Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 10.21 | 10.52 | 10.18 | 10.38 | 10.38 | 7,738,500 |
Jan 26, 2023 | 10.18 | 10.31 | 10.10 | 10.27 | 10.27 | 7,540,800 |
Jan 25, 2023 | 10.09 | 10.23 | 10.06 | 10.20 | 10.20 | 8,104,700 |
Jan 24, 2023 | 10.25 | 10.36 | 10.18 | 10.26 | 10.26 | 5,859,400 |
Jan 23, 2023 | 10.40 | 10.47 | 10.23 | 10.38 | 10.38 | 14,712,900 |
Jan 20, 2023 | 10.63 | 10.63 | 10.37 | 10.41 | 10.41 | 8,058,500 |
Jan 19, 2023 | 10.51 | 10.66 | 10.27 | 10.55 | 10.55 | 9,860,300 |
Jan 18, 2023 | 10.86 | 10.94 | 10.72 | 10.84 | 10.84 | 10,673,600 |
Jan 17, 2023 | 11.16 | 11.24 | 11.00 | 11.02 | 11.02 | 8,739,400 |
Jan 13, 2023 | 11.25 | 11.31 | 10.97 | 11.24 | 11.24 | 8,871,800 |
Jan 12, 2023 | 11.15 | 11.45 | 11.05 | 11.37 | 11.37 | 13,001,200 |
Jan 11, 2023 | 11.02 | 11.18 | 10.85 | 11.15 | 11.15 | 10,677,200 |
Jan 10, 2023 | 10.87 | 11.05 | 10.78 | 10.99 | 10.99 | 7,865,500 |
Jan 09, 2023 | 10.88 | 11.23 | 10.64 | 10.89 | 10.89 | 24,839,200 |
Jan 06, 2023 | 10.03 | 10.73 | 9.94 | 10.52 | 10.52 | 17,971,800 |
Jan 05, 2023 | 9.92 | 10.05 | 9.80 | 9.97 | 9.97 | 8,231,700 |
Jan 04, 2023 | 9.60 | 10.28 | 9.59 | 10.02 | 10.02 | 16,037,900 |
Jan 03, 2023 | 9.18 | 9.57 | 9.18 | 9.53 | 9.53 | 9,189,800 |
Dec 30, 2022 | 9.19 | 9.30 | 9.00 | 9.12 | 9.12 | 7,413,900 |
Dec 29, 2022 | 9.17 | 9.40 | 9.15 | 9.34 | 9.34 | 4,722,100 |
Dec 28, 2022 | 9.19 | 9.37 | 9.10 | 9.18 | 9.18 | 6,117,100 |
Dec 27, 2022 | 9.15 | 9.23 | 9.11 | 9.21 | 9.21 | 5,152,100 |
Dec 23, 2022 | 9.20 | 9.25 | 9.13 | 9.24 | 9.24 | 5,026,500 |
Dec 22, 2022 | 8.80 | 9.41 | 8.78 | 9.16 | 9.16 | 13,281,500 |
Dec 21, 2022 | 8.76 | 8.88 | 8.74 | 8.87 | 8.87 | 5,355,900 |
Dec 20, 2022 | 8.54 | 8.76 | 8.51 | 8.69 | 8.69 | 8,635,300 |
Dec 19, 2022 | 8.67 | 8.73 | 8.45 | 8.57 | 8.57 | 9,381,400 |
Dec 16, 2022 | 8.90 | 8.94 | 8.66 | 8.69 | 8.69 | 10,472,500 |
Dec 15, 2022 | 9.21 | 9.25 | 8.92 | 8.96 | 8.96 | 10,742,200 |
Dec 14, 2022 | 9.23 | 9.40 | 9.10 | 9.26 | 9.26 | 9,469,500 |
Dec 13, 2022 | 8.91 | 9.21 | 8.88 | 9.11 | 9.11 | 16,912,300 |
Dec 12, 2022 | 8.42 | 8.69 | 8.39 | 8.69 | 8.69 | 8,032,100 |
Dec 09, 2022 | 8.33 | 9.08 | 8.33 | 8.44 | 8.44 | 14,344,500 |
Dec 08, 2022 | 8.47 | 8.48 | 8.24 | 8.32 | 8.32 | 13,319,600 |
Dec 07, 2022 | 8.49 | 8.55 | 8.39 | 8.45 | 8.45 | 7,936,100 |
Dec 06, 2022 | 8.60 | 8.64 | 8.40 | 8.55 | 8.55 | 8,650,000 |
Dec 05, 2022 | 8.68 | 8.78 | 8.58 | 8.62 | 8.62 | 5,012,000 |
Dec 02, 2022 | 8.63 | 8.72 | 8.61 | 8.66 | 8.66 | 5,404,100 |
Dec 01, 2022 | 8.77 | 8.81 | 8.65 | 8.70 | 8.70 | 7,784,800 |
Nov 30, 2022 | 8.69 | 8.78 | 8.52 | 8.77 | 8.77 | 10,724,700 |
Nov 29, 2022 | 8.71 | 8.76 | 8.63 | 8.67 | 8.67 | 5,952,100 |
Nov 28, 2022 | 8.73 | 8.85 | 8.58 | 8.61 | 8.61 | 7,231,700 |
Nov 25, 2022 | 8.78 | 8.95 | 8.74 | 8.87 | 8.87 | 2,510,300 |
Nov 23, 2022 | 8.72 | 8.80 | 8.54 | 8.80 | 8.80 | 9,604,400 |
Nov 22, 2022 | 8.99 | 9.23 | 8.95 | 8.97 | 8.97 | 9,351,200 |
Nov 21, 2022 | 8.64 | 8.85 | 8.52 | 8.83 | 8.83 | 7,015,600 |
Nov 18, 2022 | 8.72 | 8.78 | 8.62 | 8.72 | 8.72 | 4,979,300 |
Nov 17, 2022 | 8.76 | 8.79 | 8.57 | 8.64 | 8.64 | 7,532,500 |
Nov 16, 2022 | 9.07 | 9.21 | 8.78 | 8.90 | 8.90 | 13,480,200 |
Nov 15, 2022 | 9.40 | 9.60 | 9.15 | 9.18 | 9.18 | 8,581,800 |
Nov 14, 2022 | 9.22 | 9.64 | 9.20 | 9.34 | 9.34 | 13,494,100 |
Nov 11, 2022 | 9.41 | 9.52 | 9.30 | 9.48 | 9.48 | 9,568,700 |
Nov 10, 2022 | 9.45 | 9.48 | 9.23 | 9.40 | 9.40 | 10,111,300 |
Nov 09, 2022 | 9.00 | 9.40 | 9.00 | 9.08 | 9.08 | 14,361,100 |
Nov 08, 2022 | 8.95 | 9.26 | 8.91 | 9.08 | 9.08 | 15,023,700 |
Nov 07, 2022 | 8.47 | 8.99 | 8.36 | 8.93 | 8.93 | 13,637,000 |
Nov 04, 2022 | 8.32 | 8.50 | 7.95 | 8.47 | 8.47 | 23,649,300 |
Nov 03, 2022 | 8.23 | 8.99 | 8.04 | 8.61 | 8.61 | 13,991,600 |
Nov 02, 2022 | 9.06 | 9.10 | 8.71 | 8.76 | 8.76 | 11,279,300 |
Nov 01, 2022 | 9.06 | 9.15 | 8.97 | 9.12 | 9.12 | 8,349,000 |
Oct 31, 2022 | 8.91 | 9.00 | 8.86 | 8.92 | 8.92 | 7,084,800 |
Oct 28, 2022 | 8.76 | 8.95 | 8.64 | 8.91 | 8.91 | 5,369,000 |
Oct 27, 2022 | 8.77 | 8.89 | 8.69 | 8.69 | 8.69 | 5,465,000 |
Oct 26, 2022 | 8.52 | 8.88 | 8.51 | 8.71 | 8.71 | 5,463,700 |
Oct 25, 2022 | 8.46 | 8.58 | 8.45 | 8.57 | 8.57 | 4,012,900 |
Oct 24, 2022 | 8.40 | 8.58 | 8.28 | 8.44 | 8.44 | 6,985,700 |
Oct 21, 2022 | 8.19 | 8.55 | 8.13 | 8.44 | 8.44 | 13,294,000 |
Oct 20, 2022 | 8.12 | 8.23 | 8.04 | 8.11 | 8.11 | 5,838,900 |
Oct 19, 2022 | 8.25 | 8.27 | 8.05 | 8.07 | 8.07 | 5,680,300 |
Oct 18, 2022 | 8.37 | 8.49 | 8.27 | 8.31 | 8.31 | 6,631,000 |
Oct 17, 2022 | 8.11 | 8.31 | 8.10 | 8.18 | 8.18 | 8,513,100 |
Oct 14, 2022 | 8.12 | 8.25 | 7.84 | 7.95 | 7.95 | 8,396,600 |
Oct 13, 2022 | 7.96 | 8.32 | 7.87 | 8.21 | 8.21 | 9,273,700 |
Oct 12, 2022 | 8.08 | 8.13 | 7.91 | 8.07 | 8.07 | 6,941,900 |
Oct 11, 2022 | 7.96 | 8.26 | 7.90 | 8.07 | 8.07 | 9,450,200 |
Oct 10, 2022 | 8.33 | 8.33 | 7.95 | 7.98 | 7.98 | 10,446,100 |
Oct 07, 2022 | 8.64 | 8.64 | 8.30 | 8.46 | 8.46 | 8,059,300 |
Oct 06, 2022 | 8.79 | 8.96 | 8.66 | 8.66 | 8.66 | 10,091,700 |
Oct 05, 2022 | 8.58 | 8.85 | 8.53 | 8.84 | 8.84 | 8,534,600 |
Oct 04, 2022 | 8.40 | 8.83 | 8.38 | 8.83 | 8.83 | 12,281,100 |
Oct 03, 2022 | 8.19 | 8.32 | 8.15 | 8.23 | 8.23 | 8,475,100 |
Sep 30, 2022 | 7.86 | 8.24 | 7.85 | 8.07 | 8.07 | 10,387,300 |
Sep 29, 2022 | 7.89 | 7.92 | 7.67 | 7.82 | 7.82 | 7,831,100 |
Sep 28, 2022 | 7.81 | 8.01 | 7.75 | 7.96 | 7.96 | 8,314,800 |
Sep 27, 2022 | 7.79 | 7.85 | 7.64 | 7.74 | 7.74 | 8,631,700 |
Sep 26, 2022 | 7.82 | 7.97 | 7.69 | 7.69 | 7.69 | 6,894,300 |
Sep 23, 2022 | 8.00 | 8.01 | 7.75 | 7.90 | 7.90 | 9,314,700 |
Sep 22, 2022 | 8.15 | 8.17 | 8.00 | 8.06 | 8.06 | 9,164,600 |
Sep 21, 2022 | 8.44 | 8.50 | 8.21 | 8.22 | 8.22 | 8,863,800 |
Sep 20, 2022 | 8.59 | 8.65 | 8.42 | 8.42 | 8.42 | 9,363,900 |
Sep 19, 2022 | 8.58 | 8.70 | 8.46 | 8.67 | 8.67 | 11,047,100 |
Sep 16, 2022 | 8.75 | 8.84 | 8.65 | 8.81 | 8.81 | 7,667,900 |
Sep 15, 2022 | 8.92 | 9.04 | 8.88 | 8.89 | 8.89 | 6,765,800 |
Sep 14, 2022 | 8.96 | 9.05 | 8.72 | 8.94 | 8.94 | 11,308,400 |
Sep 13, 2022 | 9.18 | 9.22 | 8.91 | 9.01 | 9.01 | 11,410,200 |
Sep 12, 2022 | 9.32 | 9.42 | 9.30 | 9.36 | 9.36 | 6,921,600 |
Sep 09, 2022 | 9.05 | 9.26 | 9.04 | 9.17 | 9.17 | 7,198,500 |
Sep 08, 2022 | 8.80 | 9.06 | 8.77 | 9.00 | 9.00 | 7,440,200 |
Sep 07, 2022 | 8.73 | 8.91 | 8.68 | 8.84 | 8.84 | 7,044,300 |
Sep 06, 2022 | 8.63 | 8.82 | 8.47 | 8.74 | 8.74 | 14,527,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |