Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 12.90 | 13.07 | 12.52 | 12.60 | 12.60 | 351,929 |
Jan 27, 2023 | 13.82 | 14.29 | 13.10 | 13.23 | 13.23 | 1,722,200 |
Jan 26, 2023 | 14.26 | 14.34 | 13.78 | 13.91 | 13.91 | 892,900 |
Jan 25, 2023 | 13.95 | 14.13 | 13.33 | 14.03 | 14.03 | 2,731,800 |
Jan 24, 2023 | 14.58 | 15.06 | 14.04 | 14.16 | 14.16 | 1,228,000 |
Jan 23, 2023 | 14.65 | 14.82 | 14.07 | 14.57 | 14.57 | 1,630,800 |
Jan 20, 2023 | 14.96 | 15.07 | 14.28 | 14.35 | 14.35 | 1,554,300 |
Jan 19, 2023 | 14.92 | 15.06 | 14.41 | 14.96 | 14.96 | 812,700 |
Jan 18, 2023 | 15.26 | 15.95 | 14.74 | 14.98 | 14.98 | 1,122,100 |
Jan 17, 2023 | 16.29 | 16.35 | 14.84 | 14.96 | 14.96 | 1,483,400 |
Jan 13, 2023 | 16.56 | 17.17 | 15.63 | 16.29 | 16.29 | 1,465,900 |
Jan 12, 2023 | 15.57 | 16.84 | 15.12 | 16.83 | 16.83 | 1,296,500 |
Jan 11, 2023 | 15.30 | 15.70 | 14.63 | 15.57 | 15.57 | 1,154,200 |
Jan 10, 2023 | 13.96 | 15.37 | 13.94 | 15.30 | 15.30 | 1,370,900 |
Jan 09, 2023 | 14.42 | 14.73 | 13.89 | 13.97 | 13.97 | 981,700 |
Jan 06, 2023 | 14.38 | 14.59 | 14.06 | 14.29 | 14.29 | 742,800 |
Jan 05, 2023 | 14.71 | 14.81 | 14.05 | 14.34 | 14.34 | 1,028,600 |
Jan 04, 2023 | 15.65 | 15.81 | 14.66 | 14.81 | 14.81 | 1,079,000 |
Jan 03, 2023 | 16.55 | 16.75 | 15.07 | 15.63 | 15.63 | 1,036,900 |
Dec 30, 2022 | 16.06 | 16.72 | 15.50 | 16.45 | 16.45 | 1,747,300 |
Dec 29, 2022 | 14.81 | 16.16 | 14.52 | 16.06 | 16.06 | 1,898,800 |
Dec 28, 2022 | 14.82 | 15.23 | 14.19 | 14.74 | 14.74 | 1,383,500 |
Dec 27, 2022 | 15.28 | 15.58 | 14.57 | 14.82 | 14.82 | 1,263,100 |
Dec 23, 2022 | 15.66 | 15.77 | 14.56 | 15.33 | 15.33 | 2,004,100 |
Dec 22, 2022 | 14.43 | 15.66 | 13.94 | 15.66 | 15.66 | 3,705,600 |
Dec 21, 2022 | 11.96 | 14.72 | 11.29 | 14.69 | 14.69 | 4,695,600 |
Dec 20, 2022 | 9.83 | 11.91 | 9.82 | 11.90 | 11.90 | 3,596,600 |
Dec 19, 2022 | 11.56 | 11.75 | 9.15 | 10.26 | 10.26 | 2,855,900 |
Dec 16, 2022 | 10.30 | 11.55 | 10.22 | 11.48 | 11.48 | 5,109,300 |
Dec 15, 2022 | 10.68 | 10.83 | 10.28 | 10.47 | 10.47 | 1,101,200 |
Dec 14, 2022 | 10.74 | 11.16 | 10.52 | 10.78 | 10.78 | 887,900 |
Dec 13, 2022 | 10.77 | 10.92 | 10.09 | 10.80 | 10.80 | 1,257,600 |
Dec 12, 2022 | 10.23 | 10.75 | 10.20 | 10.57 | 10.57 | 861,800 |
Dec 09, 2022 | 10.33 | 10.60 | 10.10 | 10.10 | 10.10 | 688,500 |
Dec 08, 2022 | 10.35 | 10.73 | 10.05 | 10.35 | 10.35 | 921,000 |
Dec 07, 2022 | 10.27 | 10.44 | 10.09 | 10.23 | 10.23 | 572,200 |
Dec 06, 2022 | 10.90 | 11.15 | 9.97 | 10.30 | 10.30 | 1,078,600 |
Dec 05, 2022 | 11.39 | 11.70 | 10.98 | 11.06 | 11.06 | 1,345,500 |
Dec 02, 2022 | 10.65 | 11.33 | 10.53 | 11.28 | 11.28 | 1,061,400 |
Dec 01, 2022 | 10.80 | 10.86 | 10.23 | 10.79 | 10.79 | 1,605,600 |
Nov 30, 2022 | 9.56 | 10.09 | 9.37 | 9.95 | 9.95 | 1,967,200 |
Nov 29, 2022 | 9.09 | 9.51 | 8.98 | 9.46 | 9.46 | 817,500 |
Nov 28, 2022 | 9.10 | 9.47 | 8.95 | 9.05 | 9.05 | 591,400 |
Nov 25, 2022 | 9.20 | 9.29 | 8.87 | 9.09 | 9.09 | 337,900 |
Nov 23, 2022 | 9.31 | 9.90 | 9.08 | 9.26 | 9.26 | 667,200 |
Nov 22, 2022 | 8.74 | 9.33 | 8.29 | 9.31 | 9.31 | 801,500 |
Nov 21, 2022 | 8.81 | 8.95 | 8.44 | 8.74 | 8.74 | 500,400 |
Nov 18, 2022 | 8.98 | 9.24 | 8.60 | 8.84 | 8.84 | 808,400 |
Nov 17, 2022 | 9.42 | 9.42 | 8.71 | 8.79 | 8.79 | 1,356,500 |
Nov 16, 2022 | 10.80 | 10.84 | 9.47 | 9.54 | 9.54 | 1,184,100 |
Nov 15, 2022 | 10.98 | 11.10 | 10.15 | 10.92 | 10.92 | 974,500 |
Nov 14, 2022 | 10.65 | 11.13 | 10.47 | 10.59 | 10.59 | 903,700 |
Nov 11, 2022 | 10.35 | 11.38 | 10.05 | 10.69 | 10.69 | 1,274,100 |
Nov 10, 2022 | 10.00 | 10.78 | 9.90 | 10.58 | 10.58 | 1,843,600 |
Nov 09, 2022 | 10.18 | 10.37 | 9.52 | 9.69 | 9.69 | 2,325,200 |
Nov 08, 2022 | 11.62 | 11.62 | 9.94 | 10.39 | 10.39 | 2,441,200 |
Nov 07, 2022 | 11.99 | 12.12 | 11.59 | 11.65 | 11.65 | 656,700 |
Nov 04, 2022 | 12.21 | 12.38 | 11.51 | 11.84 | 11.84 | 879,200 |
Nov 03, 2022 | 11.72 | 12.22 | 11.61 | 12.07 | 12.07 | 1,009,600 |
Nov 02, 2022 | 12.55 | 12.65 | 11.77 | 11.84 | 11.84 | 785,900 |
Nov 01, 2022 | 12.84 | 13.29 | 12.44 | 12.51 | 12.51 | 1,062,800 |
Oct 31, 2022 | 12.58 | 12.99 | 12.23 | 12.54 | 12.54 | 975,600 |
Oct 28, 2022 | 12.38 | 12.79 | 11.99 | 12.77 | 12.77 | 1,016,300 |
Oct 27, 2022 | 12.36 | 12.75 | 11.97 | 12.39 | 12.39 | 1,449,100 |
Oct 26, 2022 | 11.25 | 12.69 | 11.24 | 12.28 | 12.28 | 1,577,600 |
Oct 25, 2022 | 10.89 | 11.63 | 10.81 | 11.33 | 11.33 | 1,251,700 |
Oct 24, 2022 | 10.78 | 10.96 | 10.34 | 10.83 | 10.83 | 797,700 |
Oct 21, 2022 | 10.30 | 10.83 | 10.18 | 10.73 | 10.73 | 804,300 |
Oct 20, 2022 | 10.02 | 10.42 | 9.98 | 10.29 | 10.29 | 837,800 |
Oct 19, 2022 | 10.61 | 10.84 | 9.79 | 9.94 | 9.94 | 1,214,100 |
Oct 18, 2022 | 10.85 | 11.02 | 10.51 | 10.65 | 10.65 | 664,600 |
Oct 17, 2022 | 10.73 | 10.74 | 10.28 | 10.70 | 10.70 | 1,015,400 |
Oct 14, 2022 | 10.45 | 10.76 | 10.18 | 10.40 | 10.40 | 1,013,900 |
Oct 13, 2022 | 9.78 | 10.60 | 9.45 | 10.36 | 10.36 | 954,400 |
Oct 12, 2022 | 9.95 | 10.01 | 9.53 | 9.98 | 9.98 | 1,411,900 |
Oct 11, 2022 | 9.96 | 10.72 | 9.69 | 10.00 | 10.00 | 1,572,600 |
Oct 10, 2022 | 10.35 | 10.41 | 9.94 | 9.98 | 9.98 | 1,434,800 |
Oct 07, 2022 | 11.11 | 11.26 | 10.46 | 10.46 | 10.46 | 1,442,300 |
Oct 06, 2022 | 12.05 | 12.08 | 11.12 | 11.28 | 11.28 | 1,709,900 |
Oct 05, 2022 | 12.70 | 12.97 | 11.76 | 12.00 | 12.00 | 1,380,100 |
Oct 04, 2022 | 13.00 | 13.18 | 12.73 | 13.00 | 13.00 | 1,265,600 |
Oct 03, 2022 | 12.77 | 13.05 | 12.60 | 12.83 | 12.83 | 1,334,600 |
Sep 30, 2022 | 12.64 | 13.40 | 12.58 | 12.77 | 12.77 | 1,268,200 |
Sep 29, 2022 | 13.78 | 13.78 | 12.25 | 12.62 | 12.62 | 1,486,200 |
Sep 28, 2022 | 12.24 | 14.16 | 12.20 | 13.85 | 13.85 | 2,223,700 |
Sep 27, 2022 | 11.94 | 12.40 | 11.93 | 12.23 | 12.23 | 1,591,300 |
Sep 26, 2022 | 12.33 | 12.76 | 11.70 | 11.73 | 11.73 | 1,122,600 |
Sep 23, 2022 | 12.95 | 12.97 | 11.70 | 12.37 | 12.37 | 2,701,600 |
Sep 22, 2022 | 12.63 | 13.50 | 12.35 | 13.35 | 13.35 | 3,084,500 |
Sep 21, 2022 | 12.58 | 13.55 | 12.25 | 12.69 | 12.69 | 2,617,200 |
Sep 20, 2022 | 12.98 | 13.36 | 12.55 | 12.60 | 12.60 | 1,995,500 |
Sep 19, 2022 | 13.67 | 13.67 | 12.54 | 12.82 | 12.82 | 3,356,500 |
Sep 16, 2022 | 14.22 | 14.22 | 12.90 | 13.67 | 13.67 | 9,422,700 |
Sep 15, 2022 | 14.75 | 16.13 | 14.00 | 14.39 | 14.39 | 6,000,800 |
Sep 14, 2022 | 11.93 | 16.60 | 11.16 | 14.87 | 14.87 | 46,856,700 |
Sep 13, 2022 | 19.85 | 21.62 | 18.83 | 20.38 | 20.38 | 2,155,600 |
Sep 12, 2022 | 19.98 | 21.14 | 19.82 | 20.46 | 20.46 | 1,775,300 |
Sep 09, 2022 | 19.33 | 20.94 | 19.11 | 19.98 | 19.98 | 1,220,400 |
Sep 08, 2022 | 20.29 | 20.91 | 19.25 | 19.33 | 19.33 | 1,250,200 |
Sep 07, 2022 | 21.12 | 22.32 | 18.62 | 20.24 | 20.24 | 2,312,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |