Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 9.78 | 10.47 | 9.60 | 9.61 | 9.61 | 10,552,600 |
Feb 03, 2023 | 10.49 | 10.49 | 9.40 | 9.60 | 9.60 | 29,400 |
Feb 02, 2023 | 10.65 | 10.70 | 10.06 | 10.43 | 10.43 | 67,300 |
Feb 01, 2023 | 10.70 | 10.72 | 9.96 | 10.09 | 10.09 | 55,100 |
Jan 31, 2023 | 10.15 | 10.22 | 10.00 | 10.22 | 10.22 | 16,600 |
Jan 30, 2023 | 10.49 | 10.80 | 9.95 | 10.15 | 10.15 | 46,300 |
Jan 27, 2023 | 10.03 | 10.60 | 9.72 | 10.10 | 10.10 | 130,500 |
Jan 26, 2023 | 10.10 | 10.10 | 10.04 | 10.10 | 10.10 | 110,300 |
Jan 25, 2023 | 10.12 | 10.12 | 10.05 | 10.07 | 10.07 | 65,300 |
Jan 24, 2023 | 10.12 | 10.12 | 10.07 | 10.07 | 10.07 | 2,900 |
Jan 23, 2023 | 10.08 | 10.08 | 10.03 | 10.06 | 10.06 | 188,500 |
Jan 20, 2023 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | 92,700 |
Jan 19, 2023 | 10.03 | 10.10 | 10.03 | 10.07 | 10.07 | 467,200 |
Jan 18, 2023 | 10.11 | 10.11 | 10.09 | 10.09 | 10.09 | 2,200 |
Jan 17, 2023 | 10.12 | 10.12 | 10.11 | 10.11 | 10.11 | 28,300 |
Jan 13, 2023 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 1,700 |
Jan 12, 2023 | 10.08 | 10.11 | 10.05 | 10.11 | 10.11 | 142,700 |
Jan 11, 2023 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 19,100 |
Jan 10, 2023 | 10.02 | 10.02 | 9.99 | 10.01 | 10.01 | 26,600 |
Jan 09, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 7,500 |
Jan 06, 2023 | 10.00 | 10.01 | 9.98 | 10.01 | 10.01 | 425,500 |
Jan 05, 2023 | 10.01 | 10.01 | 9.98 | 9.98 | 9.98 | 200 |
Jan 04, 2023 | 10.00 | 10.01 | 9.98 | 10.00 | 10.00 | 13,900 |
Jan 03, 2023 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 679,100 |
Dec 30, 2022 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 1,200 |
Dec 29, 2022 | 9.97 | 9.99 | 9.97 | 9.99 | 9.99 | 600 |
Dec 28, 2022 | 9.93 | 9.96 | 9.93 | 9.96 | 9.96 | 600 |
Dec 27, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 600 |
Dec 23, 2022 | 9.93 | 9.99 | 9.93 | 9.99 | 9.99 | 5,600 |
Dec 22, 2022 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 600 |
Dec 21, 2022 | 9.89 | 9.92 | 9.89 | 9.92 | 9.92 | 2,300 |
Dec 20, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,000 |
Dec 19, 2022 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | 1,200 |
Dec 16, 2022 | 9.87 | 9.99 | 9.87 | 9.89 | 9.89 | 1,400 |
Dec 15, 2022 | 9.89 | 9.89 | 9.88 | 9.89 | 9.89 | 2,400 |
Dec 14, 2022 | 9.95 | 9.95 | 9.86 | 9.87 | 9.87 | 3,000 |
Dec 13, 2022 | 9.82 | 9.88 | 9.82 | 9.88 | 9.88 | 1,000 |
Dec 12, 2022 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 1,200 |
Dec 09, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Dec 08, 2022 | 9.99 | 9.99 | 9.94 | 9.94 | 9.94 | 2,500 |
Dec 07, 2022 | 9.94 | 9.97 | 9.94 | 9.94 | 9.94 | 1,800 |
Dec 06, 2022 | 9.99 | 10.02 | 9.95 | 9.99 | 9.99 | 67,100 |
Dec 05, 2022 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 1,600 |
Dec 02, 2022 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 2,800 |
Dec 01, 2022 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | 7,100 |
Nov 30, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 600 |
Nov 29, 2022 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 1,100 |
Nov 28, 2022 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 400 |
Nov 25, 2022 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 36,900 |
Nov 23, 2022 | 9.88 | 9.88 | 9.84 | 9.84 | 9.84 | 2,800 |
Nov 22, 2022 | 9.86 | 9.88 | 9.84 | 9.84 | 9.84 | 3,200 |
Nov 21, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 200 |
Nov 18, 2022 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | 20,100 |
Nov 17, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 33,500 |
Nov 16, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 71,700 |
Nov 15, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 100 |
Nov 14, 2022 | 9.88 | 9.88 | 9.83 | 9.83 | 9.83 | 312,600 |
Nov 11, 2022 | 9.88 | 9.88 | 9.82 | 9.82 | 9.82 | 370,900 |
Nov 10, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 300 |
Nov 09, 2022 | 9.88 | 9.88 | 9.86 | 9.86 | 9.86 | 300 |
Nov 08, 2022 | 9.83 | 9.84 | 9.83 | 9.83 | 9.83 | 22,600 |
Nov 07, 2022 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | 3,600 |
Nov 04, 2022 | 9.86 | 9.88 | 9.86 | 9.88 | 9.88 | 1,700 |
Nov 03, 2022 | 9.88 | 9.88 | 9.83 | 9.83 | 9.83 | 1,600 |
Nov 02, 2022 | 9.85 | 9.88 | 9.83 | 9.88 | 9.88 | 67,400 |
Nov 01, 2022 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | 10,500 |
Oct 31, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1,200 |
Oct 28, 2022 | 9.82 | 9.82 | 9.80 | 9.81 | 9.81 | 20,500 |
Oct 27, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Oct 26, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 500 |
Oct 25, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 100 |
Oct 24, 2022 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 900 |
Oct 21, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 300 |
Oct 20, 2022 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 1,200 |
Oct 19, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Oct 18, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Oct 17, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 900 |
Oct 14, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 200 |
Oct 13, 2022 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | 7,900 |
Oct 12, 2022 | 9.83 | 9.83 | 9.79 | 9.79 | 9.79 | 600 |
Oct 11, 2022 | 9.78 | 9.80 | 9.78 | 9.78 | 9.78 | 1,100 |
Oct 10, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 400 |
Oct 07, 2022 | 9.78 | 9.83 | 9.75 | 9.78 | 9.78 | 63,900 |
Oct 06, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 5,200 |
Oct 05, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1,900 |
Oct 04, 2022 | 9.81 | 9.81 | 9.79 | 9.81 | 9.81 | 6,500 |
Oct 03, 2022 | 9.81 | 9.83 | 9.79 | 9.83 | 9.83 | 106,400 |
Sep 30, 2022 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 25,100 |
Sep 29, 2022 | 9.83 | 9.83 | 9.80 | 9.80 | 9.80 | 15,400 |
Sep 28, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 114,600 |
Sep 27, 2022 | 9.81 | 9.87 | 9.81 | 9.87 | 9.87 | 1,300 |
Sep 26, 2022 | 9.86 | 9.86 | 9.83 | 9.83 | 9.83 | 2,200 |
Sep 23, 2022 | 9.88 | 9.89 | 9.85 | 9.85 | 9.85 | 1,100 |
Sep 22, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Sep 21, 2022 | 9.80 | 9.84 | 9.80 | 9.83 | 9.83 | 700 |
Sep 20, 2022 | 9.98 | 9.98 | 9.82 | 9.86 | 9.86 | 1,500 |
Sep 19, 2022 | 9.87 | 9.91 | 9.87 | 9.87 | 9.87 | 900 |
Sep 16, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Sep 15, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Sep 14, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |