Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | - | - | - | - | - | - |
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 10.31 | 10.31 | 9.94 | 9.96 | 9.96 | 5,000 |
Jan 27, 2023 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | 300 |
Jan 26, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
Jan 25, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2,300 |
Jan 24, 2023 | 10.23 | 10.24 | 10.10 | 10.10 | 10.10 | 500 |
Jan 23, 2023 | 9.95 | 10.25 | 9.95 | 10.24 | 10.24 | 900 |
Jan 20, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Jan 19, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Jan 18, 2023 | 9.84 | 9.84 | 9.75 | 9.76 | 9.76 | 400 |
Jan 17, 2023 | 9.85 | 10.00 | 9.85 | 9.87 | 9.87 | 5,900 |
Jan 16, 2023 | 9.85 | 9.85 | 9.77 | 9.80 | 9.80 | 200 |
Jan 13, 2023 | 9.45 | 9.69 | 9.45 | 9.69 | 9.69 | 1,000 |
Jan 12, 2023 | 9.28 | 9.63 | 9.26 | 9.62 | 9.62 | 4,100 |
Jan 11, 2023 | 9.25 | 9.26 | 9.17 | 9.26 | 9.26 | 3,300 |
Jan 10, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1,700 |
Jan 09, 2023 | 8.86 | 9.02 | 8.86 | 9.02 | 9.02 | 2,100 |
Jan 06, 2023 | 8.50 | 8.59 | 8.47 | 8.59 | 8.59 | 1,200 |
Jan 05, 2023 | 8.47 | 8.53 | 8.47 | 8.52 | 8.52 | 4,400 |
Jan 04, 2023 | 8.56 | 8.80 | 8.56 | 8.76 | 8.76 | 1,200 |
Jan 03, 2023 | 8.34 | 8.69 | 8.34 | 8.49 | 8.49 | 4,200 |
Dec 30, 2022 | 8.16 | 8.42 | 8.16 | 8.42 | 8.42 | 1,200 |
Dec 29, 2022 | 8.20 | 8.42 | 8.20 | 8.42 | 8.42 | 3,700 |
Dec 28, 2022 | 8.15 | 8.20 | 8.09 | 8.20 | 8.20 | 5,700 |
Dec 23, 2022 | 8.28 | 8.38 | 8.28 | 8.36 | 8.36 | 4,900 |
Dec 22, 2022 | 8.38 | 8.42 | 8.28 | 8.41 | 8.41 | 2,300 |
Dec 21, 2022 | 8.62 | 8.63 | 8.61 | 8.61 | 8.61 | 3,500 |
Dec 20, 2022 | 8.28 | 8.57 | 8.28 | 8.49 | 8.49 | 13,600 |
Dec 19, 2022 | 8.87 | 8.87 | 8.46 | 8.51 | 8.51 | 5,400 |
Dec 16, 2022 | 8.75 | 8.75 | 8.60 | 8.67 | 8.67 | 2,700 |
Dec 15, 2022 | 8.90 | 8.97 | 8.82 | 8.87 | 8.87 | 2,900 |
Dec 14, 2022 | 8.98 | 9.27 | 8.98 | 9.18 | 9.18 | 3,800 |
Dec 13, 2022 | 9.33 | 9.55 | 9.02 | 9.09 | 9.09 | 6,600 |
Dec 12, 2022 | 9.05 | 9.16 | 9.05 | 9.09 | 9.09 | 6,700 |
Dec 09, 2022 | 9.06 | 9.12 | 9.06 | 9.12 | 9.12 | 1,000 |
Dec 08, 2022 | 9.10 | 9.10 | 9.05 | 9.08 | 9.08 | 2,900 |
Dec 07, 2022 | 9.00 | 9.06 | 8.90 | 9.06 | 9.06 | 4,300 |
Dec 06, 2022 | 9.07 | 9.07 | 9.00 | 9.05 | 9.05 | 4,100 |
Dec 05, 2022 | 9.42 | 9.42 | 9.28 | 9.29 | 9.29 | 2,100 |
Dec 02, 2022 | 9.52 | 9.61 | 9.52 | 9.61 | 9.61 | 700 |
Dec 01, 2022 | 9.57 | 9.60 | 9.56 | 9.60 | 9.60 | 2,700 |
Nov 30, 2022 | 9.15 | 9.56 | 9.14 | 9.55 | 9.55 | 8,500 |
Nov 29, 2022 | 9.19 | 9.27 | 9.19 | 9.20 | 9.20 | 3,000 |
Nov 28, 2022 | 9.15 | 9.16 | 9.15 | 9.15 | 9.15 | 800 |
Nov 25, 2022 | 9.21 | 9.31 | 9.20 | 9.20 | 9.20 | 2,200 |
Nov 24, 2022 | 9.04 | 9.13 | 9.04 | 9.13 | 9.13 | 1,300 |
Nov 23, 2022 | 9.20 | 9.28 | 9.20 | 9.28 | 9.28 | 900 |
Nov 22, 2022 | 8.90 | 9.08 | 8.90 | 9.07 | 9.07 | 3,700 |
Nov 21, 2022 | 9.08 | 9.14 | 8.96 | 8.99 | 8.99 | 7,300 |
Nov 18, 2022 | 9.60 | 9.60 | 9.25 | 9.26 | 9.26 | 7,400 |
Nov 17, 2022 | 9.44 | 9.44 | 9.42 | 9.43 | 9.43 | 800 |
Nov 16, 2022 | 9.88 | 9.88 | 9.59 | 9.61 | 9.61 | 8,900 |
Nov 15, 2022 | 10.31 | 10.31 | 9.95 | 9.95 | 9.95 | 1,200 |
Nov 14, 2022 | 9.88 | 9.93 | 9.88 | 9.89 | 9.89 | 3,200 |
Nov 11, 2022 | 9.39 | 9.90 | 9.37 | 9.90 | 9.90 | 4,500 |
Nov 10, 2022 | 9.20 | 9.64 | 9.20 | 9.61 | 9.61 | 65,800 |
Nov 09, 2022 | 9.15 | 9.15 | 8.97 | 8.97 | 8.97 | 5,300 |
Nov 08, 2022 | 9.64 | 9.64 | 9.22 | 9.34 | 9.34 | 1,500 |
Nov 07, 2022 | 9.56 | 9.62 | 9.56 | 9.62 | 9.62 | 1,200 |
Nov 04, 2022 | 9.54 | 9.70 | 9.54 | 9.59 | 9.59 | 4,300 |
Nov 03, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 300 |
Nov 02, 2022 | 10.25 | 10.25 | 9.95 | 9.95 | 9.95 | 2,800 |
Nov 01, 2022 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
Oct 31, 2022 | 10.79 | 10.79 | 10.47 | 10.47 | 10.47 | 3,700 |
Oct 28, 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 800 |
Oct 27, 2022 | 10.59 | 10.59 | 10.44 | 10.44 | 10.44 | 900 |
Oct 26, 2022 | 10.80 | 10.99 | 10.70 | 10.70 | 10.70 | 3,000 |
Oct 25, 2022 | 10.33 | 10.67 | 10.33 | 10.67 | 10.67 | 1,000 |
Oct 24, 2022 | 10.16 | 10.16 | 10.09 | 10.09 | 10.09 | 1,900 |
Oct 21, 2022 | 9.85 | 9.88 | 9.75 | 9.75 | 9.75 | 3,000 |
Oct 20, 2022 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 600 |
Oct 19, 2022 | 10.27 | 10.27 | 9.84 | 9.84 | 9.84 | 1,200 |
Oct 18, 2022 | 10.07 | 10.12 | 10.05 | 10.05 | 10.05 | 4,300 |
Oct 17, 2022 | 9.81 | 10.31 | 9.81 | 10.20 | 10.20 | 2,200 |
Oct 14, 2022 | 10.75 | 10.75 | 9.83 | 9.83 | 9.83 | 1,300 |
Oct 13, 2022 | 9.68 | 10.20 | 9.66 | 10.20 | 10.20 | 4,200 |
Oct 12, 2022 | 9.73 | 9.99 | 9.73 | 9.99 | 9.99 | 41,600 |
Oct 11, 2022 | 10.01 | 10.01 | 9.91 | 9.91 | 9.91 | 900 |
Oct 07, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 300 |
Oct 06, 2022 | 11.10 | 11.10 | 10.94 | 10.94 | 10.94 | 700 |
Oct 05, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
Oct 04, 2022 | 10.42 | 11.16 | 10.42 | 11.00 | 11.00 | 5,300 |
Oct 03, 2022 | 10.01 | 10.40 | 10.01 | 10.40 | 10.40 | 1,100 |
Sept 30, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Sept 29, 2022 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | 1,400 |
Sept 28, 2022 | 10.20 | 10.65 | 10.20 | 10.65 | 10.65 | 2,000 |
Sept 27, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 700 |
Sept 26, 2022 | 10.12 | 10.44 | 10.12 | 10.22 | 10.22 | 3,600 |
Sept 23, 2022 | 10.30 | 10.30 | 10.05 | 10.18 | 10.18 | 5,900 |
Sept 22, 2022 | 10.45 | 10.45 | 10.36 | 10.40 | 10.40 | 2,200 |
Sept 21, 2022 | 10.83 | 11.02 | 10.82 | 11.02 | 11.02 | 6,300 |
Sept 20, 2022 | 10.77 | 10.82 | 10.67 | 10.67 | 10.67 | 21,400 |
Sept 19, 2022 | 11.14 | 11.14 | 10.80 | 10.90 | 10.90 | 20,300 |
Sept 16, 2022 | 11.05 | 11.10 | 10.97 | 11.04 | 11.04 | 6,400 |
Sept 15, 2022 | 11.40 | 11.40 | 11.26 | 11.26 | 11.26 | 3,200 |
Sept 14, 2022 | 11.41 | 11.46 | 11.40 | 11.46 | 11.46 | 4,700 |
Sept 13, 2022 | 11.55 | 11.58 | 11.45 | 11.45 | 11.45 | 2,000 |
Sept 12, 2022 | 12.00 | 12.09 | 12.00 | 12.07 | 12.07 | 7,400 |
Sept 09, 2022 | 11.95 | 11.95 | 11.92 | 11.92 | 11.92 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |