Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 12.28 | 13.15 | 12.05 | 12.95 | 12.95 | 234,088 |
Jan 31, 2023 | 11.45 | 12.28 | 11.35 | 12.24 | 12.24 | 77,500 |
Jan 30, 2023 | 12.67 | 12.82 | 11.65 | 11.68 | 11.68 | 163,800 |
Jan 27, 2023 | 11.33 | 12.90 | 11.21 | 12.67 | 12.67 | 291,200 |
Jan 26, 2023 | 11.11 | 11.17 | 10.69 | 11.13 | 11.13 | 149,400 |
Jan 25, 2023 | 9.57 | 9.94 | 9.30 | 9.81 | 9.81 | 98,200 |
Jan 24, 2023 | 9.68 | 9.94 | 9.60 | 9.75 | 9.75 | 49,100 |
Jan 23, 2023 | 9.09 | 9.86 | 8.99 | 9.75 | 9.75 | 94,000 |
Jan 20, 2023 | 8.48 | 8.89 | 8.40 | 8.88 | 8.88 | 89,100 |
Jan 19, 2023 | 8.38 | 8.59 | 8.21 | 8.38 | 8.38 | 67,100 |
Jan 18, 2023 | 9.17 | 9.17 | 8.39 | 8.52 | 8.52 | 172,700 |
Jan 17, 2023 | 8.25 | 8.82 | 8.25 | 8.77 | 8.77 | 140,400 |
Jan 13, 2023 | 7.54 | 8.01 | 7.48 | 8.01 | 8.01 | 37,600 |
Jan 12, 2023 | 8.03 | 8.14 | 7.70 | 8.10 | 8.10 | 39,000 |
Jan 11, 2023 | 7.97 | 8.26 | 7.91 | 8.07 | 8.07 | 293,100 |
Jan 10, 2023 | 7.90 | 8.04 | 7.45 | 7.73 | 7.73 | 50,300 |
Jan 09, 2023 | 7.67 | 8.08 | 7.64 | 7.81 | 7.81 | 19,300 |
Jan 06, 2023 | 6.55 | 7.28 | 6.40 | 7.25 | 7.25 | 59,800 |
Jan 05, 2023 | 7.03 | 7.10 | 6.84 | 7.07 | 7.07 | 16,300 |
Jan 04, 2023 | 6.96 | 7.34 | 6.88 | 7.31 | 7.31 | 19,600 |
Jan 03, 2023 | 7.65 | 7.65 | 6.64 | 6.89 | 6.89 | 46,800 |
Dec 30, 2022 | 7.88 | 8.21 | 7.88 | 8.13 | 8.13 | 30,000 |
Dec 29, 2022 | 7.90 | 8.09 | 7.69 | 7.99 | 7.99 | 74,400 |
Dec 28, 2022 | 7.20 | 7.56 | 6.94 | 7.27 | 7.27 | 107,200 |
Dec 27, 2022 | 7.80 | 7.80 | 6.98 | 7.06 | 7.06 | 59,800 |
Dec 23, 2022 | 8.39 | 8.63 | 8.02 | 8.20 | 8.20 | 28,100 |
Dec 22, 2022 | 9.24 | 9.26 | 8.16 | 8.37 | 8.37 | 42,300 |
Dec 21, 2022 | 9.58 | 9.63 | 9.30 | 9.42 | 9.42 | 44,700 |
Dec 20, 2022 | 10.09 | 10.32 | 9.40 | 9.44 | 9.44 | 27,100 |
Dec 19, 2022 | 10.81 | 10.88 | 10.19 | 10.48 | 10.48 | 22,000 |
Dec 16, 2022 | 11.41 | 11.46 | 10.52 | 10.52 | 10.52 | 12,500 |
Dec 15, 2022 | 10.87 | 11.40 | 10.87 | 11.18 | 11.18 | 11,900 |
Dec 14, 2022 | 11.36 | 11.44 | 11.00 | 11.10 | 11.10 | 17,700 |
Dec 13, 2022 | 12.67 | 12.67 | 11.15 | 11.49 | 11.49 | 57,800 |
Dec 12, 2022 | 12.82 | 12.82 | 12.07 | 12.07 | 12.07 | 16,300 |
Dec 09, 2022 | 12.68 | 13.44 | 12.68 | 13.10 | 13.10 | 53,500 |
Dec 08, 2022 | 12.36 | 12.71 | 12.30 | 12.60 | 12.60 | 7,800 |
Dec 07, 2022 | 13.05 | 13.05 | 12.60 | 12.67 | 12.67 | 3,100 |
Dec 06, 2022 | 13.22 | 13.26 | 12.89 | 13.25 | 13.25 | 8,900 |
Dec 05, 2022 | 14.23 | 14.23 | 13.36 | 13.44 | 13.44 | 5,200 |
Dec 02, 2022 | 14.50 | 14.65 | 14.42 | 14.65 | 14.65 | 3,200 |
Dec 01, 2022 | 14.90 | 14.97 | 14.44 | 14.59 | 14.59 | 14,100 |
Nov 30, 2022 | 13.64 | 14.53 | 13.46 | 14.53 | 14.53 | 6,500 |
Nov 29, 2022 | 13.50 | 13.54 | 13.34 | 13.34 | 13.34 | 1,400 |
Nov 28, 2022 | 13.17 | 14.02 | 13.17 | 13.54 | 13.54 | 5,100 |
Nov 25, 2022 | 13.50 | 13.65 | 13.38 | 13.52 | 13.52 | 58,100 |
Nov 23, 2022 | 12.66 | 13.58 | 12.66 | 13.57 | 13.57 | 4,300 |
Nov 22, 2022 | 12.30 | 12.38 | 12.16 | 12.38 | 12.38 | 3,700 |
Nov 21, 2022 | 12.97 | 12.97 | 12.20 | 12.20 | 12.20 | 8,100 |
Nov 18, 2022 | 13.31 | 13.33 | 13.07 | 13.31 | 13.31 | 2,600 |
Nov 17, 2022 | 13.81 | 13.81 | 13.46 | 13.59 | 13.59 | 3,100 |
Nov 16, 2022 | 14.38 | 14.38 | 13.88 | 14.00 | 14.00 | 3,400 |
Nov 15, 2022 | 14.92 | 15.26 | 14.62 | 14.67 | 14.67 | 32,800 |
Nov 14, 2022 | 14.51 | 14.75 | 14.20 | 14.34 | 14.34 | 4,700 |
Nov 11, 2022 | 13.86 | 14.83 | 13.86 | 14.81 | 14.81 | 12,800 |
Nov 10, 2022 | 13.82 | 14.34 | 13.45 | 14.34 | 14.34 | 12,400 |
Nov 09, 2022 | 14.55 | 14.55 | 13.11 | 13.14 | 13.14 | 7,600 |
Nov 08, 2022 | 14.66 | 14.80 | 14.16 | 14.45 | 14.45 | 8,600 |
Nov 07, 2022 | 16.08 | 16.08 | 15.00 | 15.01 | 15.01 | 8,600 |
Nov 04, 2022 | 17.38 | 17.38 | 15.81 | 15.99 | 15.99 | 2,600 |
Nov 03, 2022 | 16.51 | 17.01 | 16.30 | 16.79 | 16.79 | 4,400 |
Nov 02, 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1,000 |
Nov 01, 2022 | 18.76 | 18.88 | 18.02 | 18.02 | 18.02 | 19,100 |
Oct 31, 2022 | 17.85 | 18.01 | 17.60 | 17.95 | 17.95 | 11,100 |
Oct 28, 2022 | 17.74 | 18.06 | 17.12 | 18.06 | 18.06 | 3,500 |
Oct 27, 2022 | 18.15 | 18.36 | 17.64 | 17.74 | 17.74 | 24,800 |
Oct 26, 2022 | 17.20 | 18.09 | 17.20 | 17.70 | 17.70 | 17,200 |
Oct 25, 2022 | 16.57 | 17.65 | 16.57 | 17.49 | 17.49 | 14,200 |
Oct 24, 2022 | 15.82 | 16.42 | 15.38 | 16.41 | 16.41 | 4,900 |
Oct 21, 2022 | 15.93 | 16.72 | 15.93 | 16.72 | 16.72 | 7,300 |
Oct 20, 2022 | 16.22 | 16.80 | 15.58 | 16.09 | 16.09 | 26,500 |
Oct 19, 2022 | 17.17 | 17.51 | 17.17 | 17.51 | 17.51 | 5,000 |
Oct 18, 2022 | 18.19 | 18.19 | 17.15 | 17.30 | 17.30 | 7,500 |
Oct 17, 2022 | 16.73 | 17.36 | 16.73 | 17.23 | 17.23 | 6,900 |
Oct 14, 2022 | 17.61 | 17.61 | 15.85 | 15.85 | 15.85 | 8,600 |
Oct 13, 2022 | 16.29 | 17.63 | 16.29 | 17.54 | 17.54 | 10,600 |
Oct 12, 2022 | 16.99 | 17.13 | 16.67 | 17.13 | 17.13 | 3,000 |
Oct 11, 2022 | 17.49 | 17.79 | 16.96 | 17.02 | 17.02 | 27,400 |
Oct 10, 2022 | 17.46 | 17.68 | 17.36 | 17.67 | 17.67 | 600 |
Oct 07, 2022 | 18.51 | 18.51 | 17.64 | 17.64 | 17.64 | 2,700 |
Oct 06, 2022 | 19.85 | 19.85 | 19.09 | 19.21 | 19.21 | 3,200 |
Oct 05, 2022 | 19.92 | 19.92 | 18.79 | 19.44 | 19.44 | 2,800 |
Oct 04, 2022 | 20.51 | 21.08 | 19.67 | 20.35 | 20.35 | 6,300 |
Oct 03, 2022 | 20.85 | 20.85 | 19.62 | 19.62 | 19.62 | 4,700 |
Sep 30, 2022 | 22.09 | 22.52 | 21.90 | 22.08 | 22.08 | 3,000 |
Sep 29, 2022 | 23.93 | 23.93 | 22.33 | 22.33 | 22.33 | 3,900 |
Sep 28, 2022 | 23.81 | 24.51 | 23.58 | 24.40 | 24.40 | 6,400 |
Sep 27, 2022 | 24.39 | 24.45 | 23.45 | 23.94 | 23.94 | 20,400 |
Sep 26, 2022 | 23.20 | 23.52 | 23.20 | 23.23 | 23.23 | 1,300 |
Sep 23, 2022 | 23.91 | 23.91 | 23.06 | 23.09 | 23.09 | 27,900 |
Sep 22, 2022 | 25.80 | 25.80 | 24.49 | 24.61 | 24.61 | 8,800 |
Sep 21, 2022 | 26.61 | 27.11 | 25.94 | 25.94 | 25.94 | 5,700 |
Sep 20, 2022 | 26.62 | 27.05 | 26.62 | 26.72 | 26.72 | 1,200 |
Sep 19, 2022 | 26.70 | 26.78 | 26.44 | 26.78 | 26.78 | 1,500 |
Sep 16, 2022 | 25.72 | 26.10 | 25.36 | 26.10 | 26.10 | 14,600 |
Sep 15, 2022 | 26.10 | 26.79 | 26.10 | 26.24 | 26.24 | 5,100 |
Sep 14, 2022 | 25.40 | 26.40 | 25.40 | 26.12 | 26.12 | 3,000 |
Sep 13, 2022 | 25.04 | 25.30 | 24.90 | 25.02 | 25.02 | 7,900 |
Sep 12, 2022 | 25.94 | 26.35 | 25.91 | 26.31 | 26.31 | 4,700 |
Sep 09, 2022 | 25.16 | 25.86 | 25.13 | 25.79 | 25.79 | 16,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |