Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 10.21 | 10.50 | 10.11 | 10.45 | 10.45 | 9,580,703 |
Feb 03, 2023 | 10.77 | 11.26 | 10.42 | 10.50 | 10.50 | 15,509,200 |
Feb 02, 2023 | 11.25 | 11.55 | 10.91 | 11.05 | 11.05 | 20,385,300 |
Feb 01, 2023 | 10.96 | 11.30 | 10.60 | 11.13 | 11.13 | 20,500,400 |
Jan 31, 2023 | 10.20 | 10.82 | 10.08 | 10.64 | 10.64 | 21,769,400 |
Jan 30, 2023 | 10.32 | 10.42 | 9.87 | 10.02 | 10.02 | 19,064,600 |
Jan 27, 2023 | 10.16 | 11.31 | 10.06 | 10.69 | 10.69 | 27,900,800 |
Jan 26, 2023 | 10.45 | 10.46 | 9.97 | 10.24 | 10.24 | 16,775,400 |
Jan 25, 2023 | 9.55 | 9.85 | 9.38 | 9.77 | 9.77 | 10,482,100 |
Jan 24, 2023 | 10.67 | 10.67 | 9.68 | 9.69 | 9.69 | 14,729,600 |
Jan 23, 2023 | 9.62 | 10.67 | 9.60 | 10.10 | 10.10 | 28,341,600 |
Jan 20, 2023 | 9.21 | 9.88 | 9.03 | 9.40 | 9.40 | 20,171,900 |
Jan 19, 2023 | 9.12 | 9.32 | 8.85 | 8.95 | 8.95 | 15,296,000 |
Jan 18, 2023 | 9.45 | 9.61 | 9.06 | 9.11 | 9.11 | 18,357,200 |
Jan 17, 2023 | 9.53 | 9.59 | 9.11 | 9.36 | 9.36 | 24,980,400 |
Jan 13, 2023 | 9.63 | 10.08 | 9.63 | 9.99 | 9.99 | 14,763,800 |
Jan 12, 2023 | 9.86 | 10.17 | 9.55 | 10.11 | 10.11 | 19,037,800 |
Jan 11, 2023 | 9.88 | 10.03 | 9.54 | 10.01 | 10.01 | 22,349,500 |
Jan 10, 2023 | 10.38 | 10.41 | 9.85 | 10.09 | 10.09 | 22,326,000 |
Jan 09, 2023 | 10.29 | 10.48 | 9.90 | 9.91 | 9.91 | 24,729,500 |
Jan 06, 2023 | 10.52 | 10.58 | 9.85 | 10.11 | 10.11 | 40,978,800 |
Jan 05, 2023 | 11.12 | 12.09 | 11.06 | 11.90 | 11.90 | 21,958,400 |
Jan 04, 2023 | 10.57 | 11.97 | 10.31 | 11.56 | 11.56 | 31,419,600 |
Jan 03, 2023 | 10.63 | 10.97 | 9.73 | 10.18 | 10.18 | 27,129,700 |
Dec 30, 2022 | 9.73 | 10.09 | 9.66 | 9.94 | 9.94 | 11,666,800 |
Dec 29, 2022 | 9.75 | 10.05 | 9.54 | 9.88 | 9.88 | 15,350,100 |
Dec 28, 2022 | 9.72 | 9.97 | 9.24 | 9.39 | 9.39 | 16,766,700 |
Dec 27, 2022 | 9.89 | 9.93 | 9.46 | 9.80 | 9.80 | 18,615,300 |
Dec 23, 2022 | 10.71 | 10.75 | 10.00 | 10.06 | 10.06 | 15,949,500 |
Dec 22, 2022 | 11.18 | 11.25 | 10.29 | 10.83 | 10.83 | 20,323,700 |
Dec 21, 2022 | 9.99 | 11.33 | 9.91 | 11.30 | 11.30 | 26,714,500 |
Dec 20, 2022 | 9.25 | 10.30 | 9.23 | 10.19 | 10.19 | 26,627,200 |
Dec 19, 2022 | 10.40 | 10.40 | 9.36 | 9.66 | 9.66 | 28,675,600 |
Dec 16, 2022 | 10.55 | 11.15 | 10.30 | 10.30 | 10.30 | 25,982,800 |
Dec 15, 2022 | 10.69 | 10.85 | 10.04 | 10.13 | 10.13 | 22,494,200 |
Dec 14, 2022 | 10.22 | 10.43 | 9.93 | 10.19 | 10.19 | 21,640,300 |
Dec 13, 2022 | 11.01 | 11.39 | 10.12 | 10.31 | 10.31 | 25,946,800 |
Dec 12, 2022 | 10.29 | 10.58 | 10.04 | 10.47 | 10.47 | 20,614,900 |
Dec 09, 2022 | 11.44 | 11.49 | 10.93 | 10.94 | 10.94 | 28,229,900 |
Dec 08, 2022 | 11.65 | 12.05 | 11.08 | 11.82 | 11.82 | 36,408,100 |
Dec 07, 2022 | 11.02 | 11.08 | 10.35 | 11.00 | 11.00 | 34,072,500 |
Dec 06, 2022 | 11.55 | 12.36 | 11.26 | 11.69 | 11.69 | 50,168,400 |
Dec 05, 2022 | 12.96 | 13.10 | 10.88 | 11.34 | 11.34 | 67,357,500 |
Dec 02, 2022 | 10.08 | 12.88 | 10.08 | 11.45 | 11.45 | 94,894,900 |
Dec 01, 2022 | 10.08 | 10.22 | 9.67 | 9.97 | 9.97 | 45,221,700 |
Nov 30, 2022 | 8.54 | 10.95 | 8.53 | 10.81 | 10.81 | 173,509,600 |
Nov 29, 2022 | 7.28 | 7.62 | 7.19 | 7.34 | 7.34 | 34,914,000 |
Nov 28, 2022 | 6.90 | 7.31 | 6.88 | 6.89 | 6.89 | 18,284,100 |
Nov 25, 2022 | 7.04 | 7.09 | 6.82 | 7.07 | 7.07 | 11,975,600 |
Nov 23, 2022 | 7.19 | 7.49 | 7.16 | 7.31 | 7.31 | 22,787,400 |
Nov 22, 2022 | 7.08 | 7.18 | 6.93 | 7.03 | 7.03 | 20,911,600 |
Nov 21, 2022 | 7.54 | 7.54 | 7.10 | 7.32 | 7.32 | 25,768,000 |
Nov 18, 2022 | 7.89 | 8.22 | 7.62 | 7.76 | 7.76 | 26,596,900 |
Nov 17, 2022 | 8.01 | 8.05 | 7.53 | 8.00 | 8.00 | 47,052,300 |
Nov 16, 2022 | 8.67 | 8.80 | 7.83 | 8.03 | 8.03 | 41,186,200 |
Nov 15, 2022 | 9.39 | 9.55 | 8.76 | 9.02 | 9.02 | 54,165,600 |
Nov 14, 2022 | 9.04 | 9.16 | 8.25 | 8.64 | 8.64 | 56,424,500 |
Nov 11, 2022 | 7.46 | 8.60 | 7.20 | 8.49 | 8.49 | 63,424,700 |
Nov 10, 2022 | 7.45 | 7.50 | 6.95 | 7.04 | 7.04 | 37,479,000 |
Nov 09, 2022 | 7.22 | 7.31 | 6.63 | 6.67 | 6.67 | 27,736,800 |
Nov 08, 2022 | 7.71 | 7.96 | 7.38 | 7.82 | 7.82 | 23,536,100 |
Nov 07, 2022 | 8.32 | 8.87 | 7.72 | 7.91 | 7.91 | 48,472,800 |
Nov 04, 2022 | 8.03 | 8.24 | 7.65 | 7.88 | 7.88 | 60,282,200 |
Nov 03, 2022 | 6.44 | 6.99 | 6.40 | 6.86 | 6.86 | 23,702,300 |
Nov 02, 2022 | 6.50 | 6.97 | 6.18 | 6.60 | 6.60 | 49,040,500 |
Nov 01, 2022 | 6.92 | 6.96 | 6.33 | 6.41 | 6.41 | 39,135,600 |
Oct 31, 2022 | 6.56 | 6.85 | 6.47 | 6.62 | 6.62 | 27,737,800 |
Oct 28, 2022 | 6.67 | 6.89 | 6.50 | 6.89 | 6.89 | 38,054,200 |
Oct 27, 2022 | 7.83 | 7.88 | 7.28 | 7.36 | 7.36 | 30,790,800 |
Oct 26, 2022 | 7.87 | 8.52 | 7.84 | 8.19 | 8.19 | 34,677,700 |
Oct 25, 2022 | 7.35 | 7.99 | 7.27 | 7.94 | 7.94 | 33,409,400 |
Oct 24, 2022 | 7.25 | 7.27 | 6.25 | 7.16 | 7.16 | 60,411,400 |
Oct 21, 2022 | 7.80 | 8.21 | 7.61 | 8.13 | 8.13 | 21,934,400 |
Oct 20, 2022 | 7.77 | 8.23 | 7.74 | 7.94 | 7.94 | 31,671,400 |
Oct 19, 2022 | 8.11 | 8.12 | 7.51 | 7.67 | 7.67 | 34,163,300 |
Oct 18, 2022 | 9.06 | 9.24 | 8.51 | 8.60 | 8.60 | 19,094,500 |
Oct 17, 2022 | 8.72 | 8.84 | 8.46 | 8.62 | 8.62 | 16,314,500 |
Oct 14, 2022 | 9.21 | 9.34 | 8.15 | 8.38 | 8.38 | 31,221,400 |
Oct 13, 2022 | 8.90 | 9.30 | 8.52 | 9.13 | 9.13 | 25,180,500 |
Oct 12, 2022 | 9.65 | 10.18 | 9.36 | 9.55 | 9.55 | 22,799,000 |
Oct 11, 2022 | 9.47 | 10.06 | 9.19 | 9.41 | 9.41 | 30,129,500 |
Oct 10, 2022 | 9.65 | 9.73 | 9.35 | 9.54 | 9.54 | 22,884,000 |
Oct 07, 2022 | 10.30 | 10.44 | 9.86 | 9.89 | 9.89 | 22,676,900 |
Oct 06, 2022 | 10.99 | 11.19 | 10.40 | 10.56 | 10.56 | 22,461,900 |
Oct 05, 2022 | 11.53 | 11.55 | 10.67 | 10.99 | 10.99 | 38,984,800 |
Oct 04, 2022 | 12.15 | 12.38 | 11.81 | 11.98 | 11.98 | 22,802,700 |
Oct 03, 2022 | 11.87 | 11.93 | 11.42 | 11.73 | 11.73 | 22,300,300 |
Sep 30, 2022 | 11.39 | 12.28 | 11.32 | 11.95 | 11.95 | 21,193,100 |
Sep 29, 2022 | 12.55 | 12.85 | 11.85 | 12.11 | 12.11 | 33,044,800 |
Sep 28, 2022 | 13.05 | 13.42 | 12.69 | 13.33 | 13.33 | 31,799,400 |
Sep 27, 2022 | 14.58 | 14.80 | 13.58 | 13.71 | 13.71 | 21,160,800 |
Sep 26, 2022 | 14.28 | 14.83 | 14.07 | 14.37 | 14.37 | 27,891,300 |
Sep 23, 2022 | 13.09 | 13.89 | 12.86 | 13.71 | 13.71 | 28,279,600 |
Sep 22, 2022 | 13.73 | 14.60 | 13.40 | 13.74 | 13.74 | 23,489,400 |
Sep 21, 2022 | 15.46 | 15.49 | 13.92 | 14.09 | 14.09 | 41,645,500 |
Sep 20, 2022 | 15.77 | 16.44 | 15.44 | 15.93 | 15.93 | 15,856,000 |
Sep 19, 2022 | 14.30 | 15.73 | 14.29 | 15.64 | 15.64 | 18,193,100 |
Sep 16, 2022 | 15.23 | 15.30 | 14.50 | 14.56 | 14.56 | 26,605,200 |
Sep 15, 2022 | 15.67 | 16.20 | 15.40 | 15.51 | 15.51 | 15,506,300 |
Sep 14, 2022 | 15.90 | 16.24 | 15.47 | 16.02 | 16.02 | 16,809,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |