Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 13.44 | 13.52 | 13.19 | 13.30 | 13.30 | 89,139 |
Feb 06, 2023 | 13.30 | 13.60 | 13.23 | 13.49 | 13.49 | 176,900 |
Feb 03, 2023 | 13.14 | 13.41 | 13.14 | 13.30 | 13.30 | 117,900 |
Feb 02, 2023 | 13.20 | 13.41 | 13.00 | 13.23 | 13.23 | 81,000 |
Feb 01, 2023 | 13.03 | 13.20 | 12.85 | 13.08 | 13.08 | 78,300 |
Jan 31, 2023 | 12.95 | 13.09 | 12.86 | 13.09 | 13.09 | 68,900 |
Jan 30, 2023 | 12.82 | 12.95 | 12.72 | 12.91 | 12.91 | 204,900 |
Jan 27, 2023 | 12.96 | 13.18 | 12.81 | 12.81 | 12.81 | 72,400 |
Jan 26, 2023 | 13.00 | 13.21 | 12.78 | 12.92 | 12.92 | 100,500 |
Jan 25, 2023 | 12.82 | 13.05 | 12.81 | 13.01 | 13.01 | 93,600 |
Jan 24, 2023 | 12.93 | 13.03 | 12.75 | 12.85 | 12.85 | 138,300 |
Jan 23, 2023 | 13.02 | 13.02 | 12.77 | 12.93 | 12.93 | 125,200 |
Jan 20, 2023 | 12.99 | 13.13 | 12.76 | 12.97 | 12.97 | 120,500 |
Jan 19, 2023 | 12.89 | 13.15 | 12.79 | 12.92 | 12.92 | 103,900 |
Jan 18, 2023 | 13.59 | 13.59 | 12.89 | 12.95 | 12.95 | 207,200 |
Jan 17, 2023 | 13.51 | 13.80 | 13.39 | 13.54 | 13.54 | 1,139,000 |
Jan 13, 2023 | 13.27 | 13.59 | 13.05 | 13.56 | 13.56 | 41,700 |
Jan 12, 2023 | 13.79 | 13.79 | 13.13 | 13.45 | 13.45 | 54,700 |
Jan 11, 2023 | 12.90 | 13.26 | 12.90 | 13.25 | 13.25 | 83,400 |
Jan 10, 2023 | 13.62 | 13.84 | 12.90 | 13.04 | 13.04 | 269,200 |
Jan 09, 2023 | 13.73 | 13.88 | 13.46 | 13.60 | 13.60 | 175,000 |
Jan 06, 2023 | 13.79 | 13.90 | 13.53 | 13.80 | 13.80 | 54,100 |
Jan 05, 2023 | 13.72 | 13.90 | 13.55 | 13.77 | 13.77 | 102,100 |
Jan 04, 2023 | 13.48 | 13.79 | 13.35 | 13.77 | 13.77 | 73,400 |
Jan 03, 2023 | 13.37 | 13.55 | 13.00 | 13.47 | 13.47 | 63,600 |
Dec 30, 2022 | 13.37 | 13.48 | 13.00 | 13.36 | 13.36 | 42,500 |
Dec 29, 2022 | 13.01 | 13.50 | 13.01 | 13.40 | 13.40 | 85,200 |
Dec 28, 2022 | 12.74 | 13.55 | 12.13 | 13.05 | 13.05 | 107,600 |
Dec 27, 2022 | 12.50 | 12.81 | 12.07 | 12.77 | 12.77 | 72,700 |
Dec 23, 2022 | 12.00 | 12.78 | 11.65 | 12.78 | 12.78 | 165,200 |
Dec 22, 2022 | 11.18 | 11.93 | 10.75 | 11.87 | 11.87 | 748,500 |
Dec 21, 2022 | 12.73 | 13.69 | 12.31 | 13.35 | 13.35 | 129,600 |
Dec 20, 2022 | 12.50 | 12.91 | 12.00 | 12.13 | 12.13 | 130,900 |
Dec 19, 2022 | 13.67 | 13.81 | 12.52 | 12.64 | 12.64 | 85,400 |
Dec 16, 2022 | 14.05 | 14.25 | 12.57 | 13.76 | 13.76 | 861,700 |
Dec 15, 2022 | 14.45 | 14.51 | 14.00 | 14.12 | 14.12 | 132,000 |
Dec 14, 2022 | 14.41 | 14.53 | 14.20 | 14.29 | 14.29 | 106,200 |
Dec 13, 2022 | 14.61 | 14.61 | 13.89 | 14.34 | 14.34 | 71,100 |
Dec 12, 2022 | 13.61 | 14.35 | 13.61 | 13.75 | 13.75 | 81,900 |
Dec 09, 2022 | 13.98 | 14.07 | 13.79 | 13.91 | 13.91 | 72,100 |
Dec 08, 2022 | 14.52 | 14.71 | 14.04 | 14.07 | 14.07 | 201,200 |
Dec 07, 2022 | 14.27 | 14.54 | 14.02 | 14.53 | 14.53 | 162,800 |
Dec 06, 2022 | 13.76 | 14.22 | 13.52 | 14.04 | 14.04 | 102,900 |
Dec 05, 2022 | 13.68 | 14.25 | 13.60 | 13.90 | 13.90 | 134,500 |
Dec 02, 2022 | 12.50 | 13.67 | 12.44 | 13.52 | 13.52 | 128,200 |
Dec 01, 2022 | 12.54 | 12.94 | 12.51 | 12.72 | 12.72 | 129,100 |
Nov 30, 2022 | 12.00 | 12.59 | 12.00 | 12.49 | 12.49 | 589,400 |
Nov 29, 2022 | 12.26 | 12.97 | 12.20 | 12.24 | 12.24 | 150,500 |
Nov 28, 2022 | 14.10 | 14.16 | 12.32 | 12.44 | 12.44 | 199,900 |
Nov 25, 2022 | 13.56 | 13.83 | 13.30 | 13.79 | 13.79 | 32,800 |
Nov 23, 2022 | 12.73 | 13.79 | 12.63 | 13.49 | 13.49 | 101,900 |
Nov 22, 2022 | 12.81 | 13.02 | 12.50 | 12.85 | 12.85 | 121,700 |
Nov 21, 2022 | 13.10 | 13.49 | 12.30 | 12.90 | 12.90 | 152,000 |
Nov 18, 2022 | 12.71 | 13.37 | 12.71 | 13.07 | 13.07 | 82,900 |
Nov 17, 2022 | 12.66 | 12.85 | 12.66 | 12.78 | 12.78 | 93,400 |
Nov 16, 2022 | 13.25 | 13.43 | 12.74 | 12.80 | 12.80 | 103,000 |
Nov 15, 2022 | 13.91 | 14.38 | 11.98 | 13.23 | 13.23 | 261,500 |
Nov 14, 2022 | 12.80 | 13.41 | 12.54 | 12.65 | 12.65 | 245,000 |
Nov 11, 2022 | 11.90 | 13.01 | 11.79 | 12.89 | 12.89 | 215,200 |
Nov 10, 2022 | 11.54 | 11.97 | 11.54 | 11.75 | 11.75 | 38,000 |
Nov 09, 2022 | 11.08 | 11.66 | 11.03 | 11.54 | 11.54 | 46,300 |
Nov 08, 2022 | 11.07 | 11.34 | 11.04 | 11.24 | 11.24 | 27,600 |
Nov 07, 2022 | 11.46 | 11.61 | 11.11 | 11.16 | 11.16 | 73,900 |
Nov 04, 2022 | 10.86 | 11.90 | 10.86 | 11.44 | 11.44 | 67,800 |
Nov 03, 2022 | 10.56 | 10.82 | 10.50 | 10.82 | 10.82 | 31,700 |
Nov 02, 2022 | 10.56 | 10.76 | 10.52 | 10.56 | 10.56 | 43,300 |
Nov 01, 2022 | 10.91 | 11.00 | 10.54 | 10.58 | 10.58 | 71,200 |
Oct 31, 2022 | 11.03 | 11.20 | 10.91 | 10.95 | 10.95 | 122,000 |
Oct 28, 2022 | 10.94 | 10.96 | 10.76 | 10.93 | 10.93 | 56,900 |
Oct 27, 2022 | 10.60 | 10.69 | 10.37 | 10.63 | 10.63 | 52,300 |
Oct 26, 2022 | 10.57 | 10.57 | 10.32 | 10.34 | 10.34 | 16,900 |
Oct 25, 2022 | 10.47 | 10.67 | 10.24 | 10.67 | 10.67 | 184,500 |
Oct 24, 2022 | 10.42 | 10.42 | 10.12 | 10.29 | 10.29 | 70,800 |
Oct 21, 2022 | 10.58 | 10.58 | 10.11 | 10.28 | 10.28 | 78,700 |
Oct 20, 2022 | 10.33 | 10.48 | 10.01 | 10.40 | 10.40 | 142,500 |
Oct 19, 2022 | 10.12 | 10.61 | 9.70 | 10.49 | 10.49 | 184,800 |
Oct 18, 2022 | 10.00 | 10.11 | 9.80 | 10.09 | 10.09 | 108,100 |
Oct 17, 2022 | 10.13 | 10.13 | 9.75 | 10.08 | 10.08 | 92,400 |
Oct 14, 2022 | 9.61 | 9.95 | 9.41 | 9.84 | 9.84 | 72,600 |
Oct 13, 2022 | 9.61 | 9.66 | 9.34 | 9.54 | 9.54 | 77,800 |
Oct 12, 2022 | 10.02 | 10.02 | 9.42 | 9.63 | 9.63 | 78,000 |
Oct 11, 2022 | 10.10 | 10.10 | 9.57 | 9.60 | 9.60 | 62,300 |
Oct 10, 2022 | 9.93 | 10.15 | 9.62 | 10.01 | 10.01 | 59,300 |
Oct 07, 2022 | 9.80 | 10.08 | 9.72 | 9.81 | 9.81 | 100,600 |
Oct 06, 2022 | 9.85 | 10.22 | 9.73 | 9.78 | 9.78 | 97,600 |
Oct 05, 2022 | 9.97 | 10.25 | 9.87 | 9.88 | 9.88 | 83,500 |
Oct 04, 2022 | 10.29 | 10.81 | 9.97 | 9.97 | 9.97 | 177,400 |
Oct 03, 2022 | 10.32 | 10.50 | 10.10 | 10.37 | 10.37 | 80,000 |
Sep 30, 2022 | 10.60 | 10.84 | 10.24 | 10.33 | 10.33 | 151,800 |
Sep 29, 2022 | 10.42 | 10.89 | 10.39 | 10.74 | 10.74 | 129,200 |
Sep 28, 2022 | 10.41 | 10.50 | 10.36 | 10.50 | 10.50 | 39,500 |
Sep 27, 2022 | 9.81 | 10.61 | 9.76 | 10.50 | 10.50 | 105,200 |
Sep 26, 2022 | 10.15 | 10.15 | 9.52 | 9.76 | 9.76 | 188,300 |
Sep 23, 2022 | 10.18 | 10.27 | 10.00 | 10.17 | 10.17 | 106,200 |
Sep 22, 2022 | 10.19 | 10.35 | 10.11 | 10.15 | 10.15 | 117,400 |
Sep 21, 2022 | 10.25 | 10.43 | 10.06 | 10.11 | 10.11 | 234,500 |
Sep 20, 2022 | 10.40 | 10.45 | 10.15 | 10.15 | 10.15 | 119,200 |
Sep 19, 2022 | 10.04 | 10.39 | 9.99 | 10.23 | 10.23 | 78,200 |
Sep 16, 2022 | 10.16 | 10.20 | 10.00 | 10.03 | 10.03 | 179,900 |
Sep 15, 2022 | 10.05 | 10.24 | 10.00 | 10.06 | 10.06 | 63,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |