Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | - | - | - | - | - | - |
Feb 06, 2023 | 12.60 | 12.70 | 12.24 | 12.41 | 12.41 | 949,100 |
Feb 03, 2023 | 12.28 | 13.18 | 12.15 | 12.61 | 12.61 | 581,200 |
Feb 02, 2023 | 12.18 | 13.62 | 12.18 | 12.83 | 12.83 | 1,483,100 |
Feb 01, 2023 | 11.78 | 11.98 | 11.37 | 11.84 | 11.84 | 585,300 |
Jan 31, 2023 | 11.06 | 11.72 | 11.06 | 11.67 | 11.67 | 681,900 |
Jan 30, 2023 | 11.23 | 11.50 | 10.98 | 11.08 | 11.08 | 724,600 |
Jan 27, 2023 | 10.62 | 11.32 | 10.30 | 11.28 | 11.28 | 561,800 |
Jan 26, 2023 | 10.46 | 10.88 | 10.26 | 10.61 | 10.61 | 752,600 |
Jan 25, 2023 | 9.46 | 10.28 | 9.00 | 10.26 | 10.26 | 806,300 |
Jan 24, 2023 | 9.60 | 9.93 | 9.58 | 9.72 | 9.72 | 429,500 |
Jan 23, 2023 | 9.23 | 9.71 | 9.09 | 9.66 | 9.66 | 510,100 |
Jan 20, 2023 | 9.06 | 9.19 | 8.84 | 9.17 | 9.17 | 430,000 |
Jan 19, 2023 | 8.89 | 9.06 | 8.74 | 8.90 | 8.90 | 540,600 |
Jan 18, 2023 | 9.90 | 10.20 | 9.03 | 9.04 | 9.04 | 616,800 |
Jan 17, 2023 | 9.30 | 9.72 | 8.97 | 9.70 | 9.70 | 823,800 |
Jan 13, 2023 | 9.21 | 9.43 | 9.07 | 9.32 | 9.32 | 710,000 |
Jan 12, 2023 | 9.12 | 9.33 | 8.80 | 9.29 | 9.29 | 945,400 |
Jan 11, 2023 | 9.56 | 9.62 | 8.61 | 9.00 | 9.00 | 1,696,700 |
Jan 10, 2023 | 8.26 | 10.01 | 8.23 | 9.55 | 9.55 | 3,185,400 |
Jan 09, 2023 | 7.60 | 7.81 | 7.45 | 7.74 | 7.74 | 949,600 |
Jan 06, 2023 | 7.35 | 7.47 | 6.83 | 7.43 | 7.43 | 545,900 |
Jan 05, 2023 | 7.67 | 7.67 | 7.10 | 7.37 | 7.37 | 490,000 |
Jan 04, 2023 | 7.43 | 7.83 | 7.25 | 7.80 | 7.80 | 697,200 |
Jan 03, 2023 | 8.08 | 8.11 | 7.22 | 7.32 | 7.32 | 692,900 |
Dec 30, 2022 | 7.57 | 7.82 | 7.36 | 7.79 | 7.79 | 750,000 |
Dec 29, 2022 | 7.53 | 7.86 | 7.26 | 7.70 | 7.70 | 463,500 |
Dec 28, 2022 | 7.11 | 7.48 | 7.00 | 7.35 | 7.35 | 435,200 |
Dec 27, 2022 | 8.26 | 8.26 | 7.18 | 7.19 | 7.19 | 755,900 |
Dec 23, 2022 | 7.92 | 8.60 | 7.92 | 8.35 | 8.35 | 1,344,700 |
Dec 22, 2022 | 8.21 | 8.21 | 7.61 | 7.97 | 7.97 | 495,200 |
Dec 21, 2022 | 8.41 | 8.81 | 8.24 | 8.34 | 8.34 | 462,500 |
Dec 20, 2022 | 8.26 | 8.46 | 8.01 | 8.34 | 8.34 | 620,300 |
Dec 19, 2022 | 8.44 | 8.44 | 8.13 | 8.33 | 8.33 | 618,400 |
Dec 16, 2022 | 8.05 | 8.46 | 7.95 | 8.46 | 8.46 | 728,100 |
Dec 15, 2022 | 8.92 | 8.99 | 8.28 | 8.38 | 8.38 | 442,100 |
Dec 14, 2022 | 9.08 | 9.34 | 8.91 | 9.27 | 9.27 | 674,700 |
Dec 13, 2022 | 9.62 | 9.98 | 8.96 | 9.13 | 9.13 | 619,100 |
Dec 12, 2022 | 9.00 | 9.27 | 8.81 | 9.00 | 9.00 | 542,400 |
Dec 09, 2022 | 8.70 | 9.02 | 8.51 | 8.99 | 8.99 | 587,900 |
Dec 08, 2022 | 8.20 | 8.83 | 7.89 | 8.77 | 8.77 | 963,300 |
Dec 07, 2022 | 7.67 | 8.14 | 7.62 | 8.12 | 8.12 | 496,600 |
Dec 06, 2022 | 8.18 | 8.31 | 7.65 | 7.77 | 7.77 | 527,000 |
Dec 05, 2022 | 8.81 | 8.87 | 8.12 | 8.34 | 8.34 | 827,600 |
Dec 02, 2022 | 8.82 | 8.89 | 8.38 | 8.89 | 8.89 | 526,200 |
Dec 01, 2022 | 8.90 | 9.13 | 8.75 | 8.97 | 8.97 | 374,700 |
Nov 30, 2022 | 8.25 | 8.89 | 8.07 | 8.83 | 8.83 | 1,198,600 |
Nov 29, 2022 | 7.94 | 8.49 | 7.94 | 8.20 | 8.20 | 721,400 |
Nov 28, 2022 | 8.27 | 8.53 | 7.79 | 7.89 | 7.89 | 487,700 |
Nov 25, 2022 | 8.54 | 8.70 | 8.34 | 8.44 | 8.44 | 166,900 |
Nov 23, 2022 | 8.22 | 8.64 | 8.14 | 8.61 | 8.61 | 363,500 |
Nov 22, 2022 | 8.36 | 8.36 | 7.91 | 8.19 | 8.19 | 426,800 |
Nov 21, 2022 | 8.30 | 8.39 | 8.00 | 8.36 | 8.36 | 499,200 |
Nov 18, 2022 | 8.65 | 8.65 | 8.21 | 8.32 | 8.32 | 477,100 |
Nov 17, 2022 | 8.71 | 8.73 | 8.25 | 8.35 | 8.35 | 556,000 |
Nov 16, 2022 | 9.40 | 9.40 | 8.77 | 8.96 | 8.96 | 522,600 |
Nov 15, 2022 | 9.95 | 10.13 | 9.48 | 9.55 | 9.55 | 445,500 |
Nov 14, 2022 | 9.64 | 9.83 | 9.35 | 9.56 | 9.56 | 819,000 |
Nov 11, 2022 | 9.37 | 10.25 | 9.37 | 9.71 | 9.71 | 631,000 |
Nov 10, 2022 | 8.73 | 9.37 | 8.73 | 9.32 | 9.32 | 733,800 |
Nov 09, 2022 | 8.99 | 8.99 | 8.16 | 8.17 | 8.17 | 719,800 |
Nov 08, 2022 | 9.16 | 9.23 | 8.85 | 9.07 | 9.07 | 496,000 |
Nov 07, 2022 | 9.41 | 9.49 | 8.58 | 9.06 | 9.06 | 568,300 |
Nov 04, 2022 | 9.97 | 10.06 | 9.15 | 9.30 | 9.30 | 480,600 |
Nov 03, 2022 | 9.84 | 10.09 | 9.66 | 9.77 | 9.77 | 649,600 |
Nov 02, 2022 | 10.75 | 10.95 | 10.00 | 10.05 | 10.05 | 727,200 |
Nov 01, 2022 | 11.06 | 11.34 | 10.81 | 10.91 | 10.91 | 414,600 |
Oct 31, 2022 | 11.00 | 11.24 | 10.62 | 10.78 | 10.78 | 586,100 |
Oct 28, 2022 | 10.81 | 11.09 | 10.44 | 11.01 | 11.01 | 540,700 |
Oct 27, 2022 | 11.01 | 11.25 | 10.68 | 10.77 | 10.77 | 521,500 |
Oct 26, 2022 | 11.08 | 11.32 | 10.53 | 10.89 | 10.89 | 710,600 |
Oct 25, 2022 | 11.07 | 11.54 | 10.91 | 11.05 | 11.05 | 578,700 |
Oct 24, 2022 | 10.97 | 10.97 | 10.43 | 10.84 | 10.84 | 517,400 |
Oct 21, 2022 | 10.50 | 11.02 | 10.09 | 10.97 | 10.97 | 608,900 |
Oct 20, 2022 | 10.20 | 10.93 | 10.11 | 10.41 | 10.41 | 538,800 |
Oct 19, 2022 | 11.12 | 11.35 | 10.22 | 10.28 | 10.28 | 625,500 |
Oct 18, 2022 | 11.64 | 11.99 | 11.12 | 11.38 | 11.38 | 494,800 |
Oct 17, 2022 | 10.80 | 11.25 | 10.68 | 11.12 | 11.12 | 502,800 |
Oct 14, 2022 | 11.11 | 11.23 | 10.31 | 10.45 | 10.45 | 587,900 |
Oct 13, 2022 | 11.03 | 11.27 | 10.60 | 10.93 | 10.93 | 594,600 |
Oct 12, 2022 | 12.31 | 12.31 | 11.45 | 11.56 | 11.56 | 489,600 |
Oct 11, 2022 | 11.58 | 12.54 | 11.09 | 12.27 | 12.27 | 1,180,600 |
Oct 10, 2022 | 11.42 | 11.43 | 10.76 | 11.40 | 11.40 | 693,000 |
Oct 07, 2022 | 12.29 | 13.40 | 11.23 | 11.48 | 11.48 | 1,188,400 |
Oct 06, 2022 | 12.52 | 13.29 | 12.32 | 12.39 | 12.39 | 987,600 |
Oct 05, 2022 | 12.88 | 13.22 | 12.19 | 12.48 | 12.48 | 792,900 |
Oct 04, 2022 | 12.40 | 13.31 | 12.36 | 13.16 | 13.16 | 1,312,700 |
Oct 03, 2022 | 11.65 | 12.14 | 11.30 | 11.82 | 11.82 | 885,500 |
Sept 30, 2022 | 12.51 | 12.69 | 11.26 | 11.42 | 11.42 | 1,233,600 |
Sept 29, 2022 | 12.43 | 12.68 | 11.93 | 12.52 | 12.52 | 595,300 |
Sept 28, 2022 | 11.97 | 12.91 | 11.97 | 12.80 | 12.80 | 1,020,700 |
Sept 27, 2022 | 11.92 | 12.34 | 11.76 | 11.88 | 11.88 | 406,800 |
Sept 26, 2022 | 11.78 | 12.53 | 11.44 | 11.54 | 11.54 | 482,500 |
Sept 23, 2022 | 11.54 | 11.83 | 11.36 | 11.77 | 11.77 | 371,600 |
Sept 22, 2022 | 11.91 | 12.19 | 11.27 | 11.88 | 11.88 | 691,800 |
Sept 21, 2022 | 12.36 | 12.90 | 11.94 | 12.28 | 12.28 | 424,100 |
Sept 20, 2022 | 11.71 | 12.56 | 11.71 | 12.23 | 12.23 | 619,600 |
Sept 19, 2022 | 12.24 | 12.33 | 11.65 | 11.93 | 11.93 | 507,300 |
Sept 16, 2022 | 12.24 | 12.78 | 11.59 | 12.51 | 12.51 | 1,939,700 |
Sept 15, 2022 | 12.56 | 13.18 | 12.43 | 12.70 | 12.70 | 787,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |