Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 12.12 | 12.12 | 11.97 | 12.00 | 12.00 | 1,820 |
Mar 17, 2023 | 11.14 | 11.35 | 11.14 | 11.20 | 11.20 | 3,350 |
Mar 16, 2023 | 10.56 | 10.74 | 10.56 | 10.74 | 10.74 | 510 |
Mar 15, 2023 | 10.48 | 10.75 | 10.48 | 10.60 | 10.60 | 32,916 |
Mar 14, 2023 | 10.17 | 11.18 | 10.17 | 11.18 | 11.18 | 9,971 |
Mar 13, 2023 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | 3,580 |
Mar 10, 2023 | 8.55 | 8.74 | 8.55 | 8.74 | 8.74 | 32,391 |
Mar 09, 2023 | 9.56 | 9.56 | 9.54 | 9.54 | 9.54 | 540 |
Mar 08, 2023 | 9.75 | 9.81 | 9.75 | 9.81 | 9.81 | 112 |
Mar 07, 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 15 |
Mar 06, 2023 | 9.79 | 9.86 | 9.79 | 9.86 | 9.86 | 1,872 |
Mar 03, 2023 | 9.88 | 9.88 | 9.84 | 9.84 | 9.84 | 1,282 |
Mar 02, 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 70 |
Mar 01, 2023 | 10.42 | 10.46 | 10.42 | 10.46 | 10.46 | 380 |
Feb 28, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 60 |
Feb 27, 2023 | 10.35 | 10.47 | 10.35 | 10.35 | 10.35 | 606 |
Feb 24, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 626 |
Feb 23, 2023 | 10.46 | 10.46 | 10.38 | 10.38 | 10.38 | 218 |
Feb 22, 2023 | 10.37 | 10.40 | 10.37 | 10.40 | 10.40 | 2,400 |
Feb 21, 2023 | 10.67 | 10.67 | 10.59 | 10.59 | 10.59 | 66 |
Feb 20, 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
Feb 17, 2023 | 10.42 | 10.42 | 10.41 | 10.41 | 10.41 | 7,290 |
Feb 16, 2023 | 10.57 | 10.59 | 10.57 | 10.58 | 10.58 | 1,067 |
Feb 15, 2023 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1,535 |
Feb 14, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 3,761 |
Feb 13, 2023 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | 410 |
Feb 10, 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1,718 |
Feb 09, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2,567 |
Feb 08, 2023 | 10.11 | 10.11 | 10.00 | 10.00 | 10.00 | 2,684 |
Feb 07, 2023 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 149 |
Feb 06, 2023 | 10.01 | 10.01 | 9.96 | 9.96 | 9.96 | 4,013 |
Feb 03, 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2,385 |
Feb 02, 2023 | 10.22 | 10.31 | 10.13 | 10.21 | 10.21 | 2,304 |
Feb 01, 2023 | 9.82 | 9.90 | 9.70 | 9.90 | 9.90 | 1,510 |
Jan 31, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Jan 30, 2023 | 10.02 | 10.06 | 10.02 | 10.05 | 10.05 | 5,550 |
Jan 27, 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Jan 26, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
Jan 25, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
Jan 24, 2023 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | 3,310 |
Jan 23, 2023 | 9.91 | 10.09 | 9.90 | 9.99 | 9.99 | 2,750 |
Jan 20, 2023 | 9.21 | 9.21 | 9.20 | 9.20 | 9.20 | 10,880 |
Jan 19, 2023 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 404 |
Jan 18, 2023 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 350 |
Jan 17, 2023 | 9.36 | 9.38 | 9.36 | 9.38 | 9.38 | 142 |
Jan 16, 2023 | 9.39 | 9.39 | 9.22 | 9.35 | 9.35 | 13,832 |
Jan 13, 2023 | 8.40 | 8.55 | 8.40 | 8.49 | 8.49 | 2,132 |
Jan 12, 2023 | 8.19 | 8.21 | 8.19 | 8.21 | 8.21 | 2,931 |
Jan 11, 2023 | 7.78 | 7.85 | 7.78 | 7.82 | 7.82 | 2,462 |
Jan 10, 2023 | 7.71 | 7.73 | 7.71 | 7.73 | 7.73 | 463 |
Jan 09, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 500 |
Jan 06, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 600 |
Jan 05, 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 50 |
Jan 04, 2023 | 7.53 | 7.53 | 7.48 | 7.48 | 7.48 | 7,968 |
Jan 03, 2023 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | 3,357 |
Dec 30, 2022 | 7.22 | 7.25 | 7.20 | 7.20 | 7.20 | 1,885 |
Dec 29, 2022 | 7.31 | 7.31 | 7.30 | 7.31 | 7.31 | 1,600 |
Dec 28, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 18 |
Dec 27, 2022 | 7.47 | 7.47 | 7.42 | 7.42 | 7.42 | 2,525 |
Dec 23, 2022 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 361 |
Dec 22, 2022 | 7.38 | 7.39 | 7.34 | 7.34 | 7.34 | 63 |
Dec 21, 2022 | 7.43 | 7.45 | 7.43 | 7.45 | 7.45 | 5,450 |
Dec 20, 2022 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | 104 |
Dec 19, 2022 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
Dec 16, 2022 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 350 |
Dec 15, 2022 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 40 |
Dec 14, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 690 |
Dec 13, 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1,736 |
Dec 12, 2022 | 7.60 | 7.61 | 7.58 | 7.61 | 7.61 | 344 |
Dec 09, 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
Dec 08, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Dec 07, 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
Dec 06, 2022 | 7.73 | 7.73 | 7.65 | 7.65 | 7.65 | 62 |
Dec 05, 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 519 |
Dec 02, 2022 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Dec 01, 2022 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | 397 |
Nov 30, 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
Nov 29, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2,650 |
Nov 28, 2022 | 7.35 | 7.35 | 7.23 | 7.23 | 7.23 | 2,052 |
Nov 25, 2022 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2,532 |
Nov 24, 2022 | 7.53 | 7.53 | 7.51 | 7.51 | 7.51 | 2,476 |
Nov 23, 2022 | 7.42 | 7.49 | 7.34 | 7.39 | 7.39 | 5,600 |
Nov 22, 2022 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
Nov 21, 2022 | 7.27 | 7.28 | 7.20 | 7.28 | 7.28 | 8,200 |
Nov 18, 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 3,000 |
Nov 17, 2022 | 7.46 | 7.52 | 7.45 | 7.52 | 7.52 | 2,271 |
Nov 16, 2022 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | 363 |
Nov 15, 2022 | 7.83 | 7.83 | 7.45 | 7.80 | 7.80 | 1,933 |
Nov 14, 2022 | 7.87 | 7.87 | 7.47 | 7.55 | 7.55 | 2,625 |
Nov 11, 2022 | 7.70 | 7.83 | 7.33 | 7.77 | 7.77 | 1,562 |
Nov 10, 2022 | 7.70 | 8.70 | 7.70 | 8.59 | 8.59 | 6,365 |
Nov 09, 2022 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | 17,697 |
Nov 08, 2022 | 9.46 | 9.47 | 9.20 | 9.20 | 9.20 | 5,303 |
Nov 07, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 400 |
Nov 04, 2022 | 10.15 | 10.35 | 10.15 | 10.21 | 10.21 | 3,230 |
Nov 03, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 150 |
Nov 02, 2022 | 9.85 | 9.88 | 9.85 | 9.87 | 9.87 | 410 |
Nov 01, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Oct 31, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Oct 28, 2022 | 9.68 | 9.89 | 9.68 | 9.89 | 9.89 | 1,274 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |