Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 8.82 | 8.96 | 8.75 | 8.77 | 8.77 | 95,200 |
Feb 02, 2023 | 9.01 | 9.14 | 8.91 | 8.92 | 8.92 | 194,600 |
Feb 01, 2023 | 9.23 | 9.31 | 9.12 | 9.21 | 9.21 | 125,900 |
Jan 31, 2023 | 9.25 | 9.25 | 9.11 | 9.22 | 9.22 | 118,100 |
Jan 30, 2023 | 9.35 | 9.36 | 9.12 | 9.17 | 9.17 | 180,500 |
Jan 27, 2023 | 9.42 | 9.46 | 9.26 | 9.37 | 9.37 | 175,600 |
Jan 26, 2023 | 9.15 | 9.36 | 9.12 | 9.20 | 9.20 | 185,000 |
Jan 25, 2023 | 8.85 | 9.09 | 8.85 | 9.00 | 9.00 | 210,900 |
Jan 24, 2023 | 8.69 | 8.94 | 8.69 | 8.80 | 8.80 | 118,500 |
Jan 23, 2023 | 8.69 | 8.82 | 8.61 | 8.72 | 8.72 | 161,900 |
Jan 20, 2023 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 147,700 |
Jan 19, 2023 | 8.69 | 8.82 | 8.69 | 8.79 | 8.79 | 161,000 |
Jan 18, 2023 | 8.77 | 8.87 | 8.71 | 8.76 | 8.76 | 97,300 |
Jan 17, 2023 | 8.86 | 8.86 | 8.72 | 8.80 | 8.80 | 159,800 |
Jan 13, 2023 | 8.39 | 8.59 | 8.39 | 8.53 | 8.53 | 192,400 |
Jan 12, 2023 | 8.50 | 8.61 | 8.45 | 8.59 | 8.59 | 282,800 |
Jan 11, 2023 | 8.35 | 8.39 | 8.30 | 8.33 | 8.33 | 93,700 |
Jan 10, 2023 | 8.30 | 8.30 | 8.20 | 8.23 | 8.23 | 146,100 |
Jan 09, 2023 | 8.14 | 8.60 | 8.07 | 8.33 | 8.33 | 165,800 |
Jan 06, 2023 | 8.11 | 8.30 | 8.11 | 8.29 | 8.29 | 213,200 |
Jan 05, 2023 | 8.24 | 8.24 | 8.05 | 8.07 | 8.07 | 164,500 |
Jan 04, 2023 | 8.16 | 8.43 | 8.16 | 8.21 | 8.21 | 245,400 |
Jan 03, 2023 | 8.32 | 8.44 | 8.30 | 8.37 | 8.37 | 141,800 |
Dec 30, 2022 | 8.35 | 8.39 | 8.30 | 8.35 | 8.35 | 227,600 |
Dec 29, 2022 | 8.27 | 8.46 | 8.27 | 8.43 | 8.43 | 223,000 |
Dec 28, 2022 | 8.24 | 8.37 | 8.23 | 8.26 | 8.26 | 136,900 |
Dec 27, 2022 | 8.33 | 8.41 | 8.27 | 8.36 | 8.36 | 225,200 |
Dec 23, 2022 | 8.16 | 8.42 | 8.16 | 8.40 | 8.40 | 152,500 |
Dec 22, 2022 | 8.53 | 8.65 | 8.47 | 8.52 | 8.52 | 159,200 |
Dec 21, 2022 | 8.63 | 8.75 | 8.51 | 8.62 | 8.62 | 164,800 |
Dec 20, 2022 | 8.82 | 9.05 | 8.82 | 8.94 | 8.94 | 333,100 |
Dec 19, 2022 | 8.75 | 8.94 | 8.71 | 8.80 | 8.80 | 446,600 |
Dec 16, 2022 | 8.84 | 8.95 | 8.84 | 8.93 | 8.93 | 239,100 |
Dec 15, 2022 | 8.98 | 9.06 | 8.80 | 8.83 | 8.83 | 145,600 |
Dec 14, 2022 | 9.01 | 9.28 | 8.99 | 9.03 | 9.03 | 160,700 |
Dec 13, 2022 | 9.00 | 9.24 | 8.97 | 8.97 | 8.97 | 122,700 |
Dec 12, 2022 | 8.97 | 9.00 | 8.85 | 8.88 | 8.88 | 187,900 |
Dec 09, 2022 | 8.93 | 9.17 | 8.82 | 8.91 | 8.91 | 109,000 |
Dec 08, 2022 | 8.71 | 9.19 | 8.71 | 8.95 | 8.95 | 194,000 |
Dec 07, 2022 | 8.99 | 9.05 | 8.80 | 9.01 | 9.01 | 88,100 |
Dec 06, 2022 | 9.02 | 9.11 | 8.96 | 8.96 | 8.96 | 124,400 |
Dec 05, 2022 | 9.05 | 9.26 | 8.97 | 8.99 | 8.99 | 129,400 |
Dec 02, 2022 | 9.10 | 9.40 | 9.10 | 9.25 | 9.25 | 92,700 |
Dec 01, 2022 | 9.44 | 9.59 | 9.29 | 9.36 | 9.36 | 153,100 |
Nov 30, 2022 | 9.10 | 9.33 | 9.10 | 9.29 | 9.29 | 162,400 |
Nov 29, 2022 | 9.00 | 9.17 | 8.95 | 9.02 | 9.02 | 274,700 |
Nov 28, 2022 | 9.13 | 9.34 | 9.13 | 9.18 | 9.18 | 120,200 |
Nov 25, 2022 | 9.40 | 9.40 | 9.12 | 9.28 | 9.28 | 66,500 |
Nov 23, 2022 | 9.28 | 9.42 | 9.16 | 9.41 | 9.41 | 123,900 |
Nov 22, 2022 | 9.06 | 9.28 | 9.06 | 9.28 | 9.28 | 312,800 |
Nov 21, 2022 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | 214,400 |
Nov 18, 2022 | 8.89 | 9.00 | 8.87 | 8.94 | 8.94 | 150,000 |
Nov 17, 2022 | 8.66 | 8.78 | 8.61 | 8.75 | 8.75 | 244,100 |
Nov 16, 2022 | 8.61 | 8.80 | 8.60 | 8.66 | 8.66 | 267,700 |
Nov 15, 2022 | 8.61 | 8.87 | 8.58 | 8.61 | 8.61 | 155,000 |
Nov 14, 2022 | 8.55 | 8.80 | 8.41 | 8.71 | 8.71 | 321,400 |
Nov 11, 2022 | 8.64 | 8.80 | 8.62 | 8.77 | 8.77 | 119,400 |
Nov 10, 2022 | 8.27 | 8.62 | 8.27 | 8.62 | 8.62 | 185,800 |
Nov 09, 2022 | 8.45 | 8.45 | 8.20 | 8.21 | 8.21 | 172,600 |
Nov 08, 2022 | 8.40 | 8.67 | 8.36 | 8.47 | 8.47 | 345,900 |
Nov 07, 2022 | 8.26 | 8.63 | 8.22 | 8.40 | 8.40 | 348,400 |
Nov 04, 2022 | 8.42 | 8.67 | 8.35 | 8.67 | 8.67 | 230,900 |
Nov 03, 2022 | 8.20 | 8.35 | 8.10 | 8.32 | 8.32 | 165,900 |
Nov 02, 2022 | 8.35 | 8.49 | 8.30 | 8.34 | 8.34 | 444,900 |
Nov 01, 2022 | 7.66 | 7.83 | 7.61 | 7.63 | 7.63 | 447,400 |
Oct 31, 2022 | 6.92 | 7.12 | 6.83 | 7.06 | 7.06 | 411,600 |
Oct 28, 2022 | 7.15 | 7.20 | 6.88 | 7.18 | 7.18 | 224,800 |
Oct 27, 2022 | 7.48 | 7.48 | 7.16 | 7.16 | 7.16 | 295,400 |
Oct 26, 2022 | 7.21 | 7.34 | 7.00 | 7.28 | 7.28 | 168,600 |
Oct 25, 2022 | 7.10 | 7.25 | 7.05 | 7.23 | 7.23 | 444,400 |
Oct 24, 2022 | 6.95 | 7.09 | 6.90 | 7.02 | 7.02 | 655,300 |
Oct 21, 2022 | 6.90 | 7.09 | 6.83 | 7.09 | 7.09 | 261,700 |
Oct 20, 2022 | 7.00 | 7.21 | 6.84 | 6.93 | 6.93 | 374,100 |
Oct 19, 2022 | 7.02 | 7.05 | 6.95 | 7.00 | 7.00 | 243,200 |
Oct 18, 2022 | 7.00 | 7.08 | 6.84 | 7.02 | 7.02 | 528,300 |
Oct 17, 2022 | 7.20 | 7.20 | 6.91 | 7.05 | 7.05 | 365,200 |
Oct 14, 2022 | 7.01 | 7.08 | 6.84 | 6.99 | 6.99 | 368,100 |
Oct 13, 2022 | 6.66 | 7.06 | 6.66 | 7.06 | 7.06 | 409,100 |
Oct 12, 2022 | 7.08 | 7.08 | 6.94 | 6.98 | 6.98 | 245,600 |
Oct 11, 2022 | 6.92 | 7.18 | 6.92 | 7.08 | 7.08 | 564,600 |
Oct 10, 2022 | 7.15 | 7.28 | 7.08 | 7.12 | 7.12 | 334,400 |
Oct 07, 2022 | 7.30 | 7.30 | 7.05 | 7.16 | 7.16 | 282,200 |
Oct 06, 2022 | 7.40 | 7.63 | 7.09 | 7.35 | 7.35 | 254,500 |
Oct 05, 2022 | 7.25 | 7.39 | 7.25 | 7.37 | 7.37 | 291,000 |
Oct 04, 2022 | 7.25 | 7.37 | 7.23 | 7.33 | 7.33 | 791,000 |
Oct 03, 2022 | 7.05 | 7.22 | 7.05 | 7.18 | 7.18 | 379,300 |
Sept 30, 2022 | 7.00 | 7.25 | 7.00 | 7.05 | 7.05 | 504,200 |
Sept 29, 2022 | 7.38 | 7.38 | 7.00 | 7.15 | 7.15 | 401,200 |
Sept 28, 2022 | 7.18 | 7.32 | 7.13 | 7.29 | 7.29 | 345,100 |
Sept 27, 2022 | 7.35 | 7.35 | 7.14 | 7.17 | 7.17 | 680,100 |
Sept 26, 2022 | 7.57 | 7.57 | 7.27 | 7.33 | 7.33 | 481,800 |
Sept 23, 2022 | 7.65 | 7.80 | 7.50 | 7.55 | 7.55 | 249,900 |
Sept 22, 2022 | 8.00 | 8.00 | 7.50 | 7.74 | 7.74 | 277,400 |
Sept 21, 2022 | 7.59 | 7.80 | 7.59 | 7.69 | 7.69 | 426,200 |
Sept 20, 2022 | 7.69 | 7.89 | 7.50 | 7.76 | 7.76 | 436,400 |
Sept 19, 2022 | 7.63 | 7.95 | 7.63 | 7.94 | 7.94 | 602,000 |
Sept 16, 2022 | 7.90 | 7.92 | 7.84 | 7.92 | 7.92 | 581,500 |
Sept 15, 2022 | 7.60 | 7.94 | 7.60 | 7.87 | 7.87 | 279,900 |
Sept 14, 2022 | 7.86 | 7.88 | 7.74 | 7.82 | 7.82 | 312,000 |
Sept 13, 2022 | 7.94 | 8.08 | 7.75 | 7.80 | 7.80 | 441,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |