9.38 | 9.63 | 9.38 | 9.52 | 9.52 | 127,000 |
Dec 29, 2022 | 8.96 | 9.52 | 8.96 | 9.49 | 9.49 | 230,200 |
Dec 28, 2022 | 9.06 | 9.25 | 8.78 | 8.85 | 8.85 | 478,300 |
Dec 23, 2022 | 9.07 | 9.40 | 9.04 | 9.23 | 9.23 | 352,200 |
Dec 22, 2022 | 9.32 | 9.35 | 8.92 | 9.00 | 9.00 | 163,400 |
Dec 21, 2022 | 9.09 | 9.55 | 9.09 | 9.40 | 9.40 | 294,800 |
Dec 20, 2022 | 8.69 | 9.15 | 8.69 | 9.08 | 9.08 | 295,500 |
Dec 19, 2022 | 9.09 | 9.11 | 8.76 | 8.78 | 8.78 | 398,000 |
Dec 16, 2022 | 9.04 | 9.28 | 8.85 | 9.15 | 9.15 | 2,020,800 |
Dec 15, 2022 | 8.50 | 9.01 | 8.38 | 8.96 | 8.96 | 383,400 |
Dec 14, 2022 | 8.74 | 8.93 | 8.34 | 8.64 | 8.64 | 682,800 |
Dec 13, 2022 | 9.27 | 9.42 | 8.83 | 8.95 | 8.95 | 333,000 |
Dec 12, 2022 | 8.80 | 9.18 | 8.57 | 9.17 | 9.17 | 267,000 |
Dec 09, 2022 | 9.02 | 9.08 | 8.80 | 8.80 | 8.80 | 208,700 |
Dec 08, 2022 | 9.30 | 9.41 | 9.01 | 9.03 | 9.03 | 222,900 |
Dec 07, 2022 | 9.63 | 9.72 | 9.26 | 9.28 | 9.28 | 224,800 |
Dec 06, 2022 | 9.60 | 9.80 | 9.53 | 9.71 | 9.71 | 324,300 |
Dec 05, 2022 | 9.68 | 9.80 | 9.60 | 9.62 | 9.62 | 291,100 |
Dec 02, 2022 | 9.81 | 9.87 | 9.63 | 9.78 | 9.78 | 139,600 |
Dec 01, 2022 | 9.93 | 10.19 | 9.87 | 9.87 | 9.87 | 278,200 |
Nov 30, 2022 | 9.79 | 9.95 | 9.63 | 9.95 | 9.95 | 285,100 |
Nov 29, 2022 | 9.62 | 9.78 | 9.58 | 9.78 | 9.78 | 101,600 |
Nov 28, 2022 | 9.77 | 9.85 | 9.49 | 9.61 | 9.61 | 178,600 |
Nov 25, 2022 | 9.82 | 10.07 | 9.75 | 9.76 | 9.76 | 186,100 |
Nov 24, 2022 | 9.81 | 9.99 | 9.75 | 9.78 | 9.78 | 138,200 |
Nov 23, 2022 | 9.95 | 10.01 | 9.77 | 9.91 | 9.91 | 162,900 |
Nov 22, 2022 | 9.71 | 9.99 | 9.68 | 9.93 | 9.93 | 196,900 |
Nov 21, 2022 | 10.09 | 10.09 | 9.67 | 9.72 | 9.72 | 245,900 |
Nov 18, 2022 | 10.30 | 10.37 | 10.08 | 10.15 | 10.15 | 346,600 |
Nov 17, 2022 | 10.13 | 10.57 | 9.99 | 10.30 | 10.30 | 418,200 |
Nov 16, 2022 | 9.74 | 10.71 | 9.55 | 10.28 | 10.28 | 386,000 |
Nov 15, 2022 | 10.10 | 10.48 | 10.08 | 10.21 | 10.21 | 222,300 |
Nov 14, 2022 | 9.91 | 10.14 | 9.77 | 10.03 | 10.03 | 280,600 |
Nov 11, 2022 | 9.78 | 10.30 | 9.71 | 9.96 | 9.96 | 405,700 |
Nov 10, 2022 | 9.50 | 9.92 | 9.50 | 9.70 | 9.70 | 282,400 |
Nov 09, 2022 | 9.32 | 9.59 | 9.20 | 9.31 | 9.31 | 250,000 |
Nov 08, 2022 | 8.99 | 9.55 | 8.95 | 9.42 | 9.42 | 506,700 |
Nov 07, 2022 | 8.94 | 9.00 | 8.67 | 8.90 | 8.90 | 401,700 |
Nov 04, 2022 | 8.95 | 9.14 | 8.85 | 9.02 | 9.02 | 268,500 |
Nov 03, 2022 | 8.82 | 9.22 | 8.76 | 8.88 | 8.88 | 386,500 |
Nov 02, 2022 | 9.31 | 9.53 | 8.91 | 8.93 | 8.93 | 274,000 |
Nov 01, 2022 | 8.83 | 9.43 | 8.83 | 9.43 | 9.43 | 380,300 |
Oct 31, 2022 | 9.55 | 9.57 | 8.80 | 8.80 | 8.80 | 527,900 |
Oct 28, 2022 | 9.55 | 9.78 | 9.50 | 9.63 | 9.63 | 441,700 |
Oct 27, 2022 | 9.00 | 9.57 | 9.00 | 9.55 | 9.55 | 410,100 |
Oct 26, 2022 | 9.26 | 9.26 | 8.77 | 8.97 | 8.97 | 487,800 |
Oct 25, 2022 | 9.01 | 9.48 | 8.70 | 9.14 | 9.14 | 755,800 |
Oct 24, 2022 | 10.99 | 11.00 | 9.10 | 9.45 | 9.45 | 1,511,300 |
Oct 21, 2022 | 11.57 | 11.69 | 11.42 | 11.61 | 11.61 | 115,500 |
Oct 20, 2022 | 11.87 | 11.90 | 11.43 | 11.59 | 11.59 | 246,500 |
Oct 19, 2022 | 12.09 | 12.19 | 11.70 | 11.78 | 11.78 | 214,400 |
Oct 18, 2022 | 12.34 | 12.50 | 12.20 | 12.21 | 12.21 | 153,900 |
Oct 17, 2022 | 12.09 | 12.43 | 12.09 | 12.26 | 12.26 | 81,700 |
Oct 14, 2022 | 12.33 | 12.43 | 11.85 | 11.98 | 11.98 | 120,800 |
Oct 13, 2022 | 12.03 | 12.50 | 12.03 | 12.34 | 12.34 | 321,900 |
Oct 12, 2022 | 12.05 | 12.35 | 12.00 | 12.35 | 12.35 | 114,200 |
Oct 11, 2022 | 12.77 | 12.77 | 11.98 | 12.05 | 12.05 | 150,300 |
Oct 07, 2022 | 12.61 | 12.89 | 12.48 | 12.85 | 12.85 | 150,800 |
Oct 06, 2022 | 12.57 | 12.96 | 12.53 | 12.61 | 12.61 | 339,300 |
Oct 05, 2022 | 12.88 | 12.96 | 12.49 | 12.67 | 12.67 | 135,100 |
Oct 04, 2022 | 12.96 | 13.30 | 12.96 | 13.08 | 13.08 | 161,100 |
Oct 03, 2022 | 12.17 | 12.88 | 12.16 | 12.80 | 12.80 | 107,200 |
Sept 30, 2022 | 12.20 | 12.43 | 12.04 | 12.14 | 12.14 | 107,700 |
Sept 29, 2022 | 12.88 | 13.01 | 11.95 | 12.22 | 12.22 | 226,600 |
Sept 28, 2022 | 13.09 | 13.27 | 12.81 | 13.02 | 13.02 | 118,400 |
Sept 27, 2022 | 13.10 | 13.30 | 13.07 | 13.28 | 13.28 | 145,600 |
Sept 26, 2022 | 13.03 | 13.36 | 12.76 | 12.93 | 12.93 | 160,300 |
Sept 23, 2022 | 13.02 | 13.34 | 13.00 | 13.10 | 13.10 | 193,700 |
Sept 22, 2022 | 13.30 | 13.35 | 13.00 | 13.35 | 13.35 | 142,500 |
Sept 21, 2022 | 13.10 | 13.33 | 13.10 | 13.17 | 13.17 | 115,500 |
Sept 20, 2022 | 13.25 | 13.36 | 13.15 | 13.21 | 13.21 | 79,800 |
Sept 19, 2022 | 13.41 | 13.57 | 13.19 | 13.33 | 13.33 | 61,000 |
Sept 16, 2022 | 13.71 | 13.78 | 13.23 | 13.47 | 13.47 | 235,800 |
Sept 15, 2022 | 13.81 | 14.34 | 13.81 | 13.93 | 13.93 | 108,800 |
Sept 14, 2022 | 13.89 | 14.17 | 13.89 | 13.92 | 13.92 | 71,700 |
Sept 13, 2022 | 13.83 | 14.09 | 13.78 | 13.96 | 13.96 | 122,000 |
Sept 12, 2022 | 14.19 | 14.25 | 13.85 | 14.05 | 14.05 | 127,500 |
Sept 09, 2022 | 13.92 | 14.16 | 13.81 | 14.09 | 14.09 | 147,600 |
Sept 08, 2022 | 13.31 | 13.91 | 13.31 | 13.77 | 13.77 | 131,400 |
Sept 07, 2022 | 13.24 | 13.45 | 13.02 | 13.43 | 13.43 | 151,800 |
Sept 06, 2022 | 13.10 | 13.62 | 13.10 | 13.29 | 13.29 | 199,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |