Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 11.68 | 12.13 | 11.60 | 11.96 | 11.96 | 26,281,700 |
Feb 03, 2023 | 11.70 | 12.65 | 11.44 | 11.62 | 11.62 | 29,973,200 |
Feb 02, 2023 | 12.20 | 13.04 | 11.86 | 12.07 | 12.07 | 71,458,700 |
Feb 01, 2023 | 11.52 | 12.14 | 11.08 | 11.85 | 11.85 | 42,035,400 |
Jan 31, 2023 | 11.53 | 12.25 | 11.24 | 11.69 | 11.69 | 50,844,400 |
Jan 30, 2023 | 13.03 | 13.08 | 11.58 | 11.75 | 11.75 | 114,340,300 |
Jan 27, 2023 | 8.99 | 17.81 | 8.91 | 12.87 | 12.87 | 206,940,600 |
Jan 26, 2023 | 9.30 | 9.38 | 8.62 | 9.00 | 9.00 | 26,298,900 |
Jan 25, 2023 | 8.32 | 8.88 | 8.21 | 8.87 | 8.87 | 22,676,500 |
Jan 24, 2023 | 8.64 | 9.06 | 8.52 | 8.60 | 8.60 | 25,868,900 |
Jan 23, 2023 | 8.00 | 8.90 | 7.99 | 8.82 | 8.82 | 37,913,500 |
Jan 20, 2023 | 7.48 | 7.82 | 7.43 | 7.82 | 7.82 | 20,734,900 |
Jan 19, 2023 | 8.01 | 8.07 | 7.40 | 7.45 | 7.45 | 29,192,200 |
Jan 18, 2023 | 8.19 | 8.34 | 7.86 | 8.16 | 8.16 | 24,861,700 |
Jan 17, 2023 | 8.16 | 8.32 | 7.91 | 8.05 | 8.05 | 21,990,000 |
Jan 13, 2023 | 7.95 | 8.18 | 7.75 | 8.15 | 8.15 | 29,097,200 |
Jan 12, 2023 | 8.38 | 8.47 | 7.80 | 8.31 | 8.31 | 45,046,900 |
Jan 11, 2023 | 7.22 | 8.00 | 7.07 | 7.93 | 7.93 | 44,543,100 |
Jan 10, 2023 | 6.86 | 7.22 | 6.73 | 7.19 | 7.19 | 25,980,600 |
Jan 09, 2023 | 6.49 | 6.98 | 6.38 | 6.78 | 6.78 | 27,342,000 |
Jan 06, 2023 | 6.15 | 6.43 | 6.09 | 6.36 | 6.36 | 24,434,700 |
Jan 05, 2023 | 6.34 | 6.39 | 6.17 | 6.25 | 6.25 | 21,449,700 |
Jan 04, 2023 | 6.25 | 6.72 | 6.15 | 6.48 | 6.48 | 26,173,400 |
Jan 03, 2023 | 6.97 | 7.07 | 6.14 | 6.17 | 6.17 | 31,442,200 |
Dec 30, 2022 | 6.55 | 6.83 | 6.51 | 6.83 | 6.83 | 22,306,300 |
Dec 29, 2022 | 6.60 | 6.90 | 6.48 | 6.70 | 6.70 | 26,601,600 |
Dec 28, 2022 | 6.25 | 6.64 | 6.22 | 6.38 | 6.38 | 27,973,100 |
Dec 27, 2022 | 6.61 | 6.61 | 6.18 | 6.20 | 6.20 | 35,811,200 |
Dec 23, 2022 | 6.88 | 6.90 | 6.59 | 6.70 | 6.70 | 22,584,900 |
Dec 22, 2022 | 7.12 | 7.17 | 6.63 | 6.89 | 6.89 | 35,161,300 |
Dec 21, 2022 | 7.39 | 7.39 | 7.15 | 7.18 | 7.18 | 26,956,100 |
Dec 20, 2022 | 7.57 | 7.89 | 7.22 | 7.23 | 7.23 | 42,410,700 |
Dec 19, 2022 | 7.35 | 7.37 | 7.05 | 7.23 | 7.23 | 22,954,100 |
Dec 16, 2022 | 7.41 | 7.62 | 7.18 | 7.37 | 7.37 | 41,837,800 |
Dec 15, 2022 | 7.71 | 7.82 | 7.43 | 7.45 | 7.45 | 31,343,400 |
Dec 14, 2022 | 7.96 | 7.97 | 7.59 | 7.68 | 7.68 | 29,881,900 |
Dec 13, 2022 | 8.70 | 8.95 | 7.94 | 7.99 | 7.99 | 40,408,100 |
Dec 12, 2022 | 8.54 | 8.59 | 8.13 | 8.28 | 8.28 | 26,159,800 |
Dec 09, 2022 | 8.53 | 8.69 | 8.14 | 8.68 | 8.68 | 43,064,600 |
Dec 08, 2022 | 8.62 | 8.84 | 8.40 | 8.68 | 8.68 | 24,855,900 |
Dec 07, 2022 | 8.50 | 8.73 | 8.28 | 8.61 | 8.61 | 23,903,900 |
Dec 06, 2022 | 9.52 | 9.52 | 8.54 | 8.65 | 8.65 | 39,132,200 |
Dec 05, 2022 | 10.11 | 10.19 | 9.40 | 9.43 | 9.43 | 26,098,200 |
Dec 02, 2022 | 9.64 | 10.16 | 9.55 | 10.15 | 10.15 | 27,456,300 |
Dec 01, 2022 | 10.10 | 10.23 | 9.57 | 9.83 | 9.83 | 27,314,300 |
Nov 30, 2022 | 9.86 | 10.36 | 9.84 | 10.14 | 10.14 | 69,551,900 |
Nov 29, 2022 | 10.05 | 10.07 | 9.70 | 9.76 | 9.76 | 19,666,600 |
Nov 28, 2022 | 9.98 | 10.19 | 9.83 | 9.85 | 9.85 | 24,142,600 |
Nov 25, 2022 | 10.27 | 10.28 | 9.97 | 10.02 | 10.02 | 12,414,200 |
Nov 23, 2022 | 10.24 | 10.35 | 10.05 | 10.25 | 10.25 | 18,478,600 |
Nov 22, 2022 | 10.39 | 10.39 | 9.98 | 10.13 | 10.13 | 23,082,800 |
Nov 21, 2022 | 11.11 | 11.11 | 10.25 | 10.31 | 10.31 | 32,052,700 |
Nov 18, 2022 | 11.58 | 11.66 | 11.09 | 11.26 | 11.26 | 14,755,900 |
Nov 17, 2022 | 11.24 | 11.49 | 11.03 | 11.46 | 11.46 | 18,377,400 |
Nov 16, 2022 | 12.30 | 12.30 | 11.32 | 11.37 | 11.37 | 23,032,400 |
Nov 15, 2022 | 12.72 | 12.82 | 12.30 | 12.36 | 12.36 | 21,745,000 |
Nov 14, 2022 | 12.88 | 12.96 | 12.10 | 12.21 | 12.21 | 18,403,800 |
Nov 11, 2022 | 12.13 | 13.18 | 12.07 | 12.91 | 12.91 | 29,191,500 |
Nov 10, 2022 | 12.01 | 12.34 | 11.37 | 12.11 | 12.11 | 42,963,100 |
Nov 09, 2022 | 12.49 | 12.53 | 10.89 | 11.21 | 11.21 | 52,598,500 |
Nov 08, 2022 | 13.91 | 14.04 | 13.07 | 13.50 | 13.50 | 23,031,500 |
Nov 07, 2022 | 14.05 | 14.20 | 13.20 | 13.85 | 13.85 | 16,368,000 |
Nov 04, 2022 | 14.04 | 14.34 | 13.30 | 13.89 | 13.89 | 19,218,400 |
Nov 03, 2022 | 13.23 | 14.07 | 13.15 | 13.64 | 13.64 | 10,715,300 |
Nov 02, 2022 | 13.67 | 14.35 | 13.31 | 13.34 | 13.34 | 14,289,000 |
Nov 01, 2022 | 14.67 | 14.84 | 13.60 | 13.62 | 13.62 | 14,636,500 |
Oct 31, 2022 | 14.16 | 14.68 | 14.05 | 14.29 | 14.29 | 24,662,300 |
Oct 28, 2022 | 13.79 | 14.30 | 13.65 | 14.23 | 14.23 | 12,837,100 |
Oct 27, 2022 | 14.05 | 14.38 | 13.68 | 13.79 | 13.79 | 11,174,000 |
Oct 26, 2022 | 13.74 | 14.52 | 13.62 | 13.91 | 13.91 | 15,071,200 |
Oct 25, 2022 | 12.90 | 14.17 | 12.90 | 13.92 | 13.92 | 22,487,600 |
Oct 24, 2022 | 13.17 | 13.18 | 12.53 | 12.80 | 12.80 | 14,457,700 |
Oct 21, 2022 | 12.46 | 13.42 | 12.28 | 13.31 | 13.31 | 17,222,200 |
Oct 20, 2022 | 12.71 | 13.10 | 12.36 | 12.60 | 12.60 | 17,586,500 |
Oct 19, 2022 | 12.85 | 12.93 | 12.45 | 12.64 | 12.64 | 11,700,900 |
Oct 18, 2022 | 12.92 | 13.16 | 12.52 | 13.01 | 13.01 | 16,688,500 |
Oct 17, 2022 | 12.35 | 12.92 | 12.34 | 12.41 | 12.41 | 18,897,300 |
Oct 14, 2022 | 13.18 | 13.22 | 11.87 | 11.89 | 11.89 | 23,536,700 |
Oct 13, 2022 | 12.74 | 13.24 | 12.38 | 13.01 | 13.01 | 20,889,200 |
Oct 12, 2022 | 13.25 | 13.50 | 12.61 | 13.09 | 13.09 | 23,191,800 |
Oct 11, 2022 | 12.43 | 13.22 | 12.20 | 12.65 | 12.65 | 22,025,100 |
Oct 10, 2022 | 13.23 | 13.26 | 12.29 | 12.48 | 12.48 | 20,767,800 |
Oct 07, 2022 | 14.06 | 14.18 | 13.12 | 13.17 | 13.17 | 21,772,500 |
Oct 06, 2022 | 15.02 | 15.30 | 14.31 | 14.41 | 14.41 | 13,163,700 |
Oct 05, 2022 | 14.96 | 15.17 | 14.51 | 14.99 | 14.99 | 11,615,300 |
Oct 04, 2022 | 14.51 | 15.68 | 14.51 | 15.40 | 15.40 | 22,799,900 |
Oct 03, 2022 | 14.00 | 14.22 | 13.52 | 14.09 | 14.09 | 19,230,900 |
Sep 30, 2022 | 14.05 | 14.44 | 13.87 | 13.97 | 13.97 | 12,259,300 |
Sep 29, 2022 | 14.98 | 15.00 | 13.99 | 14.19 | 14.19 | 14,253,500 |
Sep 28, 2022 | 14.52 | 15.32 | 14.35 | 15.22 | 15.22 | 15,089,800 |
Sep 27, 2022 | 14.81 | 15.18 | 14.15 | 14.41 | 14.41 | 20,173,200 |
Sep 26, 2022 | 14.05 | 14.65 | 13.95 | 14.06 | 14.06 | 11,486,300 |
Sep 23, 2022 | 14.17 | 14.25 | 13.58 | 14.03 | 14.03 | 18,635,800 |
Sep 22, 2022 | 15.45 | 15.58 | 14.12 | 14.31 | 14.31 | 20,375,900 |
Sep 21, 2022 | 15.39 | 16.16 | 15.28 | 15.56 | 15.56 | 16,880,000 |
Sep 20, 2022 | 15.82 | 15.95 | 15.23 | 15.34 | 15.34 | 12,585,600 |
Sep 19, 2022 | 16.06 | 16.41 | 15.44 | 15.94 | 15.94 | 18,925,100 |
Sep 16, 2022 | 16.13 | 17.69 | 16.08 | 16.18 | 16.18 | 50,642,800 |
Sep 15, 2022 | 16.40 | 17.33 | 16.34 | 16.49 | 16.49 | 19,007,500 |
Sep 14, 2022 | 16.02 | 16.88 | 15.98 | 16.63 | 16.63 | 21,932,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |