Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 6.70 | 6.78 | 6.63 | 6.75 | 6.75 | 266,500 |
Feb 02, 2023 | 6.68 | 6.75 | 6.68 | 6.70 | 6.70 | 258,700 |
Feb 01, 2023 | 6.68 | 6.72 | 6.58 | 6.68 | 6.68 | 275,600 |
Jan 31, 2023 | 6.62 | 6.72 | 6.62 | 6.71 | 6.71 | 244,600 |
Jan 30, 2023 | 6.58 | 6.64 | 6.54 | 6.62 | 6.62 | 180,800 |
Jan 27, 2023 | 6.58 | 6.68 | 6.57 | 6.65 | 6.65 | 266,700 |
Jan 26, 2023 | 6.60 | 6.60 | 6.55 | 6.57 | 6.57 | 203,200 |
Jan 25, 2023 | 6.56 | 6.60 | 6.52 | 6.56 | 6.56 | 230,000 |
Jan 24, 2023 | 6.58 | 6.63 | 6.55 | 6.57 | 6.57 | 277,000 |
Jan 23, 2023 | 6.55 | 6.64 | 6.52 | 6.58 | 6.58 | 267,000 |
Jan 20, 2023 | 6.59 | 6.64 | 6.54 | 6.55 | 6.55 | 316,300 |
Jan 19, 2023 | 6.61 | 6.72 | 6.57 | 6.60 | 6.60 | 227,700 |
Jan 18, 2023 | 6.85 | 6.85 | 6.63 | 6.67 | 6.67 | 244,900 |
Jan 17, 2023 | 6.75 | 6.84 | 6.74 | 6.76 | 6.76 | 250,500 |
Jan 16, 2023 | 6.71 | 6.80 | 6.71 | 6.77 | 6.77 | 101,400 |
Jan 13, 2023 | 6.69 | 6.77 | 6.69 | 6.71 | 6.71 | 172,000 |
Jan 12, 2023 | 6.65 | 6.74 | 6.58 | 6.69 | 6.69 | 311,400 |
Jan 11, 2023 | 6.56 | 6.61 | 6.54 | 6.60 | 6.60 | 119,600 |
Jan 10, 2023 | 6.57 | 6.59 | 6.51 | 6.53 | 6.53 | 64,600 |
Jan 09, 2023 | 6.55 | 6.65 | 6.54 | 6.55 | 6.55 | 196,200 |
Jan 06, 2023 | 6.54 | 6.57 | 6.48 | 6.53 | 6.53 | 127,600 |
Jan 05, 2023 | 6.52 | 6.56 | 6.47 | 6.52 | 6.52 | 82,000 |
Jan 04, 2023 | 6.60 | 6.60 | 6.50 | 6.53 | 6.53 | 132,700 |
Jan 03, 2023 | 6.55 | 6.67 | 6.49 | 6.53 | 6.53 | 132,000 |
Dec 30, 2022 | 6.52 | 6.62 | 6.52 | 6.56 | 6.56 | 148,100 |
Dec 29, 2022 | 6.51 | 6.59 | 6.51 | 6.56 | 6.56 | 148,400 |
Dec 28, 2022 | 6.54 | 6.58 | 6.50 | 6.55 | 6.55 | 197,100 |
Dec 23, 2022 | 6.55 | 6.62 | 6.54 | 6.56 | 6.56 | 71,100 |
Dec 22, 2022 | 6.60 | 6.60 | 6.53 | 6.57 | 6.57 | 117,600 |
Dec 21, 2022 | 6.58 | 6.66 | 6.58 | 6.61 | 6.61 | 112,400 |
Dec 20, 2022 | 6.60 | 6.60 | 6.54 | 6.56 | 6.56 | 112,800 |
Dec 19, 2022 | 6.62 | 6.63 | 6.56 | 6.56 | 6.56 | 113,600 |
Dec 16, 2022 | 6.60 | 6.68 | 6.57 | 6.61 | 6.61 | 163,800 |
Dec 15, 2022 | 6.60 | 6.68 | 6.60 | 6.62 | 6.62 | 81,700 |
Dec 14, 2022 | 6.70 | 6.74 | 6.61 | 6.61 | 6.61 | 105,700 |
Dec 13, 2022 | 6.70 | 6.75 | 6.66 | 6.71 | 6.71 | 133,700 |
Dec 12, 2022 | 6.65 | 6.71 | 6.58 | 6.58 | 6.58 | 138,300 |
Dec 09, 2022 | 6.63 | 6.70 | 6.63 | 6.66 | 6.66 | 86,700 |
Dec 08, 2022 | 6.68 | 6.69 | 6.63 | 6.65 | 6.65 | 85,600 |
Dec 07, 2022 | 6.71 | 6.74 | 6.67 | 6.68 | 6.68 | 86,700 |
Dec 06, 2022 | 6.75 | 6.80 | 6.65 | 6.65 | 6.65 | 119,200 |
Dec 05, 2022 | 6.72 | 6.81 | 6.72 | 6.75 | 6.75 | 146,300 |
Dec 02, 2022 | 6.71 | 6.85 | 6.71 | 6.76 | 6.76 | 119,300 |
Dec 01, 2022 | 6.82 | 6.89 | 6.77 | 6.78 | 6.78 | 122,600 |
Nov 30, 2022 | 6.74 | 6.83 | 6.73 | 6.77 | 6.77 | 163,900 |
Nov 29, 2022 | 6.66 | 6.83 | 6.65 | 6.75 | 6.75 | 124,100 |
Nov 28, 2022 | 6.75 | 6.79 | 6.65 | 6.65 | 6.65 | 124,300 |
Nov 25, 2022 | 6.74 | 6.80 | 6.73 | 6.78 | 6.78 | 34,700 |
Nov 24, 2022 | 6.74 | 6.79 | 6.73 | 6.73 | 6.73 | 57,000 |
Nov 23, 2022 | 6.71 | 6.80 | 6.71 | 6.74 | 6.74 | 57,500 |
Nov 22, 2022 | 6.69 | 6.75 | 6.68 | 6.69 | 6.69 | 113,200 |
Nov 21, 2022 | 6.56 | 6.68 | 6.54 | 6.67 | 6.67 | 136,900 |
Nov 18, 2022 | 6.65 | 6.67 | 6.55 | 6.59 | 6.59 | 182,800 |
Nov 17, 2022 | 6.72 | 6.75 | 6.60 | 6.64 | 6.64 | 199,000 |
Nov 16, 2022 | 6.73 | 6.81 | 6.73 | 6.75 | 6.75 | 144,500 |
Nov 15, 2022 | 6.83 | 6.88 | 6.72 | 6.77 | 6.77 | 346,100 |
Nov 14, 2022 | 7.05 | 7.06 | 6.79 | 6.81 | 6.81 | 362,500 |
Nov 11, 2022 | 7.22 | 7.27 | 7.08 | 7.08 | 7.08 | 177,200 |
Nov 10, 2022 | 7.13 | 7.30 | 7.13 | 7.20 | 7.20 | 200,300 |
Nov 09, 2022 | 7.08 | 7.12 | 7.06 | 7.06 | 7.06 | 108,700 |
Nov 08, 2022 | 7.07 | 7.13 | 7.01 | 7.10 | 7.10 | 137,600 |
Nov 07, 2022 | 6.99 | 7.06 | 6.99 | 6.99 | 6.99 | 115,900 |
Nov 04, 2022 | 6.85 | 6.96 | 6.83 | 6.96 | 6.96 | 107,100 |
Nov 03, 2022 | 6.85 | 6.93 | 6.81 | 6.82 | 6.82 | 82,500 |
Nov 02, 2022 | 6.96 | 7.00 | 6.87 | 6.87 | 6.87 | 101,600 |
Nov 01, 2022 | 7.05 | 7.05 | 6.93 | 6.93 | 6.93 | 76,800 |
Oct 31, 2022 | 7.04 | 7.06 | 6.97 | 7.01 | 7.01 | 103,700 |
Oct 28, 2022 | 6.98 | 7.02 | 6.95 | 6.97 | 6.97 | 80,900 |
Oct 27, 2022 | 7.09 | 7.09 | 6.96 | 7.01 | 7.01 | 89,400 |
Oct 26, 2022 | 6.99 | 7.09 | 6.99 | 7.04 | 7.04 | 118,300 |
Oct 25, 2022 | 6.97 | 7.00 | 6.94 | 7.00 | 7.00 | 82,700 |
Oct 24, 2022 | 6.95 | 6.97 | 6.90 | 6.95 | 6.95 | 89,000 |
Oct 21, 2022 | 6.85 | 6.97 | 6.83 | 6.94 | 6.94 | 66,200 |
Oct 20, 2022 | 6.91 | 6.97 | 6.85 | 6.87 | 6.87 | 83,500 |
Oct 19, 2022 | 6.94 | 7.00 | 6.89 | 6.89 | 6.89 | 73,300 |
Oct 18, 2022 | 6.98 | 7.03 | 6.97 | 6.97 | 6.97 | 129,400 |
Oct 17, 2022 | 6.75 | 6.99 | 6.75 | 6.93 | 6.93 | 110,400 |
Oct 14, 2022 | 6.86 | 6.91 | 6.77 | 6.78 | 6.78 | 79,300 |
Oct 13, 2022 | 6.60 | 6.90 | 6.60 | 6.82 | 6.82 | 173,400 |
Oct 12, 2022 | 6.69 | 6.80 | 6.67 | 6.72 | 6.72 | 236,800 |
Oct 11, 2022 | 6.65 | 6.77 | 6.59 | 6.72 | 6.72 | 122,900 |
Oct 07, 2022 | 6.70 | 6.72 | 6.65 | 6.66 | 6.66 | 85,600 |
Oct 06, 2022 | 6.76 | 6.80 | 6.72 | 6.73 | 6.73 | 102,800 |
Oct 05, 2022 | 6.74 | 6.81 | 6.68 | 6.76 | 6.76 | 137,800 |
Oct 04, 2022 | 6.82 | 6.93 | 6.76 | 6.76 | 6.76 | 167,100 |
Oct 03, 2022 | 6.80 | 6.90 | 6.70 | 6.82 | 6.82 | 145,200 |
Sept 30, 2022 | 6.49 | 6.82 | 6.49 | 6.79 | 6.79 | 276,100 |
Sept 29, 2022 | 6.70 | 6.70 | 6.47 | 6.49 | 6.49 | 152,500 |
Sept 28, 2022 | 6.70 | 6.75 | 6.63 | 6.68 | 6.68 | 116,200 |
Sept 27, 2022 | 6.69 | 6.73 | 6.63 | 6.70 | 6.70 | 175,100 |
Sept 26, 2022 | 6.70 | 6.79 | 6.64 | 6.68 | 6.68 | 205,200 |
Sept 23, 2022 | 6.91 | 6.91 | 6.70 | 6.71 | 6.71 | 387,600 |
Sept 22, 2022 | 7.10 | 7.10 | 6.92 | 6.94 | 6.94 | 127,000 |
Sept 21, 2022 | 6.96 | 7.15 | 6.96 | 7.11 | 7.11 | 227,300 |
Sept 20, 2022 | 7.02 | 7.07 | 6.96 | 6.97 | 6.97 | 258,100 |
Sept 19, 2022 | 7.00 | 7.08 | 7.00 | 7.04 | 7.04 | 183,200 |
Sept 16, 2022 | 7.04 | 7.07 | 7.00 | 7.02 | 7.02 | 107,600 |
Sept 15, 2022 | 7.01 | 7.15 | 7.01 | 7.09 | 7.09 | 149,500 |
Sept 14, 2022 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | 152,700 |
Sept 13, 2022 | 7.21 | 7.25 | 7.09 | 7.09 | 7.09 | 133,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |