Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | - | - | - | - | - | - |
Feb 03, 2023 | 13.05 | 13.61 | 12.78 | 13.23 | 13.23 | 165,357,500 |
Feb 02, 2023 | 14.17 | 14.60 | 14.03 | 14.32 | 14.32 | 102,579,800 |
Feb 01, 2023 | 13.52 | 13.99 | 13.49 | 13.79 | 13.79 | 70,641,000 |
Jan 31, 2023 | 13.39 | 13.57 | 13.25 | 13.51 | 13.51 | 83,093,300 |
Jan 30, 2023 | 13.01 | 13.20 | 12.86 | 12.89 | 12.89 | 64,512,600 |
Jan 27, 2023 | 12.88 | 13.37 | 12.87 | 13.27 | 13.27 | 62,066,500 |
Jan 26, 2023 | 12.99 | 13.07 | 12.71 | 12.92 | 12.92 | 48,970,900 |
Jan 25, 2023 | 12.60 | 12.85 | 12.49 | 12.79 | 12.79 | 37,739,000 |
Jan 24, 2023 | 12.68 | 12.90 | 12.62 | 12.74 | 12.74 | 41,537,400 |
Jan 23, 2023 | 12.48 | 12.91 | 12.43 | 12.80 | 12.80 | 49,688,000 |
Jan 20, 2023 | 12.21 | 12.42 | 12.08 | 12.40 | 12.40 | 44,288,900 |
Jan 19, 2023 | 12.29 | 12.36 | 12.04 | 12.18 | 12.18 | 52,918,500 |
Jan 18, 2023 | 12.79 | 12.85 | 12.40 | 12.41 | 12.41 | 48,774,400 |
Jan 17, 2023 | 12.71 | 12.85 | 12.43 | 12.67 | 12.67 | 60,774,900 |
Jan 13, 2023 | 12.63 | 12.82 | 12.47 | 12.72 | 12.72 | 96,317,800 |
Jan 12, 2023 | 13.27 | 13.53 | 13.11 | 13.43 | 13.43 | 58,113,700 |
Jan 11, 2023 | 12.93 | 13.26 | 12.89 | 13.22 | 13.22 | 51,911,600 |
Jan 10, 2023 | 12.68 | 12.87 | 12.50 | 12.84 | 12.84 | 47,065,500 |
Jan 09, 2023 | 12.74 | 12.93 | 12.55 | 12.69 | 12.69 | 50,865,500 |
Jan 06, 2023 | 12.12 | 12.59 | 12.10 | 12.58 | 12.58 | 53,066,500 |
Jan 05, 2023 | 12.11 | 12.38 | 11.88 | 12.25 | 12.25 | 50,785,600 |
Jan 04, 2023 | 11.88 | 12.08 | 11.74 | 12.01 | 12.01 | 53,429,700 |
Jan 03, 2023 | 11.82 | 11.92 | 11.57 | 11.68 | 11.68 | 45,809,000 |
Dec 30, 2022 | 11.40 | 11.64 | 11.39 | 11.63 | 11.63 | 39,149,700 |
Dec 29, 2022 | 11.08 | 11.55 | 11.05 | 11.54 | 11.54 | 53,550,300 |
Dec 28, 2022 | 11.18 | 11.25 | 10.90 | 10.95 | 10.95 | 49,375,400 |
Dec 27, 2022 | 11.28 | 11.39 | 11.13 | 11.20 | 11.20 | 44,837,400 |
Dec 23, 2022 | 11.27 | 11.40 | 11.22 | 11.36 | 11.36 | 38,200,700 |
Dec 22, 2022 | 11.54 | 11.54 | 11.10 | 11.31 | 11.31 | 75,158,700 |
Dec 21, 2022 | 11.61 | 11.79 | 11.55 | 11.78 | 11.78 | 49,256,000 |
Dec 20, 2022 | 11.65 | 11.68 | 11.12 | 11.47 | 11.47 | 82,057,900 |
Dec 19, 2022 | 12.12 | 12.17 | 11.54 | 11.69 | 11.69 | 88,062,500 |
Dec 16, 2022 | 12.77 | 12.82 | 12.08 | 12.12 | 12.12 | 118,345,700 |
Dec 15, 2022 | 13.23 | 13.26 | 12.95 | 13.03 | 13.03 | 55,725,300 |
Dec 14, 2022 | 13.57 | 13.78 | 13.36 | 13.48 | 13.48 | 51,199,900 |
Dec 13, 2022 | 13.78 | 13.92 | 13.37 | 13.57 | 13.57 | 57,872,100 |
Dec 12, 2022 | 13.20 | 13.47 | 13.10 | 13.46 | 13.46 | 35,473,800 |
Dec 09, 2022 | 13.04 | 13.36 | 13.04 | 13.18 | 13.18 | 41,553,600 |
Dec 08, 2022 | 13.20 | 13.26 | 13.07 | 13.12 | 13.12 | 32,376,300 |
Dec 07, 2022 | 13.20 | 13.42 | 13.09 | 13.10 | 13.10 | 36,609,800 |
Dec 06, 2022 | 13.42 | 13.57 | 13.06 | 13.28 | 13.28 | 39,996,000 |
Dec 05, 2022 | 13.75 | 13.77 | 13.37 | 13.38 | 13.38 | 39,714,500 |
Dec 02, 2022 | 13.84 | 13.97 | 13.75 | 13.86 | 13.86 | 42,417,400 |
Dec 01, 2022 | 14.09 | 14.36 | 14.00 | 14.08 | 14.08 | 45,335,100 |
Nov 30, 2022 | 13.78 | 13.95 | 13.45 | 13.90 | 13.90 | 61,537,300 |
Nov 29, 2022 | 13.85 | 13.90 | 13.71 | 13.75 | 13.75 | 28,380,800 |
Nov 28, 2022 | 13.94 | 13.96 | 13.70 | 13.73 | 13.73 | 35,249,700 |
Nov 25, 2022 | 13.96 | 14.11 | 13.90 | 14.08 | 14.08 | 12,980,900 |
Nov 23, 2022 | 14.00 | 14.06 | 13.85 | 14.03 | 14.03 | 25,974,200 |
Nov 22, 2022 | 14.05 | 14.15 | 13.98 | 14.07 | 14.07 | 28,738,800 |
Nov 21, 2022 | 13.86 | 14.04 | 13.66 | 13.95 | 13.95 | 34,087,100 |
Nov 18, 2022 | 14.08 | 14.13 | 13.82 | 13.99 | 13.99 | 37,101,900 |
Nov 17, 2022 | 13.66 | 13.91 | 13.55 | 13.91 | 13.91 | 54,317,900 |
Nov 16, 2022 | 14.10 | 14.17 | 13.84 | 13.90 | 13.90 | 47,484,200 |
Nov 15, 2022 | 14.29 | 14.58 | 14.20 | 14.30 | 14.30 | 61,835,700 |
Nov 14, 2022 | 14.23 | 14.35 | 14.06 | 14.06 | 14.06 | 57,691,600 |
Nov 11, 2022 | 14.26 | 14.67 | 14.20 | 14.50 | 14.50 | 60,187,600 |
Nov 10, 2022 | 13.69 | 14.36 | 13.67 | 14.18 | 14.18 | 75,638,500 |
Nov 09, 2022 | 13.57 | 13.70 | 13.28 | 13.31 | 13.31 | 74,199,200 |
Nov 08, 2022 | 13.78 | 13.80 | 13.51 | 13.72 | 13.72 | 52,731,900 |
Nov 07, 2022 | 13.61 | 13.76 | 13.37 | 13.70 | 13.70 | 48,176,900 |
Nov 04, 2022 | 13.57 | 13.77 | 13.27 | 13.51 | 13.51 | 61,489,100 |
Nov 03, 2022 | 12.81 | 13.46 | 12.77 | 13.26 | 13.26 | 58,782,600 |
Nov 02, 2022 | 13.22 | 13.67 | 13.06 | 13.06 | 13.06 | 73,673,500 |
Nov 01, 2022 | 13.57 | 13.65 | 13.16 | 13.40 | 13.40 | 47,454,700 |
Oct 31, 2022 | 13.15 | 13.51 | 13.14 | 13.37 | 13.37 | 54,676,700 |
Oct 28, 2022 | 13.00 | 13.31 | 12.97 | 13.26 | 13.26 | 55,777,900 |
Oct 27, 2022 | 12.77 | 13.22 | 12.42 | 13.00 | 13.00 | 88,421,500 |
Oct 26, 2022 | 12.80 | 13.06 | 12.52 | 12.82 | 12.82 | 86,833,600 |
Oct 25, 2022 | 12.58 | 13.03 | 12.46 | 12.83 | 12.83 | 66,391,600 |
Oct 24, 2022 | 12.30 | 12.65 | 12.18 | 12.48 | 12.48 | 64,717,700 |
Oct 21, 2022 | 11.74 | 12.25 | 11.68 | 12.19 | 12.19 | 55,132,700 |
Oct 20, 2022 | 12.13 | 12.20 | 11.73 | 11.77 | 11.77 | 55,568,100 |
Oct 19, 2022 | 11.91 | 12.14 | 11.86 | 12.13 | 12.13 | 54,130,000 |
Oct 18, 2022 | 12.22 | 12.25 | 11.91 | 12.03 | 12.03 | 53,603,400 |
Oct 17, 2022 | 11.98 | 11.99 | 11.66 | 11.83 | 11.83 | 59,561,700 |
Oct 14, 2022 | 11.80 | 11.85 | 11.56 | 11.67 | 11.67 | 55,127,700 |
Oct 13, 2022 | 11.24 | 11.89 | 11.20 | 11.77 | 11.77 | 70,487,400 |
Oct 12, 2022 | 11.48 | 11.70 | 11.35 | 11.54 | 11.54 | 59,628,500 |
Oct 11, 2022 | 11.30 | 11.87 | 11.18 | 11.56 | 11.56 | 75,173,200 |
Oct 10, 2022 | 11.47 | 11.55 | 11.20 | 11.36 | 11.36 | 115,548,900 |
Oct 07, 2022 | 12.18 | 12.30 | 12.00 | 12.20 | 12.20 | 56,494,500 |
Oct 06, 2022 | 12.36 | 12.63 | 12.19 | 12.36 | 12.36 | 64,531,900 |
Oct 05, 2022 | 12.38 | 12.56 | 12.13 | 12.51 | 12.51 | 87,919,100 |
Oct 04, 2022 | 11.96 | 12.37 | 11.94 | 12.36 | 12.36 | 87,629,200 |
Oct 03, 2022 | 11.38 | 11.59 | 11.13 | 11.47 | 11.47 | 66,198,300 |
Sep 30, 2022 | 11.39 | 11.53 | 11.19 | 11.20 | 11.20 | 71,688,200 |
Sep 29, 2022 | 11.85 | 11.88 | 11.36 | 11.47 | 11.47 | 84,534,900 |
Sep 28, 2022 | 11.91 | 12.24 | 11.76 | 12.18 | 12.18 | 72,701,600 |
Sep 27, 2022 | 12.21 | 12.22 | 11.66 | 11.91 | 11.91 | 87,044,400 |
Sep 26, 2022 | 12.21 | 12.38 | 11.93 | 11.99 | 11.99 | 89,300,400 |
Sep 23, 2022 | 12.33 | 12.44 | 11.95 | 12.31 | 12.31 | 104,043,700 |
Sep 22, 2022 | 13.12 | 13.24 | 12.75 | 12.77 | 12.77 | 82,004,400 |
Sep 21, 2022 | 13.24 | 13.59 | 13.05 | 13.05 | 13.05 | 94,271,600 |
Sep 20, 2022 | 14.09 | 14.23 | 13.01 | 13.09 | 13.09 | 196,340,000 |
Sep 19, 2022 | 14.50 | 14.96 | 14.49 | 14.93 | 14.93 | 48,696,200 |
Sep 16, 2022 | 14.62 | 14.74 | 14.47 | 14.72 | 14.72 | 68,454,800 |
Sep 15, 2022 | 14.69 | 15.21 | 14.68 | 14.89 | 14.89 | 61,377,000 |
Sep 14, 2022 | 14.76 | 14.85 | 14.45 | 14.66 | 14.66 | 59,571,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |