Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 13.67 | 13.95 | 13.14 | 13.27 | 13.27 | 191,400 |
Feb 07, 2023 | 14.10 | 14.10 | 13.28 | 13.78 | 13.78 | 126,200 |
Feb 06, 2023 | 13.75 | 14.27 | 13.35 | 14.17 | 14.17 | 90,500 |
Feb 03, 2023 | 13.83 | 14.37 | 13.81 | 13.94 | 13.94 | 94,200 |
Feb 02, 2023 | 14.33 | 14.56 | 13.79 | 14.12 | 14.12 | 169,300 |
Feb 01, 2023 | 13.81 | 14.38 | 13.56 | 14.01 | 14.01 | 244,800 |
Jan 31, 2023 | 13.13 | 14.28 | 13.13 | 13.95 | 13.95 | 223,000 |
Jan 30, 2023 | 12.69 | 13.30 | 12.58 | 13.13 | 13.13 | 226,200 |
Jan 27, 2023 | 12.53 | 12.94 | 12.36 | 12.80 | 12.80 | 223,300 |
Jan 26, 2023 | 12.44 | 12.60 | 12.20 | 12.41 | 12.41 | 122,400 |
Jan 25, 2023 | 11.90 | 12.41 | 11.90 | 12.35 | 12.35 | 159,600 |
Jan 24, 2023 | 11.80 | 12.77 | 11.50 | 12.13 | 12.13 | 160,900 |
Jan 23, 2023 | 11.48 | 11.80 | 11.09 | 11.55 | 11.55 | 172,600 |
Jan 20, 2023 | 11.70 | 11.84 | 10.92 | 11.47 | 11.47 | 252,200 |
Jan 19, 2023 | 12.00 | 12.22 | 11.57 | 11.82 | 11.82 | 111,200 |
Jan 18, 2023 | 11.69 | 12.15 | 11.63 | 12.08 | 12.08 | 288,400 |
Jan 17, 2023 | 11.13 | 11.67 | 11.04 | 11.65 | 11.65 | 112,700 |
Jan 13, 2023 | 10.92 | 11.27 | 10.57 | 11.25 | 11.25 | 149,100 |
Jan 12, 2023 | 11.01 | 11.26 | 10.74 | 11.08 | 11.08 | 178,500 |
Jan 11, 2023 | 10.67 | 10.96 | 10.46 | 10.96 | 10.96 | 137,300 |
Jan 10, 2023 | 10.88 | 10.88 | 10.61 | 10.63 | 10.63 | 75,700 |
Jan 09, 2023 | 11.01 | 11.05 | 10.67 | 10.71 | 10.71 | 133,800 |
Jan 06, 2023 | 10.63 | 11.03 | 10.50 | 10.85 | 10.85 | 142,900 |
Jan 05, 2023 | 10.44 | 10.64 | 10.35 | 10.52 | 10.52 | 219,700 |
Jan 04, 2023 | 10.46 | 10.61 | 10.39 | 10.51 | 10.51 | 143,700 |
Jan 03, 2023 | 10.01 | 10.43 | 9.88 | 10.28 | 10.28 | 194,500 |
Dec 30, 2022 | 9.39 | 10.00 | 9.24 | 9.95 | 9.95 | 152,300 |
Dec 29, 2022 | 9.24 | 9.59 | 9.22 | 9.46 | 9.46 | 245,900 |
Dec 28, 2022 | 9.22 | 9.53 | 9.16 | 9.18 | 9.18 | 251,200 |
Dec 27, 2022 | 9.91 | 9.91 | 9.02 | 9.21 | 9.21 | 339,800 |
Dec 23, 2022 | 10.21 | 10.38 | 9.91 | 9.97 | 9.97 | 267,600 |
Dec 22, 2022 | 10.13 | 10.28 | 10.00 | 10.19 | 10.19 | 308,800 |
Dec 21, 2022 | 10.45 | 10.50 | 10.06 | 10.30 | 10.30 | 476,200 |
Dec 20, 2022 | 10.02 | 11.03 | 9.41 | 10.49 | 10.49 | 504,900 |
Dec 19, 2022 | 9.48 | 9.48 | 9.14 | 9.17 | 9.17 | 126,100 |
Dec 16, 2022 | 9.55 | 9.72 | 9.24 | 9.45 | 9.45 | 210,400 |
Dec 15, 2022 | 9.88 | 9.88 | 9.59 | 9.61 | 9.61 | 193,100 |
Dec 14, 2022 | 10.26 | 10.44 | 10.02 | 10.04 | 10.04 | 132,100 |
Dec 13, 2022 | 10.30 | 10.52 | 9.96 | 10.33 | 10.33 | 202,600 |
Dec 12, 2022 | 10.32 | 10.32 | 10.03 | 10.22 | 10.22 | 144,900 |
Dec 09, 2022 | 10.25 | 10.47 | 10.06 | 10.30 | 10.30 | 169,200 |
Dec 08, 2022 | 10.51 | 10.96 | 10.21 | 10.29 | 10.29 | 297,000 |
Dec 07, 2022 | 10.80 | 10.92 | 10.42 | 10.55 | 10.55 | 119,200 |
Dec 06, 2022 | 11.13 | 11.13 | 10.62 | 10.85 | 10.85 | 249,700 |
Dec 05, 2022 | 11.32 | 11.35 | 10.95 | 11.11 | 11.11 | 140,600 |
Dec 02, 2022 | 11.14 | 11.38 | 11.07 | 11.31 | 11.31 | 170,800 |
Dec 01, 2022 | 11.86 | 12.01 | 11.32 | 11.36 | 11.36 | 178,800 |
Nov 30, 2022 | 10.91 | 11.91 | 10.44 | 11.87 | 11.87 | 664,300 |
Nov 29, 2022 | 11.49 | 12.16 | 10.79 | 10.84 | 10.84 | 350,500 |
Nov 28, 2022 | 11.98 | 12.00 | 11.44 | 11.47 | 11.47 | 254,800 |
Nov 25, 2022 | 12.29 | 12.29 | 11.94 | 12.04 | 12.04 | 239,200 |
Nov 23, 2022 | 12.22 | 12.33 | 11.99 | 12.15 | 12.15 | 201,300 |
Nov 22, 2022 | 12.65 | 12.65 | 12.10 | 12.20 | 12.20 | 176,200 |
Nov 21, 2022 | 12.65 | 12.96 | 12.15 | 12.59 | 12.59 | 187,800 |
Nov 18, 2022 | 13.85 | 13.85 | 12.70 | 12.72 | 12.72 | 318,600 |
Nov 17, 2022 | 12.91 | 13.73 | 12.78 | 13.69 | 13.69 | 359,800 |
Nov 16, 2022 | 14.22 | 14.61 | 12.82 | 13.07 | 13.07 | 765,500 |
Nov 15, 2022 | 14.29 | 15.49 | 14.12 | 14.31 | 14.31 | 410,300 |
Nov 14, 2022 | 14.15 | 14.28 | 13.93 | 13.95 | 13.95 | 201,700 |
Nov 11, 2022 | 14.34 | 14.62 | 14.01 | 14.15 | 14.15 | 272,400 |
Nov 10, 2022 | 14.40 | 14.50 | 14.12 | 14.29 | 14.29 | 214,600 |
Nov 09, 2022 | 13.90 | 14.49 | 13.79 | 13.99 | 13.99 | 380,200 |
Nov 08, 2022 | 14.64 | 14.89 | 13.83 | 13.98 | 13.98 | 399,500 |
Nov 07, 2022 | 14.64 | 15.18 | 14.15 | 14.71 | 14.71 | 599,100 |
Nov 04, 2022 | 11.40 | 14.74 | 11.40 | 14.58 | 14.58 | 757,900 |
Nov 03, 2022 | 10.68 | 11.35 | 10.68 | 11.25 | 11.25 | 268,100 |
Nov 02, 2022 | 11.25 | 11.38 | 10.94 | 11.06 | 11.06 | 372,700 |
Nov 01, 2022 | 11.25 | 11.26 | 11.07 | 11.23 | 11.23 | 447,500 |
Oct 31, 2022 | 10.87 | 11.29 | 10.41 | 10.98 | 10.98 | 254,500 |
Oct 28, 2022 | 10.97 | 11.06 | 10.81 | 11.00 | 11.00 | 212,400 |
Oct 27, 2022 | 11.01 | 11.15 | 10.62 | 10.85 | 10.85 | 801,500 |
Oct 26, 2022 | 11.09 | 11.13 | 10.88 | 10.95 | 10.95 | 215,800 |
Oct 25, 2022 | 10.99 | 11.39 | 10.83 | 11.12 | 11.12 | 302,200 |
Oct 24, 2022 | 10.60 | 10.93 | 10.35 | 10.91 | 10.91 | 243,200 |
Oct 21, 2022 | 10.34 | 10.64 | 10.00 | 10.59 | 10.59 | 234,200 |
Oct 20, 2022 | 10.26 | 10.63 | 10.26 | 10.31 | 10.31 | 320,200 |
Oct 19, 2022 | 10.35 | 10.47 | 10.12 | 10.40 | 10.40 | 187,200 |
Oct 18, 2022 | 10.46 | 10.74 | 10.27 | 10.36 | 10.36 | 310,700 |
Oct 17, 2022 | 9.82 | 10.27 | 9.82 | 10.17 | 10.17 | 110,200 |
Oct 14, 2022 | 9.73 | 9.77 | 9.40 | 9.70 | 9.70 | 97,600 |
Oct 13, 2022 | 9.27 | 9.71 | 8.93 | 9.59 | 9.59 | 123,900 |
Oct 12, 2022 | 9.76 | 9.76 | 9.44 | 9.56 | 9.56 | 92,800 |
Oct 11, 2022 | 9.04 | 10.06 | 8.81 | 9.74 | 9.74 | 135,800 |
Oct 10, 2022 | 8.89 | 9.22 | 8.61 | 9.12 | 9.12 | 206,000 |
Oct 07, 2022 | 9.07 | 9.19 | 8.78 | 8.85 | 8.85 | 181,500 |
Oct 06, 2022 | 9.04 | 9.30 | 8.97 | 9.19 | 9.19 | 138,100 |
Oct 05, 2022 | 9.14 | 9.35 | 8.94 | 9.12 | 9.12 | 103,200 |
Oct 04, 2022 | 9.24 | 9.36 | 9.17 | 9.32 | 9.32 | 125,300 |
Oct 03, 2022 | 8.88 | 9.26 | 8.64 | 9.02 | 9.02 | 124,600 |
Sep 30, 2022 | 8.73 | 9.16 | 8.72 | 8.75 | 8.75 | 226,500 |
Sep 29, 2022 | 9.14 | 9.28 | 8.57 | 8.87 | 8.87 | 142,900 |
Sep 28, 2022 | 8.50 | 9.74 | 8.19 | 9.38 | 9.38 | 579,400 |
Sep 27, 2022 | 8.52 | 8.60 | 8.38 | 8.49 | 8.49 | 149,400 |
Sep 26, 2022 | 8.32 | 8.58 | 8.24 | 8.40 | 8.40 | 173,100 |
Sep 23, 2022 | 8.10 | 8.30 | 7.78 | 8.27 | 8.27 | 135,200 |
Sep 22, 2022 | 8.16 | 8.41 | 7.93 | 8.20 | 8.20 | 188,100 |
Sep 21, 2022 | 8.32 | 8.88 | 8.15 | 8.26 | 8.26 | 231,400 |
Sep 20, 2022 | 8.03 | 8.37 | 7.95 | 8.35 | 8.35 | 244,600 |
Sep 19, 2022 | 8.11 | 8.18 | 7.93 | 8.17 | 8.17 | 116,300 |
Sep 16, 2022 | 8.14 | 8.17 | 7.78 | 8.15 | 8.15 | 135,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |