Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 8.73 | 8.99 | 8.66 | 8.74 | 8.74 | 25,400 |
Feb 01, 2023 | 8.55 | 8.80 | 8.43 | 8.64 | 8.64 | 17,000 |
Jan 31, 2023 | 8.56 | 8.62 | 8.42 | 8.48 | 8.48 | 22,600 |
Jan 30, 2023 | 8.53 | 8.54 | 8.25 | 8.43 | 8.43 | 7,000 |
Jan 27, 2023 | 8.22 | 8.62 | 8.20 | 8.53 | 8.53 | 38,700 |
Jan 26, 2023 | 8.44 | 8.44 | 8.17 | 8.32 | 8.32 | 8,900 |
Jan 25, 2023 | 7.99 | 8.33 | 7.99 | 8.19 | 8.19 | 6,700 |
Jan 24, 2023 | 8.10 | 8.44 | 7.88 | 8.21 | 8.21 | 7,700 |
Jan 23, 2023 | 8.25 | 8.25 | 7.94 | 8.03 | 8.03 | 11,800 |
Jan 20, 2023 | 8.19 | 8.48 | 8.01 | 8.26 | 8.26 | 31,700 |
Jan 19, 2023 | 8.36 | 8.36 | 8.05 | 8.11 | 8.11 | 9,700 |
Jan 18, 2023 | 8.14 | 8.45 | 8.04 | 8.18 | 8.18 | 20,100 |
Jan 17, 2023 | 8.07 | 8.29 | 8.02 | 8.13 | 8.13 | 8,200 |
Jan 13, 2023 | 8.16 | 8.31 | 8.05 | 8.05 | 8.05 | 18,900 |
Jan 12, 2023 | 8.36 | 8.42 | 8.22 | 8.25 | 8.25 | 18,400 |
Jan 11, 2023 | 8.13 | 8.43 | 8.05 | 8.33 | 8.33 | 19,200 |
Jan 10, 2023 | 8.11 | 8.29 | 8.00 | 8.14 | 8.14 | 11,500 |
Jan 09, 2023 | 7.88 | 8.19 | 7.85 | 8.18 | 8.18 | 14,200 |
Jan 06, 2023 | 6.78 | 8.00 | 6.78 | 7.88 | 7.88 | 25,700 |
Jan 05, 2023 | 7.34 | 7.54 | 7.15 | 7.34 | 7.34 | 30,900 |
Jan 04, 2023 | 7.45 | 7.50 | 7.34 | 7.39 | 7.39 | 17,400 |
Jan 03, 2023 | 7.38 | 7.42 | 7.30 | 7.36 | 7.36 | 26,300 |
Dec 30, 2022 | 7.34 | 7.38 | 7.18 | 7.35 | 7.35 | 49,400 |
Dec 29, 2022 | 7.14 | 7.43 | 7.10 | 7.42 | 7.42 | 24,800 |
Dec 28, 2022 | 7.10 | 7.23 | 6.84 | 7.17 | 7.17 | 41,300 |
Dec 27, 2022 | 7.13 | 7.53 | 6.85 | 7.06 | 7.06 | 76,000 |
Dec 23, 2022 | 7.11 | 7.40 | 6.83 | 7.25 | 7.25 | 24,200 |
Dec 22, 2022 | 7.00 | 7.20 | 6.71 | 7.16 | 7.16 | 18,700 |
Dec 21, 2022 | 7.06 | 7.20 | 6.54 | 7.02 | 7.02 | 38,400 |
Dec 20, 2022 | 6.92 | 7.09 | 6.23 | 7.07 | 7.07 | 35,200 |
Dec 19, 2022 | 6.82 | 6.96 | 6.52 | 6.87 | 6.87 | 31,300 |
Dec 16, 2022 | 6.85 | 6.85 | 6.63 | 6.82 | 6.82 | 19,300 |
Dec 15, 2022 | 6.51 | 6.90 | 6.51 | 6.83 | 6.83 | 15,000 |
Dec 14, 2022 | 6.52 | 6.87 | 6.52 | 6.76 | 6.76 | 29,600 |
Dec 13, 2022 | 6.49 | 6.95 | 6.49 | 6.64 | 6.64 | 71,300 |
Dec 12, 2022 | 6.75 | 7.00 | 6.31 | 6.63 | 6.63 | 82,100 |
Dec 09, 2022 | 6.00 | 6.74 | 6.00 | 6.63 | 6.63 | 130,200 |
Dec 08, 2022 | 6.29 | 6.64 | 6.16 | 6.51 | 6.51 | 39,900 |
Dec 07, 2022 | 6.50 | 6.57 | 6.08 | 6.30 | 6.30 | 35,000 |
Dec 06, 2022 | 6.57 | 6.57 | 6.04 | 6.27 | 6.27 | 21,200 |
Dec 05, 2022 | 6.25 | 6.38 | 6.10 | 6.18 | 6.18 | 27,200 |
Dec 02, 2022 | 6.39 | 6.53 | 6.31 | 6.32 | 6.32 | 20,800 |
Dec 01, 2022 | 6.52 | 6.79 | 6.48 | 6.58 | 6.58 | 10,700 |
Nov 30, 2022 | 6.51 | 6.70 | 6.22 | 6.52 | 6.52 | 38,600 |
Nov 29, 2022 | 6.63 | 6.94 | 6.26 | 6.48 | 6.48 | 20,900 |
Nov 28, 2022 | 6.70 | 6.96 | 6.60 | 6.60 | 6.60 | 5,500 |
Nov 25, 2022 | 6.87 | 6.87 | 6.69 | 6.69 | 6.69 | 6,700 |
Nov 23, 2022 | 6.72 | 6.90 | 6.70 | 6.90 | 6.90 | 6,800 |
Nov 22, 2022 | 6.72 | 6.81 | 6.70 | 6.79 | 6.79 | 9,300 |
Nov 21, 2022 | 6.74 | 6.82 | 6.60 | 6.80 | 6.80 | 15,300 |
Nov 18, 2022 | 6.97 | 6.97 | 6.32 | 6.85 | 6.85 | 18,500 |
Nov 17, 2022 | 6.77 | 6.77 | 6.50 | 6.74 | 6.74 | 8,300 |
Nov 16, 2022 | 6.79 | 6.88 | 6.57 | 6.79 | 6.79 | 7,700 |
Nov 15, 2022 | 6.91 | 6.95 | 6.72 | 6.90 | 6.90 | 18,800 |
Nov 14, 2022 | 6.59 | 6.97 | 6.54 | 6.97 | 6.97 | 25,700 |
Nov 11, 2022 | 6.97 | 7.16 | 6.37 | 6.94 | 6.94 | 28,000 |
Nov 10, 2022 | 7.01 | 7.25 | 6.67 | 7.25 | 7.25 | 56,400 |
Nov 09, 2022 | 6.59 | 6.95 | 6.44 | 6.95 | 6.95 | 30,400 |
Nov 08, 2022 | 6.60 | 7.00 | 6.23 | 6.88 | 6.88 | 27,100 |
Nov 07, 2022 | 6.47 | 6.68 | 6.41 | 6.60 | 6.60 | 19,900 |
Nov 04, 2022 | 6.11 | 6.45 | 6.11 | 6.39 | 6.39 | 28,600 |
Nov 03, 2022 | 6.20 | 6.34 | 6.09 | 6.18 | 6.18 | 11,400 |
Nov 02, 2022 | 6.60 | 6.60 | 6.23 | 6.30 | 6.30 | 28,500 |
Nov 01, 2022 | 6.93 | 6.93 | 6.63 | 6.67 | 6.67 | 10,300 |
Oct 31, 2022 | 6.78 | 6.93 | 6.69 | 6.93 | 6.93 | 23,900 |
Oct 28, 2022 | 6.77 | 6.89 | 6.63 | 6.87 | 6.87 | 10,100 |
Oct 27, 2022 | 6.77 | 6.86 | 6.61 | 6.76 | 6.76 | 13,800 |
Oct 26, 2022 | 6.78 | 6.94 | 6.64 | 6.65 | 6.65 | 14,000 |
Oct 25, 2022 | 6.72 | 6.78 | 6.25 | 6.65 | 6.65 | 11,600 |
Oct 24, 2022 | 6.31 | 6.34 | 6.13 | 6.27 | 6.27 | 18,000 |
Oct 21, 2022 | 6.20 | 6.35 | 6.17 | 6.31 | 6.31 | 17,500 |
Oct 20, 2022 | 6.47 | 6.51 | 5.97 | 6.23 | 6.23 | 27,800 |
Oct 19, 2022 | 6.63 | 6.73 | 6.29 | 6.29 | 6.29 | 16,000 |
Oct 18, 2022 | 6.65 | 6.65 | 6.41 | 6.63 | 6.63 | 8,600 |
Oct 17, 2022 | 6.31 | 6.83 | 6.26 | 6.55 | 6.55 | 6,500 |
Oct 14, 2022 | 6.13 | 6.40 | 6.11 | 6.27 | 6.27 | 11,700 |
Oct 13, 2022 | 5.89 | 6.46 | 5.89 | 6.28 | 6.28 | 38,300 |
Oct 12, 2022 | 6.09 | 6.38 | 6.06 | 6.33 | 6.33 | 34,800 |
Oct 11, 2022 | 6.10 | 6.41 | 6.04 | 6.21 | 6.21 | 37,500 |
Oct 10, 2022 | 6.62 | 6.65 | 6.36 | 6.52 | 6.52 | 24,000 |
Oct 07, 2022 | 6.60 | 6.78 | 6.33 | 6.67 | 6.67 | 46,200 |
Oct 06, 2022 | 6.60 | 6.85 | 6.56 | 6.85 | 6.85 | 22,000 |
Oct 05, 2022 | 6.22 | 6.66 | 6.22 | 6.56 | 6.56 | 14,600 |
Oct 04, 2022 | 6.53 | 6.96 | 6.43 | 6.79 | 6.79 | 13,400 |
Oct 03, 2022 | 6.24 | 6.50 | 6.18 | 6.34 | 6.34 | 19,500 |
Sep 30, 2022 | 6.48 | 6.48 | 6.16 | 6.34 | 6.34 | 22,000 |
Sep 29, 2022 | 6.55 | 6.55 | 6.08 | 6.31 | 6.31 | 23,300 |
Sep 28, 2022 | 6.20 | 6.66 | 6.20 | 6.49 | 6.49 | 18,500 |
Sep 27, 2022 | 6.13 | 6.34 | 6.10 | 6.23 | 6.23 | 18,300 |
Sep 26, 2022 | 6.71 | 6.71 | 6.12 | 6.15 | 6.15 | 23,500 |
Sep 23, 2022 | 6.55 | 6.55 | 6.08 | 6.16 | 6.16 | 38,400 |
Sep 22, 2022 | 6.98 | 6.98 | 6.45 | 6.67 | 6.67 | 23,000 |
Sep 21, 2022 | 6.54 | 6.79 | 6.54 | 6.70 | 6.70 | 15,200 |
Sep 20, 2022 | 7.00 | 7.18 | 6.66 | 6.84 | 6.84 | 10,800 |
Sep 19, 2022 | 6.98 | 7.07 | 6.97 | 7.00 | 7.00 | 38,200 |
Sep 16, 2022 | 7.23 | 7.34 | 6.95 | 7.00 | 7.00 | 188,400 |
Sep 15, 2022 | 7.10 | 7.44 | 7.03 | 7.37 | 7.37 | 62,500 |
Sep 14, 2022 | 7.13 | 7.28 | 6.94 | 7.03 | 7.03 | 29,800 |
Sep 13, 2022 | 7.04 | 7.34 | 6.92 | 7.11 | 7.11 | 45,900 |
Sep 12, 2022 | 7.26 | 7.48 | 7.19 | 7.23 | 7.23 | 23,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |