Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 10.27 | 10.38 | 10.00 | 10.26 | 10.26 | 58,076 |
Feb 03, 2023 | 10.50 | 10.79 | 10.41 | 10.42 | 10.42 | 48,800 |
Feb 02, 2023 | 10.72 | 10.90 | 10.47 | 10.56 | 10.56 | 60,800 |
Feb 01, 2023 | 10.63 | 10.89 | 10.40 | 10.70 | 10.70 | 96,000 |
Jan 31, 2023 | 10.20 | 10.77 | 10.08 | 10.55 | 10.55 | 114,600 |
Jan 30, 2023 | 10.01 | 10.28 | 9.92 | 10.24 | 10.24 | 35,200 |
Jan 27, 2023 | 10.13 | 10.41 | 10.08 | 10.19 | 10.19 | 42,900 |
Jan 26, 2023 | 10.45 | 10.45 | 10.05 | 10.25 | 10.25 | 81,300 |
Jan 25, 2023 | 10.12 | 10.46 | 10.11 | 10.32 | 10.32 | 68,500 |
Jan 24, 2023 | 10.30 | 10.67 | 9.50 | 10.27 | 10.27 | 102,100 |
Jan 23, 2023 | 10.08 | 10.50 | 9.80 | 10.44 | 10.44 | 80,100 |
Jan 20, 2023 | 9.59 | 10.19 | 9.59 | 10.08 | 10.08 | 70,700 |
Jan 19, 2023 | 9.33 | 9.69 | 9.20 | 9.44 | 9.44 | 48,400 |
Jan 18, 2023 | 10.16 | 10.16 | 9.10 | 9.53 | 9.53 | 84,500 |
Jan 17, 2023 | 10.29 | 10.29 | 9.97 | 10.07 | 10.07 | 38,000 |
Jan 13, 2023 | 10.09 | 10.46 | 10.09 | 10.29 | 10.29 | 46,100 |
Jan 12, 2023 | 10.28 | 10.49 | 9.96 | 10.33 | 10.33 | 59,900 |
Jan 11, 2023 | 9.55 | 10.27 | 9.50 | 10.17 | 10.17 | 99,500 |
Jan 10, 2023 | 8.10 | 9.53 | 8.10 | 9.48 | 9.48 | 82,500 |
Jan 09, 2023 | 9.03 | 9.37 | 8.97 | 9.07 | 9.07 | 88,700 |
Jan 06, 2023 | 8.68 | 9.06 | 8.60 | 9.02 | 9.02 | 28,100 |
Jan 05, 2023 | 8.73 | 8.73 | 8.40 | 8.63 | 8.63 | 39,300 |
Jan 04, 2023 | 8.47 | 8.76 | 8.42 | 8.72 | 8.72 | 42,900 |
Jan 03, 2023 | 8.59 | 8.80 | 8.38 | 8.47 | 8.47 | 55,900 |
Dec 30, 2022 | 8.30 | 8.51 | 8.21 | 8.38 | 8.38 | 91,800 |
Dec 29, 2022 | 8.08 | 8.59 | 8.07 | 8.33 | 8.33 | 65,800 |
Dec 28, 2022 | 8.07 | 8.18 | 7.85 | 7.99 | 7.99 | 86,900 |
Dec 27, 2022 | 8.32 | 8.58 | 8.09 | 8.13 | 8.13 | 74,600 |
Dec 23, 2022 | 8.30 | 8.42 | 8.30 | 8.32 | 8.32 | 21,600 |
Dec 22, 2022 | 8.50 | 8.61 | 8.06 | 8.29 | 8.29 | 32,500 |
Dec 21, 2022 | 8.54 | 8.87 | 8.51 | 8.60 | 8.60 | 49,600 |
Dec 20, 2022 | 8.47 | 8.85 | 8.43 | 8.51 | 8.51 | 62,400 |
Dec 19, 2022 | 8.53 | 8.98 | 8.45 | 8.50 | 8.50 | 74,200 |
Dec 16, 2022 | 8.64 | 9.00 | 8.11 | 8.64 | 8.64 | 69,300 |
Dec 15, 2022 | 9.00 | 9.10 | 8.50 | 8.71 | 8.71 | 115,300 |
Dec 14, 2022 | 9.27 | 9.62 | 9.05 | 9.10 | 9.10 | 74,500 |
Dec 13, 2022 | 9.70 | 9.94 | 9.22 | 9.30 | 9.30 | 126,100 |
Dec 12, 2022 | 9.34 | 9.51 | 9.24 | 9.34 | 9.34 | 29,100 |
Dec 09, 2022 | 9.61 | 9.65 | 9.32 | 9.41 | 9.41 | 29,900 |
Dec 08, 2022 | 9.72 | 9.88 | 9.55 | 9.68 | 9.68 | 30,300 |
Dec 07, 2022 | 9.69 | 9.88 | 9.52 | 9.65 | 9.65 | 44,200 |
Dec 06, 2022 | 9.83 | 9.83 | 9.49 | 9.71 | 9.71 | 40,200 |
Dec 05, 2022 | 10.02 | 10.13 | 9.74 | 9.83 | 9.83 | 54,800 |
Dec 02, 2022 | 10.40 | 10.50 | 9.91 | 10.30 | 10.30 | 74,000 |
Dec 01, 2022 | 11.08 | 11.39 | 10.61 | 10.67 | 10.67 | 81,300 |
Nov 30, 2022 | 10.95 | 11.15 | 10.70 | 10.99 | 10.99 | 101,600 |
Nov 29, 2022 | 10.77 | 10.96 | 10.63 | 10.75 | 10.75 | 56,400 |
Nov 28, 2022 | 10.90 | 11.09 | 10.61 | 10.66 | 10.66 | 94,100 |
Nov 25, 2022 | 10.99 | 11.18 | 10.88 | 10.94 | 10.94 | 67,200 |
Nov 23, 2022 | 10.97 | 11.23 | 10.79 | 10.90 | 10.90 | 84,900 |
Nov 22, 2022 | 10.89 | 11.08 | 10.56 | 10.90 | 10.90 | 71,600 |
Nov 21, 2022 | 10.61 | 10.88 | 10.24 | 10.77 | 10.77 | 85,000 |
Nov 18, 2022 | 10.66 | 10.73 | 10.09 | 10.55 | 10.55 | 79,800 |
Nov 17, 2022 | 10.49 | 10.60 | 10.07 | 10.43 | 10.43 | 96,200 |
Nov 16, 2022 | 11.04 | 11.17 | 10.50 | 10.65 | 10.65 | 76,400 |
Nov 15, 2022 | 10.88 | 11.24 | 10.88 | 11.10 | 11.10 | 132,100 |
Nov 14, 2022 | 10.19 | 10.87 | 9.99 | 10.75 | 10.75 | 135,100 |
Nov 11, 2022 | 10.80 | 11.13 | 10.20 | 10.28 | 10.28 | 247,300 |
Nov 10, 2022 | 10.49 | 10.98 | 10.36 | 10.80 | 10.80 | 193,300 |
Nov 09, 2022 | 10.09 | 10.41 | 9.88 | 10.12 | 10.12 | 146,400 |
Nov 08, 2022 | 10.12 | 10.40 | 9.82 | 10.21 | 10.21 | 124,000 |
Nov 07, 2022 | 9.91 | 10.36 | 9.66 | 10.05 | 10.05 | 132,100 |
Nov 04, 2022 | 9.68 | 10.10 | 9.20 | 9.91 | 9.91 | 128,100 |
Nov 03, 2022 | 9.27 | 10.09 | 9.22 | 9.43 | 9.43 | 155,800 |
Nov 02, 2022 | 9.64 | 9.90 | 9.26 | 9.46 | 9.46 | 163,700 |
Nov 01, 2022 | 9.39 | 9.78 | 9.19 | 9.40 | 9.40 | 127,600 |
Oct 31, 2022 | 8.77 | 9.36 | 8.74 | 9.25 | 9.25 | 64,900 |
Oct 28, 2022 | 8.49 | 9.01 | 8.27 | 8.86 | 8.86 | 91,800 |
Oct 27, 2022 | 8.83 | 8.87 | 8.46 | 8.47 | 8.47 | 41,700 |
Oct 26, 2022 | 8.73 | 8.90 | 8.62 | 8.78 | 8.78 | 47,400 |
Oct 25, 2022 | 8.50 | 8.95 | 8.50 | 8.77 | 8.77 | 61,900 |
Oct 24, 2022 | 8.29 | 8.59 | 8.09 | 8.46 | 8.46 | 111,200 |
Oct 21, 2022 | 7.61 | 8.27 | 7.56 | 8.13 | 8.13 | 117,600 |
Oct 20, 2022 | 7.42 | 7.66 | 7.31 | 7.49 | 7.49 | 91,400 |
Oct 19, 2022 | 7.18 | 7.38 | 7.04 | 7.36 | 7.36 | 103,500 |
Oct 18, 2022 | 7.10 | 7.42 | 7.01 | 7.16 | 7.16 | 160,100 |
Oct 17, 2022 | 6.49 | 7.02 | 6.49 | 6.91 | 6.91 | 225,900 |
Oct 14, 2022 | 7.07 | 7.17 | 6.25 | 6.28 | 6.28 | 192,100 |
Oct 13, 2022 | 6.50 | 7.28 | 6.23 | 7.06 | 7.06 | 291,300 |
Oct 12, 2022 | 6.50 | 7.07 | 6.50 | 6.55 | 6.55 | 485,700 |
Oct 11, 2022 | 6.91 | 7.47 | 6.85 | 7.22 | 7.22 | 156,600 |
Oct 10, 2022 | 7.16 | 7.24 | 6.79 | 7.03 | 7.03 | 116,100 |
Oct 07, 2022 | 7.65 | 7.66 | 7.14 | 7.19 | 7.19 | 80,100 |
Oct 06, 2022 | 8.00 | 8.08 | 7.66 | 7.75 | 7.75 | 57,000 |
Oct 05, 2022 | 7.89 | 8.25 | 7.79 | 8.02 | 8.02 | 77,400 |
Oct 04, 2022 | 8.02 | 8.20 | 7.97 | 8.06 | 8.06 | 53,600 |
Oct 03, 2022 | 7.71 | 8.01 | 7.61 | 7.88 | 7.88 | 89,200 |
Sept 30, 2022 | 7.94 | 8.10 | 7.56 | 7.61 | 7.61 | 120,200 |
Sept 29, 2022 | 7.71 | 7.95 | 7.60 | 7.90 | 7.90 | 92,400 |
Sept 28, 2022 | 7.39 | 7.84 | 7.39 | 7.76 | 7.76 | 113,100 |
Sept 27, 2022 | 7.15 | 7.40 | 7.08 | 7.30 | 7.30 | 75,000 |
Sept 26, 2022 | 6.66 | 7.24 | 6.66 | 6.95 | 6.95 | 95,000 |
Sept 23, 2022 | 7.02 | 7.09 | 6.69 | 6.77 | 6.77 | 139,500 |
Sept 22, 2022 | 7.31 | 7.35 | 7.06 | 7.07 | 7.07 | 52,000 |
Sept 21, 2022 | 7.55 | 7.62 | 7.35 | 7.38 | 7.38 | 63,100 |
Sept 20, 2022 | 7.27 | 7.52 | 7.18 | 7.45 | 7.45 | 71,800 |
Sept 19, 2022 | 7.23 | 7.49 | 7.07 | 7.35 | 7.35 | 61,300 |
Sept 16, 2022 | 7.32 | 7.51 | 7.26 | 7.36 | 7.36 | 95,900 |
Sept 15, 2022 | 7.36 | 7.62 | 7.35 | 7.50 | 7.50 | 36,500 |
Sept 14, 2022 | 7.72 | 7.72 | 7.33 | 7.45 | 7.45 | 61,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |