Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 11.91 | 11.96 | 11.83 | 11.95 | 11.95 | 488,649 |
Feb 07, 2023 | 12.04 | 12.04 | 11.86 | 11.91 | 11.91 | 707,000 |
Feb 06, 2023 | 12.08 | 12.10 | 11.95 | 12.05 | 12.05 | 797,400 |
Feb 03, 2023 | 12.16 | 12.16 | 12.02 | 12.08 | 12.08 | 588,600 |
Feb 02, 2023 | 12.22 | 12.32 | 12.13 | 12.15 | 12.15 | 489,000 |
Feb 01, 2023 | 12.11 | 12.20 | 11.84 | 12.15 | 12.15 | 1,146,700 |
Jan 31, 2023 | 12.15 | 12.24 | 12.09 | 12.24 | 12.24 | 432,000 |
Jan 30, 2023 | 12.25 | 12.27 | 12.09 | 12.15 | 12.15 | 501,700 |
Jan 27, 2023 | 12.09 | 12.34 | 12.09 | 12.28 | 12.28 | 642,200 |
Jan 26, 2023 | 12.21 | 12.26 | 12.06 | 12.10 | 12.10 | 315,100 |
Jan 25, 2023 | 12.29 | 12.29 | 12.11 | 12.19 | 12.19 | 291,800 |
Jan 24, 2023 | 12.36 | 12.39 | 12.17 | 12.31 | 12.31 | 512,800 |
Jan 23, 2023 | 12.02 | 12.39 | 12.02 | 12.38 | 12.38 | 834,100 |
Jan 20, 2023 | 12.02 | 12.03 | 11.86 | 11.99 | 11.99 | 596,000 |
Jan 19, 2023 | 12.24 | 12.25 | 12.00 | 12.00 | 12.00 | 526,600 |
Jan 18, 2023 | 12.37 | 12.40 | 12.16 | 12.26 | 12.26 | 925,300 |
Jan 17, 2023 | 12.19 | 12.41 | 12.15 | 12.34 | 12.34 | 902,300 |
Jan 16, 2023 | 12.01 | 12.20 | 11.98 | 12.14 | 12.14 | 516,600 |
Jan 13, 2023 | 11.94 | 12.07 | 11.88 | 12.05 | 12.05 | 540,700 |
Jan 12, 2023 | 12.04 | 12.05 | 11.78 | 11.91 | 11.91 | 634,700 |
Jan 11, 2023 | 11.96 | 12.13 | 11.91 | 12.08 | 12.08 | 657,100 |
Jan 10, 2023 | 11.85 | 11.96 | 11.70 | 11.96 | 11.96 | 527,200 |
Jan 09, 2023 | 11.68 | 12.00 | 11.65 | 11.82 | 11.82 | 1,278,200 |
Jan 06, 2023 | 11.56 | 11.63 | 11.44 | 11.61 | 11.61 | 675,200 |
Jan 05, 2023 | 11.75 | 11.79 | 11.46 | 11.49 | 11.49 | 759,000 |
Jan 04, 2023 | 11.44 | 11.64 | 11.40 | 11.64 | 11.64 | 537,600 |
Jan 03, 2023 | 11.41 | 11.51 | 11.15 | 11.37 | 11.37 | 857,000 |
Dec 30, 2022 | 11.13 | 11.30 | 11.12 | 11.25 | 11.25 | 443,900 |
Dec 29, 2022 | 10.89 | 11.19 | 10.85 | 11.13 | 11.13 | 535,600 |
Dec 28, 2022 | 10.90 | 11.20 | 10.81 | 10.83 | 10.83 | 853,200 |
Dec 23, 2022 | 10.81 | 10.94 | 10.75 | 10.89 | 10.89 | 559,000 |
Dec 22, 2022 | 11.03 | 11.08 | 10.67 | 10.85 | 10.85 | 867,600 |
Dec 21, 2022 | 11.09 | 11.24 | 11.00 | 11.11 | 11.11 | 695,500 |
Dec 20, 2022 | 10.79 | 11.09 | 10.73 | 11.05 | 11.05 | 649,000 |
Dec 19, 2022 | 11.25 | 11.25 | 10.63 | 10.78 | 10.78 | 1,238,200 |
Dec 16, 2022 | 11.78 | 11.78 | 11.18 | 11.27 | 11.27 | 2,464,000 |
Dec 15, 2022 | 14.08 | 14.11 | 11.91 | 11.91 | 11.91 | 2,469,600 |
Dec 14, 2022 | 14.44 | 14.56 | 14.31 | 14.35 | 14.35 | 348,000 |
Dec 13, 2022 | 14.37 | 14.70 | 14.32 | 14.44 | 14.44 | 390,400 |
Dec 12, 2022 | 14.20 | 14.36 | 14.18 | 14.35 | 14.35 | 304,200 |
Dec 09, 2022 | 14.11 | 14.26 | 14.08 | 14.18 | 14.18 | 198,700 |
Dec 08, 2022 | 14.24 | 14.32 | 14.10 | 14.12 | 14.12 | 300,400 |
Dec 07, 2022 | 14.21 | 14.38 | 14.01 | 14.23 | 14.23 | 536,200 |
Dec 06, 2022 | 14.39 | 14.44 | 14.06 | 14.21 | 14.21 | 457,400 |
Dec 05, 2022 | 14.26 | 14.49 | 14.14 | 14.39 | 14.39 | 719,600 |
Dec 02, 2022 | 14.30 | 14.31 | 14.14 | 14.26 | 14.26 | 342,200 |
Dec 01, 2022 | 14.35 | 14.52 | 14.26 | 14.33 | 14.33 | 386,000 |
Nov 30, 2022 | 14.15 | 14.32 | 13.90 | 14.29 | 14.29 | 873,300 |
Nov 29, 2022 | 14.21 | 14.25 | 14.09 | 14.15 | 14.15 | 262,300 |
Nov 28, 2022 | 14.57 | 14.58 | 14.18 | 14.23 | 14.23 | 324,200 |
Nov 25, 2022 | 14.25 | 14.38 | 14.19 | 14.36 | 14.36 | 189,300 |
Nov 24, 2022 | 14.18 | 14.36 | 14.15 | 14.24 | 14.24 | 164,200 |
Nov 23, 2022 | 13.91 | 14.20 | 13.87 | 14.14 | 14.14 | 574,000 |
Nov 22, 2022 | 13.88 | 13.95 | 13.80 | 13.92 | 13.92 | 233,900 |
Nov 21, 2022 | 13.90 | 13.96 | 13.77 | 13.86 | 13.86 | 360,800 |
Nov 18, 2022 | 14.04 | 14.09 | 13.80 | 13.94 | 13.94 | 320,700 |
Nov 17, 2022 | 14.26 | 14.27 | 13.93 | 13.95 | 13.95 | 398,600 |
Nov 16, 2022 | 14.24 | 14.48 | 14.16 | 14.26 | 14.26 | 511,300 |
Nov 15, 2022 | 14.25 | 14.48 | 14.21 | 14.25 | 14.25 | 772,800 |
Nov 14, 2022 | 14.45 | 14.50 | 14.06 | 14.15 | 14.15 | 556,900 |
Nov 11, 2022 | 14.50 | 14.51 | 14.09 | 14.41 | 14.41 | 538,400 |
Nov 10, 2022 | 14.37 | 14.56 | 14.32 | 14.49 | 14.49 | 563,800 |
Nov 09, 2022 | 14.47 | 14.48 | 14.09 | 14.10 | 14.10 | 451,300 |
Nov 08, 2022 | 14.05 | 14.53 | 14.04 | 14.42 | 14.42 | 675,200 |
Nov 07, 2022 | 13.99 | 14.04 | 13.85 | 13.99 | 13.99 | 384,000 |
Nov 04, 2022 | 14.15 | 14.23 | 13.72 | 13.90 | 13.90 | 1,030,400 |
Nov 03, 2022 | 14.38 | 14.42 | 14.16 | 14.33 | 14.33 | 387,100 |
Nov 02, 2022 | 14.49 | 14.69 | 14.43 | 14.45 | 14.45 | 539,200 |
Nov 01, 2022 | 14.74 | 14.74 | 14.47 | 14.50 | 14.50 | 303,600 |
Oct 31, 2022 | 14.70 | 14.70 | 14.52 | 14.63 | 14.63 | 330,900 |
Oct 28, 2022 | 14.43 | 14.66 | 14.40 | 14.64 | 14.64 | 388,900 |
Oct 27, 2022 | 14.30 | 14.49 | 14.30 | 14.42 | 14.42 | 511,700 |
Oct 26, 2022 | 14.24 | 14.38 | 14.18 | 14.24 | 14.24 | 585,700 |
Oct 25, 2022 | 14.18 | 14.35 | 13.98 | 14.25 | 14.25 | 665,700 |
Oct 24, 2022 | 14.04 | 14.04 | 13.69 | 13.90 | 13.90 | 857,500 |
Oct 21, 2022 | 13.20 | 13.51 | 13.11 | 13.46 | 13.46 | 539,400 |
Oct 20, 2022 | 13.23 | 13.32 | 13.11 | 13.17 | 13.17 | 689,700 |
Oct 19, 2022 | 13.46 | 13.46 | 13.19 | 13.21 | 13.21 | 581,500 |
Oct 18, 2022 | 13.50 | 13.69 | 13.36 | 13.50 | 13.50 | 2,177,700 |
Oct 17, 2022 | 12.85 | 13.32 | 12.85 | 13.12 | 13.12 | 727,800 |
Oct 14, 2022 | 13.08 | 13.23 | 12.71 | 12.71 | 12.71 | 501,500 |
Oct 13, 2022 | 12.48 | 13.19 | 12.26 | 13.02 | 13.02 | 1,299,400 |
Oct 12, 2022 | 13.11 | 13.15 | 12.77 | 12.84 | 12.84 | 797,500 |
Oct 11, 2022 | 13.59 | 13.59 | 13.06 | 13.15 | 13.15 | 990,700 |
Oct 07, 2022 | 14.24 | 14.25 | 13.52 | 13.58 | 13.58 | 625,300 |
Oct 06, 2022 | 14.77 | 14.82 | 14.20 | 14.32 | 14.32 | 795,900 |
Oct 05, 2022 | 15.14 | 15.15 | 14.71 | 14.77 | 14.77 | 522,400 |
Oct 04, 2022 | 15.07 | 15.30 | 15.07 | 15.20 | 15.20 | 491,800 |
Oct 03, 2022 | 14.71 | 15.08 | 14.65 | 14.95 | 14.95 | 905,300 |
Sept 30, 2022 | 14.68 | 14.89 | 14.62 | 14.62 | 14.62 | 433,100 |
Sept 29, 2022 | 15.17 | 15.19 | 14.62 | 14.67 | 14.67 | 590,700 |
Sept 28, 2022 | 15.21 | 15.33 | 15.11 | 15.19 | 15.19 | 443,400 |
Sept 27, 2022 | 15.44 | 15.47 | 15.17 | 15.23 | 15.23 | 485,000 |
Sept 26, 2022 | 15.66 | 15.66 | 15.31 | 15.36 | 15.36 | 358,900 |
Sept 23, 2022 | 15.88 | 15.90 | 15.58 | 15.71 | 15.71 | 576,700 |
Sept 22, 2022 | 16.10 | 16.19 | 15.89 | 15.96 | 15.96 | 701,900 |
Sept 21, 2022 | 16.26 | 16.36 | 16.14 | 16.21 | 16.21 | 529,300 |
Sept 20, 2022 | 16.62 | 16.66 | 16.10 | 16.24 | 16.24 | 826,900 |
Sept 19, 2022 | 16.61 | 16.74 | 16.56 | 16.67 | 16.67 | 1,031,200 |
Sept 16, 2022 | 16.64 | 16.75 | 16.60 | 16.65 | 16.65 | 2,400,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |