Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 8.17 | 8.25 | 8.13 | 8.22 | 8.22 | 249,400 |
Feb 02, 2023 | 8.23 | 8.34 | 8.22 | 8.23 | 8.23 | 262,500 |
Feb 01, 2023 | 8.16 | 8.22 | 8.15 | 8.22 | 8.22 | 320,700 |
Jan 31, 2023 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | 250,400 |
Jan 30, 2023 | 8.15 | 8.21 | 8.15 | 8.18 | 8.18 | 152,800 |
Jan 27, 2023 | 8.20 | 8.20 | 8.17 | 8.19 | 8.19 | 101,900 |
Jan 26, 2023 | 8.20 | 8.23 | 8.11 | 8.21 | 8.21 | 229,700 |
Jan 25, 2023 | 8.16 | 8.20 | 8.13 | 8.20 | 8.20 | 100,800 |
Jan 24, 2023 | 8.13 | 8.17 | 8.11 | 8.17 | 8.17 | 117,000 |
Jan 23, 2023 | 8.14 | 8.18 | 8.11 | 8.15 | 8.15 | 396,500 |
Jan 20, 2023 | 8.10 | 8.13 | 8.09 | 8.11 | 8.11 | 111,000 |
Jan 19, 2023 | 8.09 | 8.12 | 8.08 | 8.11 | 8.11 | 242,600 |
Jan 18, 2023 | 8.11 | 8.13 | 8.08 | 8.10 | 8.10 | 284,800 |
Jan 17, 2023 | 8.08 | 8.10 | 8.08 | 8.09 | 8.09 | 278,300 |
Jan 13, 2023 | 8.11 | 8.12 | 8.09 | 8.09 | 8.09 | 232,600 |
Jan 12, 2023 | 8.11 | 8.13 | 8.09 | 8.11 | 8.11 | 148,900 |
Jan 11, 2023 | 8.09 | 8.13 | 8.09 | 8.09 | 8.09 | 178,700 |
Jan 10, 2023 | 8.10 | 8.10 | 8.08 | 8.09 | 8.09 | 276,900 |
Jan 09, 2023 | 8.10 | 8.11 | 8.08 | 8.09 | 8.09 | 149,500 |
Jan 06, 2023 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | 116,500 |
Jan 05, 2023 | 8.10 | 8.11 | 8.08 | 8.08 | 8.08 | 245,500 |
Jan 04, 2023 | 8.11 | 8.13 | 8.07 | 8.09 | 8.09 | 433,300 |
Jan 03, 2023 | 8.07 | 8.13 | 8.06 | 8.08 | 8.08 | 500,300 |
Dec 30, 2022 | 8.03 | 8.08 | 8.03 | 8.05 | 8.05 | 331,900 |
Dec 29, 2022 | 8.06 | 8.11 | 8.05 | 8.05 | 8.05 | 696,800 |
Dec 28, 2022 | 8.08 | 8.11 | 8.05 | 8.05 | 8.05 | 434,200 |
Dec 27, 2022 | 8.08 | 8.14 | 8.08 | 8.10 | 8.10 | 315,200 |
Dec 23, 2022 | 8.08 | 8.16 | 8.06 | 8.12 | 8.12 | 434,400 |
Dec 22, 2022 | 8.06 | 8.09 | 8.04 | 8.08 | 8.08 | 450,900 |
Dec 21, 2022 | 8.09 | 8.11 | 8.06 | 8.07 | 8.07 | 1,289,000 |
Dec 20, 2022 | 8.06 | 8.08 | 8.06 | 8.07 | 8.07 | 523,700 |
Dec 19, 2022 | 8.04 | 8.10 | 8.04 | 8.09 | 8.09 | 677,100 |
Dec 16, 2022 | 8.06 | 8.10 | 8.02 | 8.06 | 8.06 | 1,249,700 |
Dec 15, 2022 | 8.10 | 8.18 | 8.05 | 8.06 | 8.06 | 1,966,400 |
Dec 14, 2022 | 8.03 | 8.17 | 8.01 | 8.14 | 8.14 | 2,975,400 |
Dec 13, 2022 | 8.05 | 8.05 | 8.00 | 8.01 | 8.01 | 1,704,400 |
Dec 12, 2022 | 8.01 | 8.14 | 7.97 | 8.01 | 8.01 | 5,448,300 |
Dec 09, 2022 | 6.49 | 6.62 | 6.42 | 6.50 | 6.50 | 250,800 |
Dec 08, 2022 | 6.61 | 6.72 | 6.47 | 6.52 | 6.52 | 228,500 |
Dec 07, 2022 | 6.66 | 6.79 | 6.46 | 6.57 | 6.57 | 224,700 |
Dec 06, 2022 | 6.82 | 7.03 | 6.61 | 6.71 | 6.71 | 461,800 |
Dec 05, 2022 | 6.64 | 6.95 | 6.63 | 6.81 | 6.81 | 231,500 |
Dec 02, 2022 | 6.65 | 6.83 | 6.61 | 6.74 | 6.74 | 189,000 |
Dec 01, 2022 | 6.80 | 6.93 | 6.72 | 6.76 | 6.76 | 214,200 |
Nov 30, 2022 | 6.64 | 6.96 | 6.54 | 6.80 | 6.80 | 575,100 |
Nov 29, 2022 | 6.57 | 6.80 | 6.51 | 6.62 | 6.62 | 389,100 |
Nov 28, 2022 | 6.74 | 6.99 | 6.56 | 6.65 | 6.65 | 331,200 |
Nov 25, 2022 | 6.86 | 6.97 | 6.63 | 6.75 | 6.75 | 210,500 |
Nov 23, 2022 | 6.92 | 7.07 | 6.90 | 6.95 | 6.95 | 137,600 |
Nov 22, 2022 | 6.75 | 6.91 | 6.65 | 6.90 | 6.90 | 181,300 |
Nov 21, 2022 | 7.32 | 7.38 | 6.69 | 6.76 | 6.76 | 227,600 |
Nov 18, 2022 | 7.47 | 7.55 | 7.33 | 7.43 | 7.43 | 393,000 |
Nov 17, 2022 | 7.04 | 7.33 | 7.01 | 7.30 | 7.30 | 219,000 |
Nov 16, 2022 | 7.08 | 7.18 | 6.99 | 7.15 | 7.15 | 273,500 |
Nov 15, 2022 | 7.12 | 7.40 | 7.12 | 7.22 | 7.22 | 342,200 |
Nov 14, 2022 | 6.99 | 7.11 | 6.76 | 6.98 | 6.98 | 1,078,000 |
Nov 11, 2022 | 6.71 | 7.67 | 6.64 | 7.02 | 7.02 | 1,444,800 |
Nov 10, 2022 | 6.68 | 6.72 | 6.55 | 6.65 | 6.65 | 400,100 |
Nov 09, 2022 | 6.83 | 6.88 | 5.96 | 6.40 | 6.40 | 1,431,800 |
Nov 08, 2022 | 6.86 | 6.94 | 6.71 | 6.88 | 6.88 | 255,300 |
Nov 07, 2022 | 6.97 | 6.97 | 6.80 | 6.84 | 6.84 | 238,200 |
Nov 04, 2022 | 6.81 | 7.04 | 6.64 | 6.95 | 6.95 | 385,600 |
Nov 03, 2022 | 6.63 | 6.94 | 6.62 | 6.87 | 6.87 | 371,600 |
Nov 02, 2022 | 6.80 | 6.91 | 6.64 | 6.67 | 6.67 | 437,400 |
Nov 01, 2022 | 6.75 | 6.91 | 6.67 | 6.85 | 6.85 | 463,400 |
Oct 31, 2022 | 6.77 | 6.78 | 6.60 | 6.66 | 6.66 | 519,400 |
Oct 28, 2022 | 6.70 | 6.89 | 6.66 | 6.72 | 6.72 | 368,900 |
Oct 27, 2022 | 6.68 | 6.92 | 6.67 | 6.78 | 6.78 | 534,000 |
Oct 26, 2022 | 6.62 | 6.91 | 6.50 | 6.71 | 6.71 | 1,766,500 |
Oct 25, 2022 | 6.49 | 7.28 | 6.41 | 6.56 | 6.56 | 12,368,800 |
Oct 24, 2022 | 5.20 | 5.22 | 4.82 | 5.03 | 5.03 | 969,500 |
Oct 21, 2022 | 5.15 | 5.27 | 4.92 | 5.24 | 5.24 | 458,700 |
Oct 20, 2022 | 5.24 | 5.29 | 5.03 | 5.19 | 5.19 | 600,400 |
Oct 19, 2022 | 5.94 | 5.95 | 5.00 | 5.21 | 5.21 | 1,157,300 |
Oct 18, 2022 | 6.09 | 6.25 | 5.88 | 5.94 | 5.94 | 697,400 |
Oct 17, 2022 | 6.03 | 6.19 | 5.88 | 5.96 | 5.96 | 540,100 |
Oct 14, 2022 | 6.40 | 6.46 | 5.92 | 5.95 | 5.95 | 716,300 |
Oct 13, 2022 | 6.30 | 6.54 | 6.15 | 6.27 | 6.27 | 657,900 |
Oct 12, 2022 | 7.00 | 7.09 | 6.55 | 6.58 | 6.58 | 746,300 |
Oct 11, 2022 | 7.30 | 8.74 | 6.68 | 7.19 | 7.19 | 3,695,500 |
Oct 10, 2022 | 7.51 | 7.52 | 7.25 | 7.35 | 7.35 | 271,500 |
Oct 07, 2022 | 7.38 | 7.62 | 7.20 | 7.51 | 7.51 | 689,400 |
Oct 06, 2022 | 7.42 | 7.55 | 7.16 | 7.49 | 7.49 | 626,500 |
Oct 05, 2022 | 7.07 | 7.58 | 6.96 | 7.41 | 7.41 | 874,800 |
Oct 04, 2022 | 7.01 | 7.28 | 6.78 | 7.20 | 7.20 | 686,800 |
Oct 03, 2022 | 6.64 | 7.08 | 6.37 | 6.84 | 6.84 | 811,100 |
Sep 30, 2022 | 6.37 | 6.72 | 6.33 | 6.57 | 6.57 | 422,700 |
Sep 29, 2022 | 6.61 | 6.73 | 6.24 | 6.48 | 6.48 | 773,400 |
Sep 28, 2022 | 6.44 | 6.94 | 6.40 | 6.73 | 6.73 | 896,500 |
Sep 27, 2022 | 6.41 | 6.63 | 6.25 | 6.50 | 6.50 | 587,800 |
Sep 26, 2022 | 6.31 | 6.73 | 6.28 | 6.36 | 6.36 | 629,200 |
Sep 23, 2022 | 6.12 | 6.57 | 6.06 | 6.54 | 6.54 | 938,700 |
Sep 22, 2022 | 6.16 | 6.52 | 6.01 | 6.26 | 6.26 | 743,300 |
Sep 21, 2022 | 6.35 | 6.48 | 6.18 | 6.21 | 6.21 | 553,600 |
Sep 20, 2022 | 6.48 | 6.60 | 6.32 | 6.39 | 6.39 | 642,200 |
Sep 19, 2022 | 6.29 | 6.55 | 6.22 | 6.50 | 6.50 | 724,400 |
Sep 16, 2022 | 6.40 | 6.53 | 6.25 | 6.40 | 6.40 | 914,600 |
Sep 15, 2022 | 6.57 | 6.80 | 6.53 | 6.55 | 6.55 | 697,000 |
Sep 14, 2022 | 6.68 | 6.80 | 6.42 | 6.67 | 6.67 | 691,100 |
Sep 13, 2022 | 6.78 | 6.95 | 6.43 | 6.67 | 6.67 | 1,325,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |