Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 10.85 | 11.27 | 10.61 | 11.09 | 11.09 | 2,719,600 |
Feb 06, 2023 | 11.04 | 11.39 | 10.73 | 10.88 | 10.88 | 1,943,600 |
Feb 03, 2023 | 11.37 | 12.05 | 11.24 | 11.32 | 11.32 | 3,160,000 |
Feb 02, 2023 | 11.11 | 12.33 | 11.11 | 11.90 | 11.90 | 6,620,700 |
Feb 01, 2023 | 10.35 | 10.91 | 10.14 | 10.71 | 10.71 | 3,925,100 |
Jan 31, 2023 | 10.19 | 10.43 | 10.10 | 10.35 | 10.35 | 1,909,800 |
Jan 30, 2023 | 10.30 | 10.47 | 10.05 | 10.09 | 10.09 | 1,993,900 |
Jan 27, 2023 | 10.19 | 10.75 | 10.15 | 10.55 | 10.55 | 3,240,300 |
Jan 26, 2023 | 10.12 | 10.50 | 9.73 | 10.28 | 10.28 | 2,664,300 |
Jan 25, 2023 | 9.99 | 10.09 | 9.54 | 9.95 | 9.95 | 2,573,600 |
Jan 24, 2023 | 10.37 | 10.89 | 10.19 | 10.25 | 10.25 | 2,235,300 |
Jan 23, 2023 | 10.30 | 10.67 | 10.16 | 10.62 | 10.62 | 2,948,500 |
Jan 20, 2023 | 10.02 | 10.43 | 9.80 | 10.24 | 10.24 | 3,332,500 |
Jan 19, 2023 | 10.05 | 10.23 | 9.66 | 9.88 | 9.88 | 3,011,200 |
Jan 18, 2023 | 10.39 | 10.70 | 10.12 | 10.29 | 10.29 | 4,214,000 |
Jan 17, 2023 | 9.69 | 10.22 | 9.55 | 10.16 | 10.16 | 2,825,100 |
Jan 13, 2023 | 9.48 | 9.86 | 9.39 | 9.66 | 9.66 | 2,235,200 |
Jan 12, 2023 | 9.41 | 9.63 | 9.05 | 9.62 | 9.62 | 2,241,300 |
Jan 11, 2023 | 8.98 | 9.46 | 8.88 | 9.26 | 9.26 | 2,955,200 |
Jan 10, 2023 | 8.86 | 9.07 | 8.74 | 8.86 | 8.86 | 2,853,700 |
Jan 09, 2023 | 8.73 | 9.23 | 8.66 | 8.82 | 8.82 | 3,837,500 |
Jan 06, 2023 | 8.30 | 8.49 | 7.97 | 8.48 | 8.48 | 2,482,200 |
Jan 05, 2023 | 8.33 | 8.39 | 7.97 | 8.24 | 8.24 | 2,668,600 |
Jan 04, 2023 | 8.25 | 8.59 | 8.00 | 8.42 | 8.42 | 3,269,700 |
Jan 03, 2023 | 8.37 | 8.56 | 7.97 | 8.08 | 8.08 | 2,385,100 |
Dec 30, 2022 | 7.90 | 8.23 | 7.88 | 8.19 | 8.19 | 2,481,600 |
Dec 29, 2022 | 7.60 | 8.17 | 7.42 | 8.15 | 8.15 | 4,287,200 |
Dec 28, 2022 | 7.40 | 7.47 | 7.15 | 7.45 | 7.45 | 4,336,100 |
Dec 27, 2022 | 7.73 | 7.79 | 7.43 | 7.48 | 7.48 | 3,574,800 |
Dec 23, 2022 | 8.00 | 8.12 | 7.81 | 7.96 | 7.96 | 2,242,500 |
Dec 22, 2022 | 8.28 | 8.34 | 7.72 | 8.10 | 8.10 | 2,810,000 |
Dec 21, 2022 | 8.42 | 8.81 | 8.23 | 8.48 | 8.48 | 1,837,800 |
Dec 20, 2022 | 8.43 | 8.69 | 8.26 | 8.41 | 8.41 | 2,070,000 |
Dec 19, 2022 | 9.02 | 9.04 | 8.46 | 8.55 | 8.55 | 2,261,700 |
Dec 16, 2022 | 8.84 | 9.03 | 8.69 | 9.00 | 9.00 | 7,887,600 |
Dec 15, 2022 | 9.20 | 9.36 | 8.85 | 8.90 | 8.90 | 2,723,800 |
Dec 14, 2022 | 9.69 | 9.84 | 9.26 | 9.50 | 9.50 | 2,879,400 |
Dec 13, 2022 | 10.25 | 10.79 | 9.42 | 9.65 | 9.65 | 3,860,300 |
Dec 12, 2022 | 9.45 | 9.65 | 9.30 | 9.58 | 9.58 | 2,302,600 |
Dec 09, 2022 | 9.86 | 10.06 | 9.50 | 9.52 | 9.52 | 2,236,800 |
Dec 08, 2022 | 9.66 | 10.20 | 9.61 | 9.95 | 9.95 | 3,061,500 |
Dec 07, 2022 | 9.33 | 9.79 | 9.20 | 9.59 | 9.59 | 2,047,300 |
Dec 06, 2022 | 9.73 | 9.77 | 9.19 | 9.35 | 9.35 | 2,657,800 |
Dec 05, 2022 | 10.12 | 10.34 | 9.48 | 9.67 | 9.67 | 2,807,500 |
Dec 02, 2022 | 9.74 | 10.51 | 9.60 | 10.20 | 10.20 | 3,312,900 |
Dec 01, 2022 | 9.76 | 10.25 | 9.71 | 10.06 | 10.06 | 4,719,300 |
Nov 30, 2022 | 8.82 | 9.73 | 8.78 | 9.66 | 9.66 | 3,795,100 |
Nov 29, 2022 | 8.89 | 8.99 | 8.59 | 8.80 | 8.80 | 2,495,600 |
Nov 28, 2022 | 8.44 | 8.93 | 8.40 | 8.72 | 8.72 | 2,816,300 |
Nov 25, 2022 | 8.47 | 8.66 | 8.42 | 8.55 | 8.55 | 918,900 |
Nov 23, 2022 | 8.39 | 8.66 | 8.19 | 8.59 | 8.59 | 2,277,500 |
Nov 22, 2022 | 8.27 | 8.38 | 8.04 | 8.36 | 8.36 | 2,497,000 |
Nov 21, 2022 | 8.67 | 8.81 | 8.21 | 8.40 | 8.40 | 3,314,300 |
Nov 18, 2022 | 9.22 | 9.31 | 8.52 | 8.93 | 8.93 | 5,606,500 |
Nov 17, 2022 | 9.37 | 9.50 | 8.94 | 9.07 | 9.07 | 2,649,600 |
Nov 16, 2022 | 10.44 | 10.44 | 9.54 | 9.77 | 9.77 | 4,427,900 |
Nov 15, 2022 | 9.83 | 10.85 | 9.83 | 10.70 | 10.70 | 5,206,600 |
Nov 14, 2022 | 9.80 | 9.91 | 9.33 | 9.56 | 9.56 | 2,526,200 |
Nov 11, 2022 | 9.76 | 10.15 | 9.36 | 9.96 | 9.96 | 3,855,500 |
Nov 10, 2022 | 8.60 | 9.63 | 8.60 | 9.58 | 9.58 | 4,904,200 |
Nov 09, 2022 | 8.23 | 8.51 | 7.95 | 8.03 | 8.03 | 2,801,600 |
Nov 08, 2022 | 8.66 | 8.71 | 8.08 | 8.46 | 8.46 | 4,110,000 |
Nov 07, 2022 | 8.74 | 8.93 | 8.49 | 8.75 | 8.75 | 3,140,800 |
Nov 04, 2022 | 8.85 | 9.02 | 8.14 | 8.66 | 8.66 | 4,420,200 |
Nov 03, 2022 | 8.06 | 9.09 | 7.92 | 8.78 | 8.78 | 6,757,300 |
Nov 02, 2022 | 8.47 | 8.61 | 7.90 | 7.90 | 7.90 | 4,474,500 |
Nov 01, 2022 | 8.80 | 8.98 | 8.44 | 8.53 | 8.53 | 2,493,800 |
Oct 31, 2022 | 8.53 | 8.68 | 8.21 | 8.49 | 8.49 | 3,159,100 |
Oct 28, 2022 | 8.37 | 8.60 | 8.13 | 8.58 | 8.58 | 2,396,400 |
Oct 27, 2022 | 8.73 | 8.92 | 8.47 | 8.50 | 8.50 | 2,403,400 |
Oct 26, 2022 | 8.52 | 9.11 | 8.43 | 8.57 | 8.57 | 2,814,900 |
Oct 25, 2022 | 8.25 | 8.80 | 8.25 | 8.77 | 8.77 | 2,501,800 |
Oct 24, 2022 | 8.31 | 8.31 | 7.77 | 8.20 | 8.20 | 2,481,800 |
Oct 21, 2022 | 7.84 | 8.37 | 7.63 | 8.37 | 8.37 | 3,759,300 |
Oct 20, 2022 | 7.72 | 8.26 | 7.71 | 7.95 | 7.95 | 2,502,700 |
Oct 19, 2022 | 8.22 | 8.25 | 7.77 | 7.87 | 7.87 | 2,375,900 |
Oct 18, 2022 | 8.33 | 8.74 | 8.22 | 8.38 | 8.38 | 3,272,100 |
Oct 17, 2022 | 7.63 | 8.24 | 7.63 | 8.12 | 8.12 | 3,512,300 |
Oct 14, 2022 | 8.01 | 8.31 | 7.43 | 7.44 | 7.44 | 2,503,300 |
Oct 13, 2022 | 7.51 | 7.95 | 7.32 | 7.77 | 7.77 | 3,082,400 |
Oct 12, 2022 | 7.78 | 7.94 | 7.58 | 7.81 | 7.81 | 2,105,600 |
Oct 11, 2022 | 8.00 | 8.11 | 7.50 | 7.78 | 7.78 | 2,818,300 |
Oct 10, 2022 | 8.66 | 8.66 | 8.01 | 8.09 | 8.09 | 2,444,600 |
Oct 07, 2022 | 9.04 | 9.21 | 8.49 | 8.63 | 8.63 | 2,926,600 |
Oct 06, 2022 | 9.36 | 9.65 | 9.31 | 9.39 | 9.39 | 1,950,200 |
Oct 05, 2022 | 9.20 | 9.39 | 8.85 | 9.32 | 9.32 | 2,564,700 |
Oct 04, 2022 | 9.12 | 9.63 | 9.11 | 9.45 | 9.45 | 3,444,900 |
Oct 03, 2022 | 9.21 | 9.46 | 8.65 | 8.84 | 8.84 | 2,599,300 |
Sept 30, 2022 | 8.95 | 9.53 | 8.95 | 9.16 | 9.16 | 3,787,100 |
Sept 29, 2022 | 8.78 | 9.00 | 8.61 | 8.98 | 8.98 | 3,384,600 |
Sept 28, 2022 | 8.60 | 8.98 | 8.56 | 8.93 | 8.93 | 2,493,900 |
Sept 27, 2022 | 8.33 | 8.79 | 8.33 | 8.49 | 8.49 | 2,274,700 |
Sept 26, 2022 | 8.40 | 8.80 | 8.18 | 8.19 | 8.19 | 2,469,700 |
Sept 23, 2022 | 8.33 | 8.50 | 8.12 | 8.39 | 8.39 | 3,040,800 |
Sept 22, 2022 | 8.71 | 8.95 | 8.38 | 8.44 | 8.44 | 2,545,400 |
Sept 21, 2022 | 9.00 | 9.27 | 8.73 | 8.75 | 8.75 | 2,581,500 |
Sept 20, 2022 | 9.20 | 9.31 | 8.94 | 8.98 | 8.98 | 2,104,800 |
Sept 19, 2022 | 9.11 | 9.45 | 9.03 | 9.32 | 9.32 | 2,215,400 |
Sept 16, 2022 | 9.52 | 9.64 | 9.21 | 9.28 | 9.28 | 7,991,800 |
Sept 15, 2022 | 9.55 | 10.22 | 9.50 | 9.86 | 9.86 | 2,825,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |