Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 12.43 | 12.67 | 12.29 | 12.55 | 12.55 | 285,600 |
Feb 07, 2023 | 12.47 | 12.69 | 12.14 | 12.56 | 12.56 | 969,100 |
Feb 06, 2023 | 12.56 | 12.77 | 12.48 | 12.57 | 12.57 | 745,900 |
Feb 03, 2023 | 12.31 | 12.79 | 12.22 | 12.70 | 12.70 | 729,100 |
Feb 02, 2023 | 12.40 | 12.65 | 12.29 | 12.47 | 12.47 | 816,900 |
Feb 01, 2023 | 12.08 | 12.36 | 12.00 | 12.23 | 12.23 | 329,200 |
Jan 31, 2023 | 11.85 | 12.16 | 11.85 | 12.15 | 12.15 | 350,800 |
Jan 30, 2023 | 11.90 | 12.12 | 11.79 | 11.84 | 11.84 | 268,100 |
Jan 27, 2023 | 11.88 | 12.13 | 11.88 | 11.98 | 11.98 | 201,700 |
Jan 26, 2023 | 12.03 | 12.17 | 11.83 | 11.97 | 11.97 | 286,400 |
Jan 25, 2023 | 11.76 | 12.01 | 11.75 | 11.95 | 11.95 | 194,200 |
Jan 24, 2023 | 11.89 | 11.95 | 11.69 | 11.89 | 11.89 | 211,600 |
Jan 23, 2023 | 11.87 | 11.91 | 11.73 | 11.81 | 11.81 | 332,600 |
Jan 20, 2023 | 11.85 | 11.98 | 11.60 | 11.93 | 11.93 | 280,400 |
Jan 19, 2023 | 11.86 | 11.90 | 11.75 | 11.78 | 11.78 | 366,600 |
Jan 18, 2023 | 12.11 | 12.24 | 11.84 | 11.97 | 11.97 | 326,900 |
Jan 17, 2023 | 12.20 | 12.40 | 12.10 | 12.11 | 12.11 | 208,200 |
Jan 13, 2023 | 12.15 | 12.31 | 12.15 | 12.30 | 12.30 | 114,800 |
Jan 12, 2023 | 12.42 | 12.49 | 12.19 | 12.30 | 12.30 | 151,000 |
Jan 11, 2023 | 12.15 | 12.39 | 12.10 | 12.35 | 12.35 | 387,400 |
Jan 10, 2023 | 11.81 | 12.08 | 11.76 | 12.08 | 12.08 | 219,200 |
Jan 09, 2023 | 12.21 | 12.24 | 11.84 | 11.89 | 11.89 | 269,700 |
Jan 06, 2023 | 12.05 | 12.14 | 11.90 | 12.11 | 12.11 | 232,300 |
Jan 05, 2023 | 11.91 | 12.02 | 11.76 | 11.95 | 11.95 | 323,000 |
Jan 04, 2023 | 12.09 | 12.21 | 11.94 | 12.10 | 12.10 | 527,700 |
Jan 03, 2023 | 11.98 | 12.10 | 11.80 | 11.91 | 11.91 | 293,900 |
Dec 30, 2022 | 11.63 | 11.84 | 11.62 | 11.83 | 11.83 | 495,100 |
Dec 29, 2022 | 11.74 | 11.94 | 11.66 | 11.78 | 11.78 | 256,200 |
Dec 28, 2022 | 11.64 | 11.77 | 11.59 | 11.66 | 11.66 | 233,000 |
Dec 27, 2022 | 11.84 | 11.94 | 11.65 | 11.67 | 11.67 | 286,000 |
Dec 23, 2022 | 11.93 | 12.02 | 11.81 | 11.95 | 11.95 | 205,900 |
Dec 22, 2022 | 11.69 | 11.93 | 11.58 | 11.89 | 11.89 | 333,700 |
Dec 21, 2022 | 11.80 | 12.06 | 11.78 | 11.84 | 11.84 | 223,500 |
Dec 20, 2022 | 11.74 | 11.93 | 11.67 | 11.72 | 11.72 | 286,500 |
Dec 19, 2022 | 11.89 | 11.94 | 11.71 | 11.82 | 11.82 | 260,000 |
Dec 16, 2022 | 11.89 | 12.00 | 11.76 | 11.92 | 11.92 | 497,200 |
Dec 15, 2022 | 11.98 | 12.13 | 11.95 | 12.00 | 12.00 | 267,600 |
Dec 14, 2022 | 12.35 | 12.50 | 12.04 | 12.19 | 12.19 | 290,300 |
Dec 13, 2022 | 12.40 | 12.54 | 12.08 | 12.35 | 12.35 | 351,500 |
Dec 12, 2022 | 11.91 | 12.01 | 11.82 | 11.93 | 11.93 | 202,100 |
Dec 09, 2022 | 11.69 | 12.12 | 11.69 | 11.94 | 11.94 | 465,400 |
Dec 08, 2022 | 11.89 | 11.97 | 11.71 | 11.80 | 11.80 | 377,400 |
Dec 07, 2022 | 11.95 | 12.08 | 11.78 | 11.82 | 11.82 | 556,100 |
Dec 06, 2022 | 12.03 | 12.19 | 11.76 | 11.95 | 11.95 | 343,900 |
Dec 05, 2022 | 12.13 | 12.43 | 12.08 | 12.08 | 12.08 | 320,800 |
Dec 02, 2022 | 12.23 | 12.38 | 12.06 | 12.28 | 12.28 | 331,400 |
Dec 01, 2022 | 11.86 | 12.56 | 11.86 | 12.45 | 12.45 | 628,900 |
Nov 30, 2022 | 11.81 | 12.03 | 11.69 | 11.97 | 11.97 | 378,800 |
Nov 29, 2022 | 11.35 | 11.84 | 11.35 | 11.76 | 11.76 | 455,200 |
Nov 28, 2022 | 11.58 | 11.73 | 11.35 | 11.39 | 11.39 | 272,800 |
Nov 25, 2022 | 11.66 | 11.79 | 11.64 | 11.70 | 11.70 | 92,500 |
Nov 23, 2022 | 11.38 | 11.78 | 11.36 | 11.78 | 11.78 | 235,800 |
Nov 22, 2022 | 11.48 | 11.57 | 11.40 | 11.44 | 11.44 | 614,200 |
Nov 21, 2022 | 11.35 | 11.57 | 11.31 | 11.51 | 11.51 | 283,700 |
Nov 18, 2022 | 11.74 | 11.74 | 11.42 | 11.55 | 11.55 | 254,700 |
Nov 17, 2022 | 11.29 | 11.56 | 11.22 | 11.56 | 11.56 | 377,900 |
Nov 16, 2022 | 11.57 | 11.86 | 11.47 | 11.54 | 11.54 | 446,800 |
Nov 15, 2022 | 12.03 | 12.20 | 11.75 | 11.91 | 11.91 | 340,300 |
Nov 14, 2022 | 11.60 | 11.98 | 11.53 | 11.80 | 11.80 | 480,100 |
Nov 11, 2022 | 11.76 | 11.84 | 11.44 | 11.63 | 11.63 | 486,000 |
Nov 10, 2022 | 11.32 | 11.68 | 11.14 | 11.53 | 11.53 | 723,100 |
Nov 09, 2022 | 11.29 | 11.29 | 10.84 | 10.93 | 10.93 | 518,400 |
Nov 08, 2022 | 11.50 | 11.50 | 11.19 | 11.36 | 11.36 | 474,800 |
Nov 07, 2022 | 11.25 | 11.48 | 11.23 | 11.38 | 11.38 | 603,300 |
Nov 04, 2022 | 11.43 | 11.57 | 11.18 | 11.37 | 11.37 | 590,400 |
Nov 03, 2022 | 10.81 | 11.48 | 10.81 | 11.30 | 11.30 | 708,800 |
Nov 02, 2022 | 11.17 | 11.63 | 11.00 | 11.12 | 11.12 | 1,049,900 |
Nov 01, 2022 | 10.99 | 11.17 | 10.81 | 11.13 | 11.13 | 813,000 |
Oct 31, 2022 | 10.50 | 10.81 | 10.35 | 10.73 | 10.73 | 1,677,400 |
Oct 28, 2022 | 10.14 | 10.46 | 10.08 | 10.34 | 10.34 | 976,400 |
Oct 27, 2022 | 10.87 | 10.87 | 10.00 | 10.10 | 10.10 | 7,871,900 |
Oct 26, 2022 | 11.21 | 11.30 | 10.64 | 10.72 | 10.72 | 1,336,500 |
Oct 25, 2022 | 10.54 | 11.33 | 10.54 | 11.14 | 11.14 | 794,400 |
Oct 24, 2022 | 10.60 | 10.73 | 10.27 | 10.58 | 10.58 | 649,500 |
Oct 21, 2022 | 10.01 | 10.55 | 9.89 | 10.54 | 10.54 | 548,200 |
Oct 20, 2022 | 9.67 | 10.15 | 9.67 | 9.94 | 9.94 | 368,600 |
Oct 19, 2022 | 9.96 | 10.01 | 9.65 | 9.75 | 9.75 | 1,478,700 |
Oct 18, 2022 | 10.19 | 10.40 | 9.80 | 10.07 | 10.07 | 892,500 |
Oct 17, 2022 | 8.83 | 10.20 | 8.82 | 9.91 | 9.91 | 1,725,800 |
Oct 14, 2022 | 8.76 | 8.87 | 8.28 | 8.31 | 8.31 | 350,300 |
Oct 13, 2022 | 8.20 | 8.68 | 8.05 | 8.66 | 8.66 | 903,000 |
Oct 12, 2022 | 9.33 | 9.40 | 7.92 | 8.53 | 8.53 | 1,379,000 |
Oct 11, 2022 | 9.39 | 9.61 | 9.20 | 9.47 | 9.47 | 547,500 |
Oct 10, 2022 | 9.54 | 9.59 | 9.39 | 9.44 | 9.44 | 289,100 |
Oct 07, 2022 | 9.53 | 9.61 | 9.33 | 9.50 | 9.50 | 581,000 |
Oct 06, 2022 | 9.53 | 9.82 | 9.53 | 9.65 | 9.65 | 306,900 |
Oct 05, 2022 | 9.59 | 9.74 | 9.11 | 9.59 | 9.59 | 457,800 |
Oct 04, 2022 | 9.22 | 9.86 | 9.10 | 9.86 | 9.86 | 640,100 |
Oct 03, 2022 | 9.50 | 9.58 | 8.75 | 8.99 | 8.99 | 840,900 |
Sept 30, 2022 | 8.73 | 9.18 | 8.65 | 9.02 | 9.02 | 781,400 |
Sept 29, 2022 | 8.81 | 8.91 | 8.44 | 8.68 | 8.68 | 844,500 |
Sept 28, 2022 | 8.54 | 9.07 | 8.42 | 9.02 | 9.02 | 597,500 |
Sept 27, 2022 | 8.86 | 9.04 | 8.45 | 8.54 | 8.54 | 521,700 |
Sept 26, 2022 | 9.02 | 9.17 | 8.70 | 8.73 | 8.73 | 964,400 |
Sept 23, 2022 | 9.25 | 9.46 | 9.04 | 9.17 | 9.17 | 1,010,600 |
Sept 22, 2022 | 10.05 | 10.17 | 9.26 | 9.47 | 9.47 | 1,446,300 |
Sept 21, 2022 | 11.00 | 11.00 | 10.05 | 10.05 | 10.05 | 1,611,200 |
Sept 20, 2022 | 11.60 | 11.60 | 11.03 | 11.05 | 11.05 | 700,900 |
Sept 19, 2022 | 11.52 | 11.80 | 11.39 | 11.69 | 11.69 | 637,400 |
Sept 16, 2022 | 11.83 | 12.00 | 11.48 | 11.80 | 11.80 | 1,348,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |