Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | - | - | - | - | - | - |
Feb 01, 2023 | 12.63 | 12.64 | 12.49 | 12.55 | 12.55 | 734,000 |
Jan 31, 2023 | 12.50 | 12.63 | 12.43 | 12.60 | 12.60 | 534,100 |
Jan 30, 2023 | 12.40 | 12.49 | 12.38 | 12.43 | 12.43 | 303,800 |
Jan 27, 2023 | 12.43 | 12.50 | 12.37 | 12.40 | 12.40 | 370,400 |
Jan 26, 2023 | 12.29 | 12.45 | 12.24 | 12.43 | 12.43 | 545,900 |
Jan 25, 2023 | 12.08 | 12.19 | 12.00 | 12.19 | 12.19 | 317,900 |
Jan 24, 2023 | 12.25 | 12.36 | 12.00 | 12.12 | 12.12 | 338,500 |
Jan 23, 2023 | 12.18 | 12.31 | 12.12 | 12.23 | 12.23 | 448,300 |
Jan 20, 2023 | 12.20 | 12.20 | 12.11 | 12.15 | 12.15 | 421,500 |
Jan 19, 2023 | 12.18 | 12.22 | 12.09 | 12.13 | 12.13 | 383,600 |
Jan 18, 2023 | 12.30 | 12.37 | 12.17 | 12.23 | 12.23 | 342,300 |
Jan 17, 2023 | 12.39 | 12.42 | 12.33 | 12.37 | 12.37 | 492,200 |
Jan 13, 2023 | 12.45 | 12.50 | 12.36 | 12.39 | 12.39 | 571,900 |
Jan 12, 2023 | 12.32 | 12.55 | 12.19 | 12.52 | 12.52 | 626,600 |
Jan 11, 2023 | 12.16 | 12.31 | 12.13 | 12.30 | 12.30 | 435,400 |
Jan 10, 2023 | 12.10 | 12.12 | 11.98 | 12.10 | 12.10 | 312,600 |
Jan 09, 2023 | 12.00 | 12.14 | 12.00 | 12.07 | 12.07 | 461,100 |
Jan 06, 2023 | 11.71 | 11.99 | 11.64 | 11.97 | 11.97 | 380,600 |
Jan 05, 2023 | 11.58 | 11.72 | 11.51 | 11.62 | 11.62 | 319,100 |
Jan 04, 2023 | 11.51 | 11.76 | 11.50 | 11.69 | 11.69 | 498,500 |
Jan 03, 2023 | 11.25 | 11.44 | 11.17 | 11.41 | 11.41 | 756,400 |
Dec 30, 2022 | 11.19 | 11.26 | 11.08 | 11.09 | 11.09 | 1,136,200 |
Dec 29, 2022 | 11.17 | 11.28 | 11.13 | 11.19 | 11.19 | 653,000 |
Dec 28, 2022 | 11.20 | 11.39 | 11.12 | 11.12 | 11.12 | 653,600 |
Dec 27, 2022 | 11.40 | 11.42 | 11.16 | 11.20 | 11.20 | 623,600 |
Dec 23, 2022 | 11.42 | 11.51 | 11.38 | 11.43 | 11.43 | 401,900 |
Dec 22, 2022 | 11.35 | 11.42 | 11.23 | 11.40 | 11.40 | 731,000 |
Dec 21, 2022 | 11.37 | 11.43 | 11.29 | 11.36 | 11.36 | 804,600 |
Dec 20, 2022 | 11.33 | 11.47 | 11.30 | 11.32 | 11.32 | 677,800 |
Dec 19, 2022 | 11.64 | 11.65 | 11.39 | 11.41 | 11.41 | 594,800 |
Dec 16, 2022 | 11.80 | 11.87 | 11.55 | 11.67 | 11.67 | 543,900 |
Dec 15, 2022 | 12.00 | 12.01 | 11.81 | 11.92 | 11.92 | 482,600 |
Dec 14, 2022 | 12.05 | 12.17 | 11.89 | 12.05 | 12.05 | 594,600 |
Dec 13, 2022 | 12.36 | 12.46 | 12.24 | 12.33 | 12.33 | 749,700 |
Dec 12, 2022 | 12.10 | 12.23 | 12.01 | 12.19 | 12.19 | 618,800 |
Dec 09, 2022 | 12.15 | 12.21 | 12.03 | 12.07 | 12.07 | 532,100 |
Dec 08, 2022 | 12.18 | 12.25 | 11.99 | 12.17 | 12.17 | 943,300 |
Dec 07, 2022 | 11.98 | 12.37 | 11.92 | 12.08 | 12.08 | 1,893,300 |
Dec 06, 2022 | 11.89 | 11.98 | 11.80 | 11.90 | 11.90 | 291,700 |
Dec 05, 2022 | 11.98 | 12.04 | 11.83 | 11.86 | 11.86 | 405,400 |
Dec 02, 2022 | 12.00 | 12.03 | 11.92 | 11.99 | 11.99 | 413,200 |
Dec 01, 2022 | 12.00 | 12.20 | 11.97 | 12.05 | 12.05 | 832,700 |
Nov 30, 2022 | 11.67 | 12.00 | 11.63 | 11.90 | 11.90 | 785,300 |
Nov 29, 2022 | 11.42 | 11.58 | 11.40 | 11.58 | 11.58 | 365,000 |
Nov 28, 2022 | 11.50 | 11.64 | 11.42 | 11.45 | 11.45 | 457,000 |
Nov 25, 2022 | 11.43 | 11.60 | 11.41 | 11.54 | 11.54 | 96,400 |
Nov 23, 2022 | 11.40 | 11.55 | 11.39 | 11.45 | 11.45 | 285,600 |
Nov 22, 2022 | 11.29 | 11.48 | 11.26 | 11.35 | 11.35 | 367,300 |
Nov 21, 2022 | 11.38 | 11.38 | 11.17 | 11.27 | 11.27 | 430,000 |
Nov 18, 2022 | 11.39 | 11.47 | 11.29 | 11.38 | 11.38 | 228,600 |
Nov 17, 2022 | 11.44 | 11.49 | 11.27 | 11.31 | 11.31 | 358,800 |
Nov 16, 2022 | 11.61 | 11.73 | 11.52 | 11.53 | 11.53 | 472,100 |
Nov 15, 2022 | 11.56 | 11.88 | 11.53 | 11.69 | 11.69 | 920,000 |
Nov 14, 2022 | 11.45 | 11.55 | 11.36 | 11.39 | 11.39 | 496,200 |
Nov 11, 2022 | 11.50 | 11.54 | 11.32 | 11.44 | 11.44 | 358,400 |
Nov 10, 2022 | 11.63 | 11.65 | 11.40 | 11.53 | 11.53 | 529,400 |
Nov 09, 2022 | 11.30 | 11.41 | 11.25 | 11.26 | 11.26 | 277,700 |
Nov 08, 2022 | 11.26 | 11.45 | 11.21 | 11.35 | 11.35 | 325,500 |
Nov 07, 2022 | 11.13 | 11.29 | 11.05 | 11.24 | 11.24 | 327,700 |
Nov 04, 2022 | 11.20 | 11.33 | 11.11 | 11.14 | 11.14 | 347,700 |
Nov 03, 2022 | 11.15 | 11.20 | 11.07 | 11.16 | 11.16 | 281,000 |
Nov 02, 2022 | 11.32 | 11.36 | 11.16 | 11.21 | 11.21 | 299,400 |
Nov 01, 2022 | 11.17 | 11.37 | 11.14 | 11.31 | 11.31 | 413,300 |
Oct 31, 2022 | 10.79 | 11.11 | 10.79 | 11.11 | 11.11 | 575,300 |
Oct 28, 2022 | 10.80 | 10.91 | 10.62 | 10.76 | 10.76 | 665,500 |
Oct 27, 2022 | 10.87 | 11.01 | 10.77 | 10.79 | 10.79 | 416,200 |
Oct 26, 2022 | 11.06 | 11.14 | 10.80 | 10.80 | 10.80 | 526,200 |
Oct 25, 2022 | 10.71 | 11.06 | 10.65 | 11.06 | 11.06 | 418,200 |
Oct 24, 2022 | 10.70 | 10.83 | 10.58 | 10.73 | 10.73 | 332,200 |
Oct 21, 2022 | 10.60 | 10.70 | 10.46 | 10.70 | 10.70 | 534,500 |
Oct 20, 2022 | 10.50 | 10.65 | 10.46 | 10.64 | 10.64 | 652,900 |
Oct 19, 2022 | 10.75 | 10.82 | 10.50 | 10.52 | 10.52 | 439,600 |
Oct 18, 2022 | 10.98 | 11.08 | 10.79 | 10.80 | 10.80 | 517,300 |
Oct 17, 2022 | 10.88 | 10.97 | 10.80 | 10.94 | 10.94 | 372,300 |
Oct 14, 2022 | 11.00 | 11.08 | 10.76 | 10.79 | 10.79 | 353,400 |
Oct 13, 2022 | 10.87 | 11.20 | 10.85 | 10.93 | 10.93 | 426,600 |
Oct 12, 2022 | 11.30 | 11.40 | 11.14 | 11.14 | 11.14 | 389,900 |
Oct 11, 2022 | 11.15 | 11.55 | 11.09 | 11.49 | 11.49 | 640,600 |
Oct 10, 2022 | 11.32 | 11.32 | 11.10 | 11.17 | 11.17 | 480,400 |
Oct 07, 2022 | 10.93 | 11.35 | 10.93 | 11.25 | 11.25 | 1,193,300 |
Oct 06, 2022 | 11.11 | 11.16 | 10.98 | 10.99 | 10.99 | 237,800 |
Oct 05, 2022 | 11.21 | 11.27 | 10.99 | 11.15 | 11.15 | 309,000 |
Oct 04, 2022 | 11.14 | 11.41 | 11.14 | 11.24 | 11.24 | 321,800 |
Oct 03, 2022 | 10.92 | 11.23 | 10.88 | 11.05 | 11.05 | 528,200 |
Sep 30, 2022 | 10.97 | 11.15 | 10.80 | 10.80 | 10.80 | 833,200 |
Sep 29, 2022 | 11.16 | 11.24 | 10.91 | 10.93 | 10.93 | 392,500 |
Sep 28, 2022 | 11.05 | 11.46 | 11.00 | 11.30 | 11.30 | 563,900 |
Sep 27, 2022 | 11.20 | 11.27 | 10.99 | 11.04 | 11.04 | 413,400 |
Sep 26, 2022 | 11.45 | 11.52 | 11.05 | 11.09 | 11.09 | 545,300 |
Sep 23, 2022 | 11.53 | 11.72 | 11.32 | 11.43 | 11.43 | 651,000 |
Sep 22, 2022 | 11.42 | 11.64 | 11.35 | 11.61 | 11.61 | 680,300 |
Sep 21, 2022 | 11.40 | 11.54 | 11.33 | 11.40 | 11.40 | 307,400 |
Sep 20, 2022 | 11.68 | 11.74 | 11.36 | 11.40 | 11.40 | 629,700 |
Sep 19, 2022 | 11.87 | 11.90 | 11.70 | 11.72 | 11.72 | 336,800 |
Sep 16, 2022 | 11.79 | 11.96 | 11.72 | 11.90 | 11.90 | 445,600 |
Sep 15, 2022 | 11.98 | 12.05 | 11.80 | 11.81 | 11.81 | 355,000 |
Sep 14, 2022 | 12.00 | 12.05 | 11.92 | 12.01 | 12.01 | 339,400 |
Sep 13, 2022 | 11.99 | 12.05 | 11.92 | 12.00 | 12.00 | 404,500 |
Sep 12, 2022 | 12.15 | 12.25 | 12.05 | 12.10 | 12.10 | 497,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |