Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 9.85 | 10.41 | 9.77 | 9.96 | 9.96 | 180,000 |
Feb 02, 2023 | 9.48 | 9.98 | 9.35 | 9.59 | 9.59 | 220,200 |
Feb 01, 2023 | 8.90 | 9.18 | 8.80 | 9.08 | 9.08 | 133,100 |
Jan 31, 2023 | 8.58 | 8.92 | 8.56 | 8.82 | 8.82 | 43,500 |
Jan 30, 2023 | 8.78 | 8.79 | 8.34 | 8.45 | 8.45 | 70,400 |
Jan 27, 2023 | 8.90 | 9.00 | 8.76 | 8.82 | 8.82 | 25,000 |
Jan 26, 2023 | 8.92 | 9.18 | 8.52 | 8.93 | 8.93 | 95,800 |
Jan 25, 2023 | 8.27 | 8.90 | 8.22 | 8.80 | 8.80 | 70,400 |
Jan 24, 2023 | 8.38 | 8.49 | 8.22 | 8.38 | 8.38 | 69,900 |
Jan 23, 2023 | 7.83 | 8.45 | 7.65 | 8.40 | 8.40 | 102,600 |
Jan 20, 2023 | 7.62 | 7.94 | 7.51 | 7.78 | 7.78 | 64,700 |
Jan 19, 2023 | 7.96 | 7.96 | 7.51 | 7.54 | 7.54 | 51,400 |
Jan 18, 2023 | 7.88 | 8.30 | 7.82 | 7.96 | 7.96 | 53,900 |
Jan 17, 2023 | 8.00 | 8.00 | 7.69 | 7.83 | 7.83 | 24,500 |
Jan 13, 2023 | 7.92 | 8.00 | 7.82 | 7.97 | 7.97 | 29,900 |
Jan 12, 2023 | 7.70 | 7.85 | 7.52 | 7.77 | 7.77 | 39,000 |
Jan 11, 2023 | 7.66 | 7.75 | 7.57 | 7.63 | 7.63 | 21,100 |
Jan 10, 2023 | 7.29 | 7.64 | 6.96 | 7.62 | 7.62 | 19,000 |
Jan 09, 2023 | 7.50 | 7.64 | 7.29 | 7.36 | 7.36 | 29,200 |
Jan 06, 2023 | 7.17 | 7.46 | 7.12 | 7.40 | 7.40 | 37,200 |
Jan 05, 2023 | 7.16 | 7.24 | 7.12 | 7.19 | 7.19 | 41,200 |
Jan 04, 2023 | 6.95 | 7.20 | 6.95 | 7.17 | 7.17 | 29,400 |
Jan 03, 2023 | 7.10 | 7.18 | 6.88 | 6.95 | 6.95 | 37,900 |
Dec 30, 2022 | 6.93 | 7.10 | 6.91 | 7.03 | 7.03 | 21,700 |
Dec 29, 2022 | 6.83 | 7.01 | 6.80 | 7.00 | 7.00 | 43,900 |
Dec 28, 2022 | 6.97 | 6.97 | 6.75 | 6.75 | 6.75 | 38,100 |
Dec 27, 2022 | 7.05 | 7.19 | 6.81 | 6.92 | 6.92 | 30,000 |
Dec 23, 2022 | 6.92 | 7.11 | 6.71 | 7.05 | 7.05 | 30,100 |
Dec 22, 2022 | 7.02 | 7.02 | 6.78 | 6.94 | 6.94 | 52,500 |
Dec 21, 2022 | 6.91 | 7.19 | 6.90 | 7.11 | 7.11 | 137,900 |
Dec 20, 2022 | 6.85 | 6.90 | 6.63 | 6.80 | 6.80 | 94,800 |
Dec 19, 2022 | 7.19 | 7.19 | 6.78 | 6.85 | 6.85 | 67,500 |
Dec 16, 2022 | 7.09 | 7.25 | 7.04 | 7.15 | 7.15 | 102,000 |
Dec 15, 2022 | 7.43 | 7.47 | 7.18 | 7.23 | 7.23 | 59,800 |
Dec 14, 2022 | 7.61 | 7.73 | 7.39 | 7.53 | 7.53 | 46,200 |
Dec 13, 2022 | 7.36 | 7.70 | 7.33 | 7.64 | 7.64 | 80,900 |
Dec 12, 2022 | 7.47 | 7.49 | 7.13 | 7.20 | 7.20 | 113,300 |
Dec 09, 2022 | 7.24 | 7.53 | 7.24 | 7.39 | 7.39 | 52,600 |
Dec 08, 2022 | 7.16 | 7.39 | 7.16 | 7.34 | 7.34 | 28,300 |
Dec 07, 2022 | 7.03 | 7.31 | 6.98 | 7.16 | 7.16 | 55,700 |
Dec 06, 2022 | 7.10 | 7.31 | 6.96 | 7.07 | 7.07 | 146,600 |
Dec 05, 2022 | 7.41 | 7.48 | 7.00 | 7.04 | 7.04 | 36,900 |
Dec 02, 2022 | 7.44 | 7.64 | 7.34 | 7.43 | 7.43 | 65,300 |
Dec 01, 2022 | 7.53 | 7.65 | 7.48 | 7.60 | 7.60 | 17,600 |
Nov 30, 2022 | 7.38 | 7.49 | 7.14 | 7.47 | 7.47 | 89,500 |
Nov 29, 2022 | 7.66 | 7.66 | 7.26 | 7.38 | 7.38 | 54,200 |
Nov 28, 2022 | 7.92 | 7.97 | 7.56 | 7.66 | 7.66 | 51,300 |
Nov 25, 2022 | 7.96 | 8.11 | 7.96 | 8.00 | 8.00 | 18,100 |
Nov 23, 2022 | 7.86 | 8.05 | 7.80 | 7.98 | 7.98 | 34,300 |
Nov 22, 2022 | 8.18 | 8.18 | 7.80 | 7.87 | 7.87 | 40,800 |
Nov 21, 2022 | 8.09 | 8.23 | 7.88 | 8.14 | 8.14 | 75,000 |
Nov 18, 2022 | 8.28 | 8.37 | 8.13 | 8.18 | 8.18 | 45,800 |
Nov 17, 2022 | 7.98 | 8.15 | 7.92 | 8.11 | 8.11 | 58,900 |
Nov 16, 2022 | 8.06 | 8.20 | 8.00 | 8.12 | 8.12 | 55,900 |
Nov 15, 2022 | 8.10 | 8.37 | 8.03 | 8.16 | 8.16 | 62,100 |
Nov 14, 2022 | 7.92 | 8.14 | 7.79 | 7.96 | 7.96 | 106,000 |
Nov 11, 2022 | 7.91 | 8.12 | 7.64 | 7.92 | 7.92 | 57,100 |
Nov 10, 2022 | 7.77 | 7.96 | 7.55 | 7.84 | 7.84 | 83,400 |
Nov 09, 2022 | 7.34 | 7.59 | 7.03 | 7.46 | 7.46 | 86,000 |
Nov 08, 2022 | 7.11 | 7.49 | 7.05 | 7.46 | 7.46 | 185,900 |
Nov 07, 2022 | 7.10 | 7.11 | 7.01 | 7.11 | 7.11 | 67,100 |
Nov 04, 2022 | 7.21 | 7.34 | 6.80 | 7.01 | 7.01 | 330,600 |
Nov 03, 2022 | 7.55 | 7.59 | 7.36 | 7.44 | 7.44 | 35,900 |
Nov 02, 2022 | 7.86 | 8.09 | 7.63 | 7.68 | 7.68 | 32,000 |
Nov 01, 2022 | 7.99 | 8.11 | 7.81 | 7.94 | 7.94 | 41,300 |
Oct 31, 2022 | 7.74 | 8.08 | 7.74 | 7.95 | 7.95 | 61,900 |
Oct 28, 2022 | 7.54 | 7.75 | 7.38 | 7.74 | 7.74 | 40,500 |
Oct 27, 2022 | 7.78 | 7.84 | 7.50 | 7.56 | 7.56 | 48,400 |
Oct 26, 2022 | 7.59 | 7.96 | 7.59 | 7.71 | 7.71 | 80,800 |
Oct 25, 2022 | 7.34 | 7.68 | 7.34 | 7.56 | 7.56 | 42,700 |
Oct 24, 2022 | 7.20 | 7.30 | 7.04 | 7.30 | 7.30 | 37,700 |
Oct 21, 2022 | 7.05 | 7.28 | 6.98 | 7.22 | 7.22 | 68,100 |
Oct 20, 2022 | 6.88 | 7.10 | 6.88 | 7.00 | 7.00 | 54,700 |
Oct 19, 2022 | 6.94 | 7.06 | 6.76 | 6.84 | 6.84 | 45,600 |
Oct 18, 2022 | 7.02 | 7.10 | 6.94 | 6.99 | 6.99 | 39,700 |
Oct 17, 2022 | 6.86 | 6.99 | 6.80 | 6.84 | 6.84 | 38,900 |
Oct 14, 2022 | 6.84 | 6.85 | 6.64 | 6.67 | 6.67 | 31,400 |
Oct 13, 2022 | 6.45 | 6.88 | 6.38 | 6.73 | 6.73 | 64,200 |
Oct 12, 2022 | 6.56 | 6.67 | 6.38 | 6.60 | 6.60 | 47,900 |
Oct 11, 2022 | 6.38 | 6.73 | 6.26 | 6.59 | 6.59 | 68,700 |
Oct 10, 2022 | 6.69 | 6.71 | 6.10 | 6.38 | 6.38 | 330,200 |
Oct 07, 2022 | 6.84 | 6.87 | 6.65 | 6.70 | 6.70 | 62,900 |
Oct 06, 2022 | 6.93 | 7.10 | 6.86 | 6.99 | 6.99 | 29,600 |
Oct 05, 2022 | 7.11 | 7.49 | 6.90 | 6.95 | 6.95 | 89,600 |
Oct 04, 2022 | 6.66 | 7.23 | 6.66 | 7.23 | 7.23 | 83,700 |
Oct 03, 2022 | 6.63 | 6.69 | 6.53 | 6.55 | 6.55 | 44,500 |
Sep 30, 2022 | 6.72 | 6.89 | 6.50 | 6.56 | 6.56 | 64,900 |
Sep 29, 2022 | 6.67 | 6.69 | 6.48 | 6.66 | 6.66 | 120,300 |
Sep 28, 2022 | 6.61 | 6.86 | 6.61 | 6.76 | 6.76 | 66,800 |
Sep 27, 2022 | 6.70 | 6.91 | 6.50 | 6.54 | 6.54 | 49,900 |
Sep 26, 2022 | 6.43 | 6.80 | 6.43 | 6.65 | 6.65 | 82,000 |
Sep 23, 2022 | 6.63 | 6.63 | 6.34 | 6.43 | 6.43 | 81,300 |
Sep 22, 2022 | 7.45 | 7.46 | 6.75 | 6.75 | 6.75 | 142,900 |
Sep 21, 2022 | 7.53 | 7.60 | 7.43 | 7.45 | 7.45 | 104,200 |
Sep 20, 2022 | 7.46 | 7.61 | 7.45 | 7.46 | 7.46 | 50,000 |
Sep 19, 2022 | 7.54 | 7.67 | 7.46 | 7.51 | 7.51 | 41,900 |
Sep 16, 2022 | 7.45 | 7.61 | 7.45 | 7.59 | 7.59 | 101,800 |
Sep 15, 2022 | 7.63 | 7.84 | 7.45 | 7.57 | 7.57 | 37,700 |
Sep 14, 2022 | 7.57 | 7.59 | 7.45 | 7.55 | 7.55 | 58,600 |
Sep 13, 2022 | 7.70 | 7.80 | 7.53 | 7.56 | 7.56 | 70,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |