Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | - | - | - | - | - | - |
Feb 06, 2023 | 10.90 | 11.30 | 10.83 | 10.87 | 10.87 | 869,800 |
Feb 03, 2023 | 11.15 | 11.44 | 10.91 | 11.04 | 11.04 | 2,060,800 |
Feb 02, 2023 | 11.45 | 11.86 | 11.38 | 11.60 | 11.60 | 1,267,100 |
Feb 01, 2023 | 11.15 | 11.43 | 10.86 | 11.22 | 11.22 | 1,241,500 |
Jan 31, 2023 | 10.89 | 11.14 | 10.89 | 11.12 | 11.12 | 1,332,100 |
Jan 30, 2023 | 11.18 | 11.26 | 10.85 | 10.86 | 10.86 | 1,290,100 |
Jan 27, 2023 | 11.05 | 11.56 | 11.03 | 11.40 | 11.40 | 808,900 |
Jan 26, 2023 | 11.03 | 11.32 | 10.92 | 11.17 | 11.17 | 1,789,200 |
Jan 25, 2023 | 10.78 | 10.98 | 10.62 | 10.89 | 10.89 | 1,009,800 |
Jan 24, 2023 | 10.91 | 11.13 | 10.85 | 10.99 | 10.99 | 718,900 |
Jan 23, 2023 | 10.66 | 11.15 | 10.60 | 10.97 | 10.97 | 1,388,700 |
Jan 20, 2023 | 10.76 | 10.79 | 10.52 | 10.68 | 10.68 | 1,588,600 |
Jan 19, 2023 | 10.54 | 10.71 | 10.46 | 10.58 | 10.58 | 576,700 |
Jan 18, 2023 | 10.73 | 10.97 | 10.46 | 10.52 | 10.52 | 2,167,100 |
Jan 17, 2023 | 10.54 | 10.58 | 10.32 | 10.48 | 10.48 | 740,400 |
Jan 13, 2023 | 10.38 | 10.59 | 10.16 | 10.57 | 10.57 | 831,200 |
Jan 12, 2023 | 10.29 | 10.56 | 10.01 | 10.53 | 10.53 | 1,025,000 |
Jan 11, 2023 | 9.86 | 10.35 | 9.80 | 10.27 | 10.27 | 1,126,200 |
Jan 10, 2023 | 9.78 | 9.96 | 9.51 | 9.83 | 9.83 | 959,500 |
Jan 09, 2023 | 9.39 | 9.91 | 9.39 | 9.83 | 9.83 | 1,857,200 |
Jan 06, 2023 | 9.29 | 9.39 | 8.99 | 9.29 | 9.29 | 917,800 |
Jan 05, 2023 | 9.47 | 9.47 | 9.16 | 9.21 | 9.21 | 941,000 |
Jan 04, 2023 | 9.35 | 9.57 | 9.15 | 9.46 | 9.46 | 2,028,700 |
Jan 03, 2023 | 10.13 | 10.28 | 9.09 | 9.24 | 9.24 | 1,575,100 |
Dec 30, 2022 | 9.52 | 9.97 | 9.49 | 9.94 | 9.94 | 1,208,000 |
Dec 29, 2022 | 9.24 | 9.69 | 9.16 | 9.67 | 9.67 | 890,700 |
Dec 28, 2022 | 8.89 | 9.16 | 8.85 | 9.12 | 9.12 | 812,800 |
Dec 27, 2022 | 8.99 | 9.08 | 8.60 | 8.94 | 8.94 | 653,800 |
Dec 23, 2022 | 9.05 | 9.13 | 8.76 | 9.05 | 9.05 | 645,100 |
Dec 22, 2022 | 9.17 | 9.25 | 8.17 | 9.08 | 9.08 | 1,821,900 |
Dec 21, 2022 | 9.28 | 9.41 | 9.05 | 9.26 | 9.26 | 1,233,800 |
Dec 20, 2022 | 9.24 | 9.40 | 9.15 | 9.28 | 9.28 | 1,174,100 |
Dec 19, 2022 | 9.43 | 9.56 | 9.14 | 9.30 | 9.30 | 972,900 |
Dec 16, 2022 | 9.16 | 9.67 | 9.14 | 9.43 | 9.43 | 2,832,200 |
Dec 15, 2022 | 9.23 | 9.41 | 9.02 | 9.29 | 9.29 | 1,039,000 |
Dec 14, 2022 | 9.18 | 9.56 | 9.10 | 9.43 | 9.43 | 1,664,500 |
Dec 13, 2022 | 9.60 | 9.69 | 9.14 | 9.19 | 9.19 | 1,209,300 |
Dec 12, 2022 | 8.94 | 9.44 | 8.92 | 9.19 | 9.19 | 1,369,300 |
Dec 09, 2022 | 8.77 | 9.02 | 8.12 | 8.92 | 8.92 | 1,039,000 |
Dec 08, 2022 | 8.57 | 8.95 | 8.57 | 8.81 | 8.81 | 1,152,300 |
Dec 07, 2022 | 8.34 | 8.63 | 8.07 | 8.59 | 8.59 | 1,331,700 |
Dec 06, 2022 | 8.70 | 8.74 | 8.26 | 8.35 | 8.35 | 662,600 |
Dec 05, 2022 | 8.78 | 8.89 | 8.63 | 8.67 | 8.67 | 607,500 |
Dec 02, 2022 | 8.75 | 8.88 | 8.57 | 8.85 | 8.85 | 1,046,200 |
Dec 01, 2022 | 8.71 | 9.04 | 8.62 | 8.96 | 8.96 | 1,328,900 |
Nov 30, 2022 | 8.44 | 8.68 | 8.29 | 8.62 | 8.62 | 1,934,000 |
Nov 29, 2022 | 8.48 | 8.58 | 8.31 | 8.41 | 8.41 | 632,200 |
Nov 28, 2022 | 8.49 | 8.71 | 8.35 | 8.49 | 8.49 | 625,900 |
Nov 25, 2022 | 8.64 | 8.75 | 8.52 | 8.60 | 8.60 | 448,700 |
Nov 23, 2022 | 8.10 | 8.78 | 8.02 | 8.60 | 8.60 | 1,054,200 |
Nov 22, 2022 | 8.34 | 8.36 | 7.99 | 8.12 | 8.12 | 1,452,200 |
Nov 21, 2022 | 8.34 | 8.40 | 8.18 | 8.32 | 8.32 | 936,700 |
Nov 18, 2022 | 8.87 | 8.92 | 8.15 | 8.39 | 8.39 | 2,132,300 |
Nov 17, 2022 | 8.91 | 8.91 | 8.49 | 8.68 | 8.68 | 1,380,900 |
Nov 16, 2022 | 9.17 | 9.40 | 8.97 | 9.13 | 9.13 | 1,131,400 |
Nov 15, 2022 | 9.15 | 9.52 | 9.15 | 9.27 | 9.27 | 2,282,600 |
Nov 14, 2022 | 8.96 | 9.07 | 8.80 | 8.89 | 8.89 | 1,276,700 |
Nov 11, 2022 | 8.53 | 9.18 | 8.53 | 9.09 | 9.09 | 1,787,600 |
Nov 10, 2022 | 8.35 | 8.73 | 8.35 | 8.54 | 8.54 | 2,342,800 |
Nov 09, 2022 | 7.89 | 8.09 | 7.67 | 7.84 | 7.84 | 988,500 |
Nov 08, 2022 | 8.16 | 8.20 | 7.72 | 7.99 | 7.99 | 1,257,700 |
Nov 07, 2022 | 7.95 | 8.20 | 7.49 | 8.14 | 8.14 | 1,374,000 |
Nov 04, 2022 | 7.68 | 7.91 | 7.31 | 7.85 | 7.85 | 3,534,400 |
Nov 03, 2022 | 7.76 | 8.14 | 7.56 | 7.62 | 7.62 | 2,303,400 |
Nov 02, 2022 | 9.29 | 9.94 | 8.13 | 8.17 | 8.17 | 3,721,700 |
Nov 01, 2022 | 9.24 | 9.44 | 8.89 | 9.05 | 9.05 | 1,577,800 |
Oct 31, 2022 | 9.01 | 9.25 | 8.96 | 9.10 | 9.10 | 3,642,100 |
Oct 28, 2022 | 9.00 | 9.10 | 8.74 | 9.05 | 9.05 | 2,184,500 |
Oct 27, 2022 | 9.06 | 9.18 | 8.85 | 8.98 | 8.98 | 1,462,300 |
Oct 26, 2022 | 8.92 | 9.25 | 8.84 | 9.05 | 9.05 | 1,983,000 |
Oct 25, 2022 | 8.39 | 9.00 | 8.39 | 8.90 | 8.90 | 3,586,400 |
Oct 24, 2022 | 8.31 | 8.40 | 7.99 | 8.33 | 8.33 | 690,600 |
Oct 21, 2022 | 8.23 | 8.33 | 7.82 | 8.32 | 8.32 | 816,300 |
Oct 20, 2022 | 8.23 | 8.51 | 8.06 | 8.24 | 8.24 | 1,587,100 |
Oct 19, 2022 | 8.35 | 8.53 | 8.22 | 8.33 | 8.33 | 642,400 |
Oct 18, 2022 | 8.44 | 8.62 | 8.22 | 8.47 | 8.47 | 2,173,000 |
Oct 17, 2022 | 8.17 | 8.40 | 8.06 | 8.16 | 8.16 | 899,700 |
Oct 14, 2022 | 8.04 | 8.21 | 7.85 | 7.87 | 7.87 | 1,021,900 |
Oct 13, 2022 | 7.86 | 8.01 | 7.61 | 7.93 | 7.93 | 1,338,800 |
Oct 12, 2022 | 8.00 | 8.15 | 7.88 | 8.14 | 8.14 | 1,357,300 |
Oct 11, 2022 | 8.24 | 8.34 | 7.74 | 7.98 | 7.98 | 1,176,400 |
Oct 10, 2022 | 8.34 | 8.39 | 7.98 | 8.27 | 8.27 | 946,100 |
Oct 07, 2022 | 8.31 | 8.40 | 8.09 | 8.34 | 8.34 | 1,060,800 |
Oct 06, 2022 | 8.48 | 8.65 | 8.47 | 8.49 | 8.49 | 1,254,500 |
Oct 05, 2022 | 8.50 | 8.69 | 8.44 | 8.55 | 8.55 | 1,638,500 |
Oct 04, 2022 | 8.69 | 8.90 | 8.58 | 8.69 | 8.69 | 2,538,500 |
Oct 03, 2022 | 8.60 | 8.70 | 8.29 | 8.51 | 8.51 | 1,375,600 |
Sep 30, 2022 | 8.14 | 8.49 | 8.10 | 8.42 | 8.42 | 1,633,300 |
Sep 29, 2022 | 8.04 | 8.16 | 7.92 | 8.15 | 8.15 | 1,098,100 |
Sep 28, 2022 | 7.55 | 8.35 | 7.55 | 8.23 | 8.23 | 2,290,100 |
Sep 27, 2022 | 7.43 | 7.64 | 7.27 | 7.47 | 7.47 | 949,700 |
Sep 26, 2022 | 7.49 | 7.73 | 7.27 | 7.30 | 7.30 | 706,700 |
Sep 23, 2022 | 7.49 | 7.59 | 7.24 | 7.49 | 7.49 | 873,400 |
Sep 22, 2022 | 8.06 | 8.08 | 7.58 | 7.63 | 7.63 | 1,271,600 |
Sep 21, 2022 | 8.34 | 8.44 | 8.06 | 8.08 | 8.08 | 1,150,300 |
Sep 20, 2022 | 8.14 | 8.40 | 8.08 | 8.27 | 8.27 | 1,043,600 |
Sep 19, 2022 | 8.11 | 8.28 | 7.82 | 8.26 | 8.26 | 1,344,400 |
Sep 16, 2022 | 8.45 | 8.64 | 8.17 | 8.30 | 8.30 | 9,885,300 |
Sep 15, 2022 | 8.62 | 8.95 | 8.39 | 8.65 | 8.65 | 1,146,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |