Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 11.45 | 11.73 | 11.32 | 11.56 | 11.56 | 19,197,900 |
Mar 23, 2023 | 11.56 | 12.11 | 11.16 | 11.39 | 11.39 | 39,608,900 |
Mar 22, 2023 | 11.35 | 11.70 | 11.02 | 11.05 | 11.05 | 21,179,600 |
Mar 21, 2023 | 10.75 | 11.47 | 10.73 | 11.38 | 11.38 | 23,426,500 |
Mar 20, 2023 | 10.75 | 10.92 | 10.47 | 10.66 | 10.66 | 17,665,600 |
Mar 17, 2023 | 10.87 | 10.95 | 10.40 | 10.70 | 10.70 | 34,432,700 |
Mar 16, 2023 | 10.75 | 11.18 | 10.38 | 11.09 | 11.09 | 52,433,400 |
Mar 15, 2023 | 10.13 | 10.37 | 9.86 | 10.34 | 10.34 | 22,619,500 |
Mar 14, 2023 | 10.55 | 10.70 | 10.19 | 10.37 | 10.37 | 26,552,900 |
Mar 13, 2023 | 10.19 | 10.51 | 9.95 | 10.23 | 10.23 | 27,246,600 |
Mar 10, 2023 | 10.65 | 10.70 | 10.22 | 10.34 | 10.34 | 23,659,100 |
Mar 09, 2023 | 11.08 | 11.35 | 10.58 | 10.66 | 10.66 | 25,967,100 |
Mar 08, 2023 | 11.28 | 11.49 | 10.98 | 11.05 | 11.05 | 36,499,500 |
Mar 07, 2023 | 11.71 | 12.67 | 11.69 | 11.72 | 11.72 | 67,925,800 |
Mar 06, 2023 | 10.87 | 12.18 | 10.83 | 11.66 | 11.66 | 81,524,000 |
Mar 03, 2023 | 10.19 | 10.70 | 10.17 | 10.65 | 10.65 | 24,519,900 |
Mar 02, 2023 | 9.90 | 10.14 | 9.88 | 10.10 | 10.10 | 17,552,800 |
Mar 01, 2023 | 10.15 | 10.33 | 10.03 | 10.14 | 10.14 | 22,501,900 |
Feb 28, 2023 | 9.97 | 10.25 | 9.93 | 10.15 | 10.15 | 32,572,900 |
Feb 27, 2023 | 10.08 | 10.25 | 9.82 | 9.88 | 9.88 | 26,116,500 |
Feb 24, 2023 | 9.85 | 9.94 | 9.68 | 9.81 | 9.81 | 20,102,200 |
Feb 23, 2023 | 10.05 | 10.24 | 9.88 | 10.10 | 10.10 | 23,914,800 |
Feb 22, 2023 | 9.86 | 9.99 | 9.75 | 9.90 | 9.90 | 17,750,200 |
Feb 21, 2023 | 10.14 | 10.26 | 9.79 | 9.81 | 9.81 | 28,713,200 |
Feb 17, 2023 | 10.58 | 10.68 | 10.17 | 10.36 | 10.36 | 35,737,500 |
Feb 16, 2023 | 10.94 | 11.39 | 10.69 | 10.73 | 10.73 | 50,141,500 |
Feb 15, 2023 | 10.85 | 11.28 | 10.82 | 11.26 | 11.26 | 23,074,900 |
Feb 14, 2023 | 10.64 | 11.10 | 10.54 | 10.85 | 10.85 | 29,261,700 |
Feb 13, 2023 | 10.80 | 11.15 | 10.63 | 10.71 | 10.71 | 25,883,300 |
Feb 10, 2023 | 10.80 | 10.94 | 10.48 | 10.65 | 10.65 | 25,603,800 |
Feb 09, 2023 | 11.80 | 11.83 | 10.89 | 10.98 | 10.98 | 34,700,500 |
Feb 08, 2023 | 12.17 | 12.29 | 11.55 | 11.56 | 11.56 | 33,392,500 |
Feb 07, 2023 | 12.21 | 12.44 | 11.82 | 12.21 | 12.21 | 53,492,300 |
Feb 06, 2023 | 10.91 | 12.17 | 10.87 | 12.07 | 12.07 | 64,353,000 |
Feb 03, 2023 | 10.87 | 11.61 | 10.78 | 11.00 | 11.00 | 44,759,900 |
Feb 02, 2023 | 10.80 | 11.68 | 10.62 | 11.40 | 11.40 | 81,750,200 |
Feb 01, 2023 | 10.07 | 10.47 | 9.85 | 10.37 | 10.37 | 118,212,400 |
Jan 31, 2023 | 11.26 | 11.57 | 11.18 | 11.56 | 11.56 | 73,903,200 |
Jan 30, 2023 | 10.80 | 11.16 | 10.69 | 11.09 | 11.09 | 41,466,400 |
Jan 27, 2023 | 10.20 | 11.01 | 10.10 | 10.91 | 10.91 | 52,512,100 |
Jan 26, 2023 | 9.99 | 10.34 | 9.89 | 10.19 | 10.19 | 29,750,600 |
Jan 25, 2023 | 10.00 | 10.07 | 9.51 | 9.67 | 9.67 | 43,033,300 |
Jan 24, 2023 | 10.17 | 10.47 | 10.02 | 10.26 | 10.26 | 21,399,100 |
Jan 23, 2023 | 9.96 | 10.37 | 9.80 | 10.20 | 10.20 | 21,301,000 |
Jan 20, 2023 | 9.69 | 10.00 | 9.48 | 9.99 | 9.99 | 23,493,400 |
Jan 19, 2023 | 9.33 | 9.75 | 9.31 | 9.62 | 9.62 | 23,414,600 |
Jan 18, 2023 | 9.77 | 9.85 | 9.25 | 9.41 | 9.41 | 23,576,500 |
Jan 17, 2023 | 9.73 | 9.80 | 9.30 | 9.67 | 9.67 | 29,736,200 |
Jan 13, 2023 | 9.50 | 9.81 | 9.40 | 9.80 | 9.80 | 16,051,000 |
Jan 12, 2023 | 9.75 | 9.91 | 9.35 | 9.64 | 9.64 | 21,738,600 |
Jan 11, 2023 | 9.46 | 9.75 | 9.30 | 9.66 | 9.66 | 24,151,800 |
Jan 10, 2023 | 9.12 | 9.44 | 9.09 | 9.42 | 9.42 | 18,594,100 |
Jan 09, 2023 | 9.39 | 9.52 | 9.20 | 9.20 | 9.20 | 16,666,200 |
Jan 06, 2023 | 9.22 | 9.44 | 8.90 | 9.22 | 9.22 | 24,456,900 |
Jan 05, 2023 | 9.15 | 9.37 | 8.92 | 9.14 | 9.14 | 21,044,000 |
Jan 04, 2023 | 9.15 | 9.31 | 9.00 | 9.30 | 9.30 | 26,092,700 |
Jan 03, 2023 | 9.15 | 9.28 | 8.69 | 8.85 | 8.85 | 15,548,400 |
Dec 30, 2022 | 8.57 | 8.95 | 8.52 | 8.95 | 8.95 | 16,248,800 |
Dec 29, 2022 | 8.64 | 8.96 | 8.53 | 8.81 | 8.81 | 30,669,900 |
Dec 28, 2022 | 8.44 | 8.71 | 8.39 | 8.55 | 8.55 | 18,172,700 |
Dec 27, 2022 | 8.40 | 8.69 | 8.27 | 8.56 | 8.56 | 26,829,300 |
Dec 23, 2022 | 8.67 | 8.76 | 8.51 | 8.58 | 8.58 | 16,986,000 |
Dec 22, 2022 | 8.45 | 8.70 | 8.22 | 8.68 | 8.68 | 29,282,000 |
Dec 21, 2022 | 8.26 | 8.69 | 8.14 | 8.64 | 8.64 | 24,570,700 |
Dec 20, 2022 | 8.09 | 8.51 | 8.05 | 8.21 | 8.21 | 19,249,900 |
Dec 19, 2022 | 8.40 | 8.45 | 8.13 | 8.19 | 8.19 | 20,680,500 |
Dec 16, 2022 | 8.79 | 9.01 | 8.36 | 8.47 | 8.47 | 32,739,500 |
Dec 15, 2022 | 9.16 | 9.20 | 8.58 | 8.76 | 8.76 | 49,291,700 |
Dec 14, 2022 | 9.44 | 9.91 | 9.33 | 9.54 | 9.54 | 30,008,700 |
Dec 13, 2022 | 9.94 | 10.19 | 9.40 | 9.41 | 9.41 | 51,002,000 |
Dec 12, 2022 | 9.47 | 9.69 | 9.26 | 9.46 | 9.46 | 25,264,900 |
Dec 09, 2022 | 9.16 | 9.62 | 9.01 | 9.45 | 9.45 | 19,248,300 |
Dec 08, 2022 | 9.49 | 9.74 | 9.35 | 9.40 | 9.40 | 17,794,000 |
Dec 07, 2022 | 9.36 | 9.63 | 9.29 | 9.30 | 9.30 | 26,051,600 |
Dec 06, 2022 | 10.07 | 10.07 | 9.15 | 9.42 | 9.42 | 43,349,600 |
Dec 05, 2022 | 10.41 | 10.69 | 10.04 | 10.10 | 10.10 | 19,332,900 |
Dec 02, 2022 | 10.53 | 10.75 | 10.32 | 10.50 | 10.50 | 32,239,400 |
Dec 01, 2022 | 10.31 | 11.07 | 10.27 | 10.87 | 10.87 | 46,607,900 |
Nov 30, 2022 | 9.84 | 10.32 | 9.65 | 10.31 | 10.31 | 45,284,300 |
Nov 29, 2022 | 9.89 | 9.99 | 9.73 | 9.82 | 9.82 | 15,519,600 |
Nov 28, 2022 | 10.08 | 10.14 | 9.75 | 9.84 | 9.84 | 25,103,600 |
Nov 25, 2022 | 10.14 | 10.37 | 10.11 | 10.18 | 10.18 | 8,242,500 |
Nov 23, 2022 | 9.98 | 10.48 | 9.92 | 10.32 | 10.32 | 21,053,700 |
Nov 22, 2022 | 9.97 | 10.00 | 9.70 | 9.91 | 9.91 | 25,742,800 |
Nov 21, 2022 | 10.41 | 10.45 | 9.84 | 9.96 | 9.96 | 28,990,800 |
Nov 18, 2022 | 11.06 | 11.12 | 10.50 | 10.52 | 10.52 | 23,502,600 |
Nov 17, 2022 | 10.75 | 11.02 | 10.67 | 10.92 | 10.92 | 18,704,300 |
Nov 16, 2022 | 11.60 | 11.77 | 11.00 | 11.07 | 11.07 | 31,818,300 |
Nov 15, 2022 | 11.76 | 11.96 | 11.47 | 11.78 | 11.78 | 41,978,100 |
Nov 14, 2022 | 11.45 | 11.65 | 11.20 | 11.29 | 11.29 | 31,516,900 |
Nov 11, 2022 | 10.70 | 11.82 | 10.53 | 11.58 | 11.58 | 51,036,900 |
Nov 10, 2022 | 10.06 | 10.83 | 9.77 | 10.73 | 10.73 | 54,710,900 |
Nov 09, 2022 | 10.25 | 10.25 | 9.33 | 9.56 | 9.56 | 34,557,800 |
Nov 08, 2022 | 10.01 | 10.30 | 9.82 | 10.28 | 10.28 | 33,869,900 |
Nov 07, 2022 | 9.40 | 10.02 | 9.34 | 10.01 | 10.01 | 37,936,000 |
Nov 04, 2022 | 9.34 | 9.43 | 8.88 | 9.14 | 9.14 | 33,927,000 |
Nov 03, 2022 | 9.40 | 9.54 | 9.13 | 9.16 | 9.16 | 32,201,600 |
Nov 02, 2022 | 10.26 | 10.30 | 9.51 | 9.54 | 9.54 | 53,841,400 |
Nov 01, 2022 | 10.23 | 10.65 | 9.80 | 10.25 | 10.25 | 78,222,300 |
Oct 31, 2022 | 10.04 | 10.32 | 9.70 | 9.91 | 9.91 | 33,479,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |