Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | - | - | - | - | - | - |
Jan 27, 2023 | 8.32 | 8.52 | 8.21 | 8.39 | 8.39 | 1,131,600 |
Jan 26, 2023 | 8.34 | 8.40 | 8.13 | 8.32 | 8.32 | 1,602,700 |
Jan 25, 2023 | 8.80 | 8.80 | 8.35 | 8.39 | 8.39 | 1,192,900 |
Jan 24, 2023 | 8.80 | 8.92 | 8.76 | 8.86 | 8.86 | 1,253,200 |
Jan 23, 2023 | 8.85 | 9.09 | 8.82 | 8.85 | 8.85 | 1,142,000 |
Jan 20, 2023 | 8.83 | 9.07 | 8.73 | 8.80 | 8.80 | 1,093,700 |
Jan 19, 2023 | 8.79 | 8.97 | 8.69 | 8.80 | 8.80 | 1,130,700 |
Jan 18, 2023 | 9.14 | 9.28 | 8.89 | 8.92 | 8.92 | 1,026,100 |
Jan 17, 2023 | 8.99 | 9.13 | 8.80 | 9.11 | 9.11 | 1,749,200 |
Jan 16, 2023 | 8.80 | 8.97 | 8.77 | 8.91 | 8.91 | 537,800 |
Jan 13, 2023 | 9.06 | 9.06 | 8.76 | 8.91 | 8.91 | 778,600 |
Jan 12, 2023 | 8.55 | 9.03 | 8.53 | 9.02 | 9.02 | 1,118,800 |
Jan 11, 2023 | 8.36 | 8.65 | 8.35 | 8.46 | 8.46 | 618,500 |
Jan 10, 2023 | 8.39 | 8.39 | 8.12 | 8.28 | 8.28 | 1,523,200 |
Jan 09, 2023 | 8.42 | 8.56 | 8.31 | 8.43 | 8.43 | 1,248,100 |
Jan 06, 2023 | 8.37 | 8.47 | 8.23 | 8.32 | 8.32 | 1,159,000 |
Jan 05, 2023 | 8.38 | 8.47 | 8.23 | 8.26 | 8.26 | 656,800 |
Jan 04, 2023 | 8.34 | 8.55 | 8.16 | 8.43 | 8.43 | 1,446,800 |
Jan 03, 2023 | 9.30 | 9.35 | 8.35 | 8.40 | 8.40 | 1,418,300 |
Dec 30, 2022 | 9.20 | 9.53 | 9.15 | 9.47 | 9.47 | 790,400 |
Dec 29, 2022 | 9.28 | 9.42 | 9.10 | 9.27 | 9.27 | 982,200 |
Dec 28, 2022 | 9.67 | 9.74 | 9.34 | 9.36 | 9.36 | 1,077,500 |
Dec 23, 2022 | 9.60 | 9.85 | 9.49 | 9.79 | 9.79 | 603,300 |
Dec 22, 2022 | 9.87 | 9.87 | 9.37 | 9.51 | 9.51 | 744,600 |
Dec 21, 2022 | 9.42 | 9.93 | 9.29 | 9.86 | 9.86 | 1,289,900 |
Dec 20, 2022 | 9.39 | 9.41 | 9.20 | 9.26 | 9.26 | 848,600 |
Dec 19, 2022 | 9.97 | 10.09 | 9.42 | 9.45 | 9.45 | 1,448,700 |
Dec 16, 2022 | 10.62 | 10.68 | 9.87 | 9.93 | 9.93 | 1,470,900 |
Dec 15, 2022 | 10.99 | 11.03 | 10.70 | 10.77 | 10.77 | 817,700 |
Dec 14, 2022 | 10.90 | 11.13 | 10.79 | 11.08 | 11.08 | 1,449,500 |
Dec 13, 2022 | 11.02 | 11.17 | 10.75 | 10.87 | 10.87 | 1,359,900 |
Dec 12, 2022 | 11.00 | 11.14 | 10.80 | 10.92 | 10.92 | 1,037,100 |
Dec 09, 2022 | 10.96 | 11.08 | 10.90 | 10.96 | 10.96 | 785,200 |
Dec 08, 2022 | 11.24 | 11.35 | 10.91 | 10.96 | 10.96 | 1,521,500 |
Dec 07, 2022 | 11.08 | 11.26 | 10.89 | 11.07 | 11.07 | 1,949,300 |
Dec 06, 2022 | 11.16 | 11.32 | 11.02 | 11.04 | 11.04 | 1,805,800 |
Dec 05, 2022 | 11.62 | 11.62 | 11.20 | 11.24 | 11.24 | 865,500 |
Dec 02, 2022 | 11.68 | 11.81 | 11.32 | 11.50 | 11.50 | 1,123,200 |
Dec 01, 2022 | 11.64 | 11.92 | 11.57 | 11.72 | 11.72 | 615,500 |
Nov 30, 2022 | 11.75 | 11.76 | 11.50 | 11.56 | 11.56 | 976,200 |
Nov 29, 2022 | 11.65 | 11.82 | 11.54 | 11.67 | 11.67 | 804,400 |
Nov 28, 2022 | 11.50 | 11.71 | 11.41 | 11.56 | 11.56 | 818,700 |
Nov 25, 2022 | 11.69 | 11.81 | 11.62 | 11.72 | 11.72 | 626,200 |
Nov 24, 2022 | 11.64 | 11.74 | 11.55 | 11.69 | 11.69 | 158,600 |
Nov 23, 2022 | 11.79 | 11.88 | 11.54 | 11.66 | 11.66 | 716,000 |
Nov 22, 2022 | 11.57 | 11.97 | 11.47 | 11.88 | 11.88 | 1,200,000 |
Nov 21, 2022 | 11.31 | 11.49 | 10.97 | 11.44 | 11.44 | 1,348,400 |
Nov 18, 2022 | 11.10 | 11.53 | 11.05 | 11.47 | 11.47 | 1,184,000 |
Nov 17, 2022 | 11.25 | 11.39 | 11.15 | 11.34 | 11.34 | 1,011,600 |
Nov 16, 2022 | 11.76 | 11.76 | 11.37 | 11.38 | 11.38 | 616,600 |
Nov 15, 2022 | 11.81 | 11.89 | 11.60 | 11.78 | 11.78 | 762,000 |
Nov 14, 2022 | 11.67 | 12.03 | 11.65 | 11.73 | 11.73 | 699,100 |
Nov 11, 2022 | 11.56 | 11.79 | 11.48 | 11.69 | 11.69 | 1,389,600 |
Nov 10, 2022 | 11.36 | 11.49 | 11.25 | 11.41 | 11.41 | 940,400 |
Nov 09, 2022 | 11.50 | 11.59 | 11.08 | 11.18 | 11.18 | 937,100 |
Nov 08, 2022 | 11.90 | 11.90 | 11.39 | 11.53 | 11.53 | 805,800 |
Nov 07, 2022 | 11.81 | 12.19 | 11.71 | 11.87 | 11.87 | 636,700 |
Nov 04, 2022 | 11.85 | 11.99 | 11.58 | 11.69 | 11.69 | 826,700 |
Nov 03, 2022 | 10.84 | 11.74 | 10.76 | 11.58 | 11.58 | 1,531,900 |
Nov 02, 2022 | 10.51 | 11.02 | 10.49 | 10.73 | 10.73 | 698,600 |
Nov 01, 2022 | 10.45 | 10.79 | 10.33 | 10.49 | 10.49 | 511,900 |
Oct 31, 2022 | 9.97 | 10.67 | 9.94 | 10.30 | 10.30 | 1,128,000 |
Oct 28, 2022 | 10.10 | 10.11 | 9.45 | 10.00 | 10.00 | 1,591,000 |
Oct 27, 2022 | 10.17 | 10.37 | 10.08 | 10.24 | 10.24 | 489,200 |
Oct 26, 2022 | 9.87 | 10.18 | 9.81 | 10.11 | 10.11 | 540,100 |
Oct 25, 2022 | 9.72 | 9.89 | 9.67 | 9.87 | 9.87 | 353,200 |
Oct 24, 2022 | 9.70 | 9.85 | 9.47 | 9.74 | 9.74 | 491,800 |
Oct 21, 2022 | 10.00 | 10.00 | 9.68 | 9.72 | 9.72 | 375,500 |
Oct 20, 2022 | 10.18 | 10.32 | 9.91 | 9.97 | 9.97 | 486,300 |
Oct 19, 2022 | 10.15 | 10.26 | 10.05 | 10.10 | 10.10 | 326,500 |
Oct 18, 2022 | 10.58 | 10.63 | 10.01 | 10.17 | 10.17 | 282,700 |
Oct 17, 2022 | 10.65 | 10.77 | 10.48 | 10.48 | 10.48 | 375,100 |
Oct 14, 2022 | 10.67 | 10.87 | 10.50 | 10.52 | 10.52 | 499,200 |
Oct 13, 2022 | 9.95 | 10.92 | 9.95 | 10.81 | 10.81 | 706,700 |
Oct 12, 2022 | 10.08 | 10.27 | 9.90 | 10.15 | 10.15 | 421,900 |
Oct 11, 2022 | 10.19 | 10.35 | 10.00 | 10.15 | 10.15 | 369,300 |
Oct 07, 2022 | 10.50 | 10.69 | 10.33 | 10.42 | 10.42 | 517,400 |
Oct 06, 2022 | 10.75 | 10.97 | 10.48 | 10.57 | 10.57 | 564,700 |
Oct 05, 2022 | 10.53 | 10.92 | 10.38 | 10.78 | 10.78 | 389,100 |
Oct 04, 2022 | 10.60 | 10.78 | 10.48 | 10.60 | 10.60 | 694,500 |
Oct 03, 2022 | 10.21 | 10.45 | 10.09 | 10.38 | 10.38 | 740,400 |
Sept 30, 2022 | 9.85 | 10.06 | 9.59 | 9.93 | 9.93 | 642,200 |
Sept 29, 2022 | 9.75 | 9.92 | 9.49 | 9.89 | 9.89 | 469,200 |
Sept 28, 2022 | 9.53 | 9.82 | 9.40 | 9.81 | 9.81 | 529,600 |
Sept 27, 2022 | 9.42 | 9.69 | 9.32 | 9.49 | 9.49 | 935,500 |
Sept 26, 2022 | 9.53 | 9.90 | 9.28 | 9.31 | 9.31 | 1,125,700 |
Sept 23, 2022 | 9.77 | 9.77 | 9.24 | 9.70 | 9.70 | 1,332,900 |
Sept 22, 2022 | 10.80 | 10.80 | 10.03 | 10.06 | 10.06 | 920,600 |
Sept 21, 2022 | 10.87 | 10.95 | 10.49 | 10.50 | 10.50 | 353,200 |
Sept 20, 2022 | 10.81 | 10.85 | 10.48 | 10.76 | 10.76 | 559,100 |
Sept 19, 2022 | 10.40 | 10.90 | 10.36 | 10.86 | 10.86 | 1,087,800 |
Sept 16, 2022 | 11.07 | 11.09 | 10.59 | 10.67 | 10.67 | 2,059,900 |
Sept 15, 2022 | 11.10 | 11.45 | 10.98 | 11.17 | 11.17 | 1,277,800 |
Sept 14, 2022 | 11.06 | 11.33 | 10.98 | 11.30 | 11.30 | 844,800 |
Sept 13, 2022 | 11.06 | 11.12 | 10.79 | 10.95 | 10.95 | 688,200 |
Sept 12, 2022 | 11.10 | 11.18 | 10.87 | 11.16 | 11.16 | 559,000 |
Sept 09, 2022 | 11.26 | 11.28 | 10.85 | 11.00 | 11.00 | 558,100 |
Sept 08, 2022 | 10.83 | 11.06 | 10.80 | 11.01 | 11.01 | 529,300 |
Sept 07, 2022 | 10.51 | 10.89 | 10.19 | 10.83 | 10.83 | 884,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |