Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 10.84 | 11.22 | 10.71 | 11.19 | 11.19 | 25,925,942 |
Feb 03, 2023 | 10.91 | 11.12 | 10.73 | 10.84 | 10.84 | 22,167,800 |
Feb 02, 2023 | 11.49 | 11.53 | 10.82 | 10.92 | 10.92 | 34,490,400 |
Feb 01, 2023 | 11.59 | 11.77 | 11.16 | 11.42 | 11.42 | 26,299,500 |
Jan 31, 2023 | 11.31 | 11.62 | 11.26 | 11.60 | 11.60 | 21,190,900 |
Jan 30, 2023 | 11.49 | 11.49 | 11.23 | 11.28 | 11.28 | 21,754,100 |
Jan 27, 2023 | 11.48 | 11.55 | 11.21 | 11.29 | 11.29 | 23,548,700 |
Jan 26, 2023 | 11.93 | 11.97 | 11.35 | 11.66 | 11.66 | 26,390,400 |
Jan 25, 2023 | 11.68 | 11.96 | 11.47 | 11.93 | 11.93 | 19,518,000 |
Jan 24, 2023 | 14.46 | 14.46 | 9.63 | 11.78 | 11.78 | 16,408,700 |
Jan 23, 2023 | 11.57 | 12.07 | 11.55 | 11.73 | 11.73 | 29,135,600 |
Jan 20, 2023 | 11.16 | 11.49 | 11.10 | 11.46 | 11.46 | 17,792,600 |
Jan 19, 2023 | 11.01 | 11.39 | 10.98 | 11.35 | 11.35 | 24,176,600 |
Jan 18, 2023 | 11.46 | 11.53 | 10.98 | 10.98 | 10.98 | 33,252,200 |
Jan 17, 2023 | 10.74 | 11.33 | 10.74 | 11.31 | 11.31 | 27,792,900 |
Jan 13, 2023 | 10.78 | 10.92 | 10.76 | 10.84 | 10.84 | 13,483,900 |
Jan 12, 2023 | 10.59 | 10.94 | 10.56 | 10.90 | 10.90 | 21,875,200 |
Jan 11, 2023 | 10.65 | 10.66 | 10.46 | 10.61 | 10.61 | 21,875,500 |
Jan 10, 2023 | 10.30 | 10.48 | 10.10 | 10.45 | 10.45 | 14,703,900 |
Jan 09, 2023 | 10.22 | 10.34 | 10.13 | 10.24 | 10.24 | 19,106,100 |
Jan 06, 2023 | 10.34 | 10.38 | 10.16 | 10.28 | 10.28 | 17,667,600 |
Jan 05, 2023 | 9.85 | 10.21 | 9.79 | 10.13 | 10.13 | 27,395,900 |
Jan 04, 2023 | 9.46 | 9.89 | 9.27 | 9.71 | 9.71 | 32,807,900 |
Jan 03, 2023 | 9.77 | 9.92 | 9.40 | 9.50 | 9.50 | 46,412,200 |
Dec 30, 2022 | 10.68 | 10.94 | 10.58 | 10.65 | 10.65 | 16,001,200 |
Dec 29, 2022 | 10.99 | 11.03 | 10.58 | 10.68 | 10.68 | 23,822,000 |
Dec 28, 2022 | 10.95 | 11.06 | 10.76 | 10.85 | 10.85 | 20,329,000 |
Dec 27, 2022 | 10.65 | 10.87 | 10.62 | 10.85 | 10.85 | 22,063,900 |
Dec 23, 2022 | 10.68 | 11.09 | 10.65 | 11.09 | 11.09 | 26,880,100 |
Dec 22, 2022 | 10.50 | 10.68 | 10.28 | 10.50 | 10.50 | 26,423,000 |
Dec 21, 2022 | 10.13 | 10.30 | 9.93 | 10.30 | 10.30 | 22,213,900 |
Dec 20, 2022 | 9.74 | 10.16 | 9.71 | 9.99 | 9.99 | 30,559,300 |
Dec 19, 2022 | 9.38 | 9.67 | 9.33 | 9.66 | 9.66 | 28,210,100 |
Dec 16, 2022 | 9.28 | 9.45 | 9.19 | 9.37 | 9.37 | 25,793,600 |
Dec 15, 2022 | 9.35 | 9.58 | 9.15 | 9.39 | 9.39 | 43,705,300 |
Dec 14, 2022 | 9.73 | 9.77 | 8.88 | 9.14 | 9.14 | 122,767,300 |
Dec 13, 2022 | 10.34 | 10.51 | 10.14 | 10.14 | 10.14 | 41,830,800 |
Dec 12, 2022 | 10.28 | 10.38 | 9.99 | 10.33 | 10.33 | 34,565,700 |
Dec 09, 2022 | 10.68 | 10.84 | 10.61 | 10.71 | 10.71 | 16,446,300 |
Dec 08, 2022 | 11.10 | 11.18 | 10.72 | 10.78 | 10.78 | 27,308,200 |
Dec 07, 2022 | 11.20 | 11.35 | 10.98 | 11.08 | 11.08 | 22,293,100 |
Dec 06, 2022 | 11.23 | 11.48 | 11.02 | 11.09 | 11.09 | 20,444,800 |
Dec 05, 2022 | 11.43 | 11.48 | 11.05 | 11.08 | 11.08 | 25,600,000 |
Dec 02, 2022 | 11.56 | 11.79 | 11.35 | 11.40 | 11.40 | 26,652,000 |
Dec 01, 2022 | 11.57 | 11.69 | 11.27 | 11.28 | 11.28 | 21,058,600 |
Nov 30, 2022 | 11.49 | 11.72 | 11.29 | 11.69 | 11.69 | 35,182,600 |
Nov 29, 2022 | 10.94 | 11.36 | 10.91 | 11.14 | 11.14 | 43,221,700 |
Nov 28, 2022 | 10.21 | 10.60 | 10.19 | 10.54 | 10.54 | 29,069,400 |
Nov 25, 2022 | 10.38 | 10.45 | 10.19 | 10.30 | 10.30 | 16,085,600 |
Nov 23, 2022 | 10.02 | 10.22 | 9.97 | 10.14 | 10.14 | 34,874,100 |
Nov 22, 2022 | 9.78 | 10.16 | 9.56 | 10.16 | 10.16 | 83,824,800 |
Nov 21, 2022 | 11.45 | 11.51 | 11.01 | 11.40 | 11.40 | 42,926,600 |
Nov 18, 2022 | 11.30 | 11.48 | 11.18 | 11.35 | 11.35 | 50,744,100 |
Nov 17, 2022 | 11.28 | 11.51 | 11.18 | 11.46 | 11.46 | 33,379,600 |
Nov 16, 2022 | 11.83 | 11.94 | 11.48 | 11.58 | 11.58 | 35,343,800 |
Nov 15, 2022 | 12.19 | 12.23 | 11.82 | 11.97 | 11.97 | 24,813,100 |
Nov 14, 2022 | 11.70 | 12.07 | 11.66 | 11.90 | 11.90 | 33,344,400 |
Nov 11, 2022 | 11.12 | 11.70 | 11.08 | 11.56 | 11.56 | 49,238,000 |
Nov 10, 2022 | 11.11 | 11.31 | 10.82 | 11.01 | 11.01 | 55,673,800 |
Nov 09, 2022 | 11.88 | 11.98 | 11.56 | 11.60 | 11.60 | 26,882,400 |
Nov 08, 2022 | 11.91 | 11.97 | 11.62 | 11.91 | 11.91 | 37,010,100 |
Nov 07, 2022 | 12.45 | 12.62 | 11.80 | 11.86 | 11.86 | 60,305,600 |
Nov 04, 2022 | 13.51 | 13.56 | 12.48 | 12.65 | 12.65 | 84,382,800 |
Nov 03, 2022 | 12.73 | 13.29 | 12.72 | 13.05 | 13.05 | 50,444,200 |
Nov 02, 2022 | 13.02 | 13.15 | 12.74 | 12.75 | 12.75 | 27,093,000 |
Nov 01, 2022 | 12.96 | 13.28 | 12.79 | 13.03 | 13.03 | 60,920,100 |
Oct 31, 2022 | 12.50 | 13.29 | 12.49 | 12.82 | 12.82 | 98,105,300 |
Oct 28, 2022 | 13.49 | 13.59 | 13.27 | 13.45 | 13.45 | 49,455,500 |
Oct 27, 2022 | 13.68 | 13.99 | 13.59 | 13.69 | 13.69 | 37,745,700 |
Oct 26, 2022 | 13.32 | 13.91 | 13.27 | 13.53 | 13.53 | 45,635,700 |
Oct 25, 2022 | 13.97 | 14.23 | 13.81 | 13.92 | 13.92 | 33,885,800 |
Oct 24, 2022 | 15.37 | 15.43 | 14.12 | 14.19 | 14.19 | 60,590,800 |
Oct 21, 2022 | 15.39 | 16.32 | 15.33 | 16.05 | 16.05 | 57,591,800 |
Oct 20, 2022 | 15.18 | 15.44 | 15.09 | 15.44 | 15.44 | 35,179,500 |
Oct 19, 2022 | 14.35 | 14.89 | 14.33 | 14.87 | 14.87 | 34,953,100 |
Oct 18, 2022 | 14.09 | 14.39 | 13.87 | 14.35 | 14.35 | 29,747,100 |
Oct 17, 2022 | 14.02 | 14.30 | 13.81 | 13.98 | 13.98 | 33,764,800 |
Oct 14, 2022 | 14.32 | 14.36 | 13.94 | 13.95 | 13.95 | 28,354,700 |
Oct 13, 2022 | 13.75 | 14.75 | 13.67 | 14.43 | 14.43 | 41,672,800 |
Oct 12, 2022 | 13.92 | 14.01 | 13.68 | 13.89 | 13.89 | 21,681,000 |
Oct 11, 2022 | 14.01 | 14.34 | 13.95 | 14.00 | 14.00 | 27,825,800 |
Oct 10, 2022 | 14.46 | 14.63 | 14.21 | 14.24 | 14.24 | 24,259,600 |
Oct 07, 2022 | 14.50 | 14.75 | 14.25 | 14.35 | 14.35 | 30,981,800 |
Oct 06, 2022 | 14.15 | 14.51 | 14.10 | 14.51 | 14.51 | 30,531,500 |
Oct 05, 2022 | 13.67 | 14.23 | 13.66 | 14.11 | 14.11 | 29,996,000 |
Oct 04, 2022 | 14.22 | 14.25 | 13.60 | 13.67 | 13.67 | 34,259,900 |
Oct 03, 2022 | 13.73 | 13.95 | 13.53 | 13.90 | 13.90 | 63,172,900 |
Sept 30, 2022 | 12.04 | 12.60 | 12.00 | 12.34 | 12.34 | 36,385,800 |
Sept 29, 2022 | 11.98 | 12.23 | 11.85 | 12.14 | 12.14 | 33,330,700 |
Sept 28, 2022 | 12.34 | 12.35 | 11.95 | 12.26 | 12.26 | 37,504,900 |
Sept 27, 2022 | 12.36 | 12.51 | 12.19 | 12.25 | 12.25 | 28,769,700 |
Sept 26, 2022 | 12.33 | 12.48 | 12.01 | 12.16 | 12.16 | 39,167,600 |
Sept 23, 2022 | 13.25 | 13.28 | 12.47 | 12.55 | 12.55 | 43,210,900 |
Sept 22, 2022 | 13.58 | 13.92 | 13.42 | 13.82 | 13.82 | 25,083,700 |
Sept 21, 2022 | 13.67 | 13.73 | 13.34 | 13.43 | 13.43 | 25,307,100 |
Sept 20, 2022 | 13.42 | 13.69 | 13.39 | 13.54 | 13.54 | 23,318,200 |
Sept 19, 2022 | 12.88 | 13.62 | 12.84 | 13.52 | 13.52 | 26,546,500 |
Sept 16, 2022 | 13.02 | 13.14 | 12.85 | 13.10 | 13.10 | 27,541,600 |
Sept 15, 2022 | 13.27 | 13.41 | 13.14 | 13.24 | 13.24 | 20,872,300 |
Sept 14, 2022 | 13.40 | 13.60 | 13.36 | 13.42 | 13.42 | 20,202,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |