Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 13.78 | 14.16 | 13.56 | 13.84 | 13.84 | 44,400 |
Feb 02, 2023 | 13.35 | 14.14 | 12.74 | 13.73 | 13.73 | 104,100 |
Feb 01, 2023 | 13.80 | 13.97 | 13.27 | 13.38 | 13.38 | 136,000 |
Jan 31, 2023 | 13.47 | 14.17 | 13.47 | 13.82 | 13.82 | 256,400 |
Jan 30, 2023 | 13.53 | 13.59 | 13.21 | 13.43 | 13.43 | 38,400 |
Jan 27, 2023 | 13.33 | 13.65 | 13.33 | 13.52 | 13.52 | 48,400 |
Jan 26, 2023 | 13.38 | 13.65 | 13.12 | 13.32 | 13.32 | 41,400 |
Jan 25, 2023 | 12.49 | 13.37 | 12.46 | 13.35 | 13.35 | 77,700 |
Jan 24, 2023 | 12.64 | 12.74 | 12.53 | 12.67 | 12.67 | 43,700 |
Jan 23, 2023 | 12.85 | 12.99 | 12.60 | 12.73 | 12.73 | 34,700 |
Jan 20, 2023 | 12.70 | 13.09 | 12.67 | 12.85 | 12.85 | 33,500 |
Jan 19, 2023 | 12.57 | 12.80 | 12.43 | 12.62 | 12.62 | 70,200 |
Jan 18, 2023 | 12.85 | 13.04 | 12.48 | 12.72 | 12.72 | 78,000 |
Jan 17, 2023 | 12.70 | 13.06 | 12.70 | 12.91 | 12.91 | 73,300 |
Jan 13, 2023 | 13.29 | 13.29 | 12.56 | 12.70 | 12.70 | 94,000 |
Jan 12, 2023 | 12.74 | 13.12 | 12.74 | 13.02 | 13.02 | 59,200 |
Jan 11, 2023 | 12.87 | 13.12 | 12.48 | 12.70 | 12.70 | 77,300 |
Jan 10, 2023 | 12.04 | 12.74 | 11.90 | 12.71 | 12.71 | 71,700 |
Jan 09, 2023 | 12.41 | 12.70 | 11.76 | 11.98 | 11.98 | 59,500 |
Jan 06, 2023 | 11.93 | 12.18 | 11.75 | 12.14 | 12.14 | 72,700 |
Jan 05, 2023 | 11.73 | 11.84 | 11.41 | 11.77 | 11.77 | 86,000 |
Jan 04, 2023 | 11.08 | 11.80 | 11.08 | 11.70 | 11.70 | 142,400 |
Jan 03, 2023 | 10.44 | 11.12 | 10.41 | 11.01 | 11.01 | 94,300 |
Dec 30, 2022 | 9.75 | 10.31 | 9.75 | 10.25 | 10.25 | 46,000 |
Dec 29, 2022 | 9.99 | 10.24 | 9.99 | 10.14 | 10.14 | 33,200 |
Dec 28, 2022 | 10.05 | 10.19 | 9.98 | 9.99 | 9.99 | 35,800 |
Dec 27, 2022 | 10.02 | 10.41 | 9.93 | 10.12 | 10.12 | 82,700 |
Dec 23, 2022 | 9.99 | 10.34 | 9.90 | 10.00 | 10.00 | 39,200 |
Dec 22, 2022 | 10.35 | 10.35 | 9.96 | 9.99 | 9.99 | 65,700 |
Dec 21, 2022 | 10.19 | 10.57 | 10.17 | 10.37 | 10.37 | 57,100 |
Dec 20, 2022 | 10.11 | 10.38 | 9.75 | 10.10 | 10.10 | 123,300 |
Dec 19, 2022 | 10.00 | 10.41 | 9.75 | 10.04 | 10.04 | 239,000 |
Dec 16, 2022 | 9.65 | 10.01 | 9.65 | 10.00 | 10.00 | 84,700 |
Dec 15, 2022 | 9.60 | 9.86 | 9.60 | 9.85 | 9.85 | 319,100 |
Dec 14, 2022 | 9.91 | 10.25 | 9.85 | 10.04 | 10.04 | 207,700 |
Dec 13, 2022 | 10.00 | 10.23 | 9.93 | 9.96 | 9.96 | 156,400 |
Dec 12, 2022 | 9.68 | 9.95 | 9.59 | 9.88 | 9.88 | 169,900 |
Dec 09, 2022 | 9.48 | 9.70 | 9.45 | 9.68 | 9.68 | 32,300 |
Dec 08, 2022 | 9.51 | 9.84 | 9.38 | 9.58 | 9.58 | 73,900 |
Dec 07, 2022 | 9.21 | 9.54 | 9.08 | 9.48 | 9.48 | 92,700 |
Dec 06, 2022 | 9.56 | 9.63 | 9.26 | 9.33 | 9.33 | 113,400 |
Dec 06, 2022 | 0.1 Dividend | |||||
Dec 05, 2022 | 9.85 | 9.85 | 9.51 | 9.77 | 9.67 | 101,700 |
Dec 02, 2022 | 9.49 | 9.91 | 9.39 | 9.85 | 9.75 | 121,200 |
Dec 01, 2022 | 9.50 | 9.71 | 9.30 | 9.65 | 9.55 | 109,900 |
Nov 30, 2022 | 9.35 | 9.42 | 9.15 | 9.36 | 9.26 | 83,300 |
Nov 29, 2022 | 9.36 | 9.40 | 9.23 | 9.29 | 9.19 | 77,500 |
Nov 28, 2022 | 9.71 | 9.71 | 9.12 | 9.28 | 9.19 | 111,500 |
Nov 25, 2022 | 9.99 | 10.03 | 9.71 | 9.74 | 9.64 | 36,600 |
Nov 23, 2022 | 9.95 | 10.14 | 9.80 | 10.03 | 9.93 | 92,800 |
Nov 22, 2022 | 9.84 | 10.21 | 9.83 | 9.99 | 9.89 | 87,100 |
Nov 21, 2022 | 9.98 | 10.01 | 9.50 | 9.57 | 9.47 | 52,200 |
Nov 18, 2022 | 10.25 | 10.36 | 9.98 | 10.03 | 9.93 | 63,400 |
Nov 17, 2022 | 9.49 | 10.25 | 9.45 | 10.15 | 10.05 | 82,100 |
Nov 16, 2022 | 9.64 | 9.74 | 9.53 | 9.59 | 9.49 | 58,300 |
Nov 15, 2022 | 10.31 | 10.38 | 9.66 | 9.93 | 9.83 | 127,700 |
Nov 14, 2022 | 10.65 | 10.65 | 10.03 | 10.21 | 10.11 | 226,000 |
Nov 11, 2022 | 10.42 | 10.67 | 10.30 | 10.64 | 10.53 | 129,800 |
Nov 10, 2022 | 10.09 | 10.36 | 9.96 | 10.30 | 10.19 | 122,900 |
Nov 09, 2022 | 9.86 | 9.86 | 9.51 | 9.74 | 9.64 | 62,800 |
Nov 08, 2022 | 10.08 | 10.42 | 9.90 | 10.02 | 9.92 | 172,000 |
Nov 07, 2022 | 9.25 | 10.17 | 9.25 | 10.06 | 9.96 | 164,600 |
Nov 04, 2022 | 9.25 | 9.45 | 9.01 | 9.35 | 9.25 | 159,600 |
Nov 03, 2022 | 7.63 | 9.43 | 7.63 | 9.12 | 9.03 | 437,900 |
Nov 02, 2022 | 7.11 | 7.65 | 7.11 | 7.32 | 7.25 | 301,800 |
Nov 01, 2022 | 7.18 | 7.43 | 7.13 | 7.24 | 7.17 | 129,400 |
Oct 31, 2022 | 7.07 | 7.28 | 6.96 | 7.09 | 7.02 | 165,700 |
Oct 28, 2022 | 6.96 | 7.26 | 6.87 | 7.11 | 7.04 | 82,100 |
Oct 27, 2022 | 6.98 | 7.19 | 6.87 | 6.88 | 6.81 | 44,500 |
Oct 26, 2022 | 7.00 | 7.06 | 6.84 | 6.94 | 6.87 | 133,400 |
Oct 25, 2022 | 6.58 | 6.98 | 6.48 | 6.92 | 6.85 | 102,000 |
Oct 24, 2022 | 6.57 | 6.77 | 6.53 | 6.60 | 6.53 | 42,500 |
Oct 21, 2022 | 6.34 | 6.65 | 6.20 | 6.51 | 6.44 | 43,600 |
Oct 20, 2022 | 6.53 | 6.58 | 6.26 | 6.30 | 6.24 | 62,000 |
Oct 19, 2022 | 6.53 | 6.79 | 6.43 | 6.48 | 6.41 | 54,700 |
Oct 18, 2022 | 6.61 | 6.71 | 6.47 | 6.60 | 6.53 | 45,500 |
Oct 17, 2022 | 6.34 | 6.54 | 6.31 | 6.41 | 6.34 | 68,700 |
Oct 14, 2022 | 5.99 | 6.29 | 5.92 | 6.15 | 6.09 | 113,100 |
Oct 13, 2022 | 5.80 | 6.18 | 5.65 | 6.02 | 5.96 | 144,500 |
Oct 12, 2022 | 5.91 | 6.03 | 5.88 | 5.92 | 5.86 | 77,500 |
Oct 11, 2022 | 6.10 | 6.24 | 6.04 | 6.05 | 5.99 | 129,600 |
Oct 10, 2022 | 5.98 | 6.25 | 5.94 | 6.15 | 6.09 | 112,500 |
Oct 07, 2022 | 6.16 | 6.20 | 6.01 | 6.01 | 5.95 | 61,900 |
Oct 06, 2022 | 6.36 | 6.44 | 6.23 | 6.34 | 6.28 | 43,600 |
Oct 05, 2022 | 6.65 | 6.65 | 6.30 | 6.44 | 6.37 | 43,100 |
Oct 04, 2022 | 6.32 | 6.60 | 6.18 | 6.57 | 6.50 | 41,900 |
Oct 03, 2022 | 5.99 | 6.20 | 5.90 | 6.11 | 6.05 | 59,200 |
Sep 30, 2022 | 5.98 | 6.12 | 5.93 | 5.94 | 5.88 | 92,700 |
Sep 29, 2022 | 5.93 | 6.06 | 5.86 | 6.03 | 5.97 | 147,400 |
Sep 28, 2022 | 6.00 | 6.16 | 6.00 | 6.05 | 5.99 | 80,300 |
Sep 27, 2022 | 6.03 | 6.10 | 5.97 | 6.04 | 5.98 | 129,300 |
Sep 26, 2022 | 5.99 | 6.15 | 5.92 | 6.04 | 5.98 | 92,300 |
Sep 23, 2022 | 6.38 | 6.47 | 6.03 | 6.07 | 6.01 | 84,400 |
Sep 22, 2022 | 6.48 | 6.64 | 6.41 | 6.50 | 6.43 | 84,400 |
Sep 21, 2022 | 6.48 | 6.71 | 6.40 | 6.52 | 6.45 | 93,900 |
Sep 20, 2022 | 6.90 | 6.90 | 6.51 | 6.51 | 6.44 | 146,200 |
Sep 19, 2022 | 6.93 | 7.50 | 6.88 | 6.99 | 6.92 | 299,000 |
Sep 16, 2022 | 7.25 | 7.25 | 6.94 | 7.07 | 7.00 | 139,800 |
Sep 15, 2022 | 6.96 | 7.36 | 6.96 | 7.33 | 7.25 | 110,900 |
Sep 14, 2022 | 7.07 | 7.24 | 6.96 | 7.01 | 6.94 | 195,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |