Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 8.25 | 8.45 | 8.14 | 8.40 | 8.40 | 253,350 |
Mar 20, 2023 | 8.04 | 8.24 | 8.00 | 8.12 | 8.12 | 491,400 |
Mar 17, 2023 | 8.11 | 8.34 | 7.96 | 8.13 | 8.13 | 1,098,500 |
Mar 16, 2023 | 8.09 | 8.28 | 7.96 | 8.18 | 8.18 | 740,300 |
Mar 15, 2023 | 8.20 | 8.60 | 7.76 | 8.26 | 8.26 | 1,367,000 |
Mar 14, 2023 | 9.50 | 9.62 | 7.50 | 8.42 | 8.42 | 2,786,300 |
Mar 13, 2023 | 8.49 | 8.72 | 8.35 | 8.70 | 8.70 | 963,800 |
Mar 10, 2023 | 8.83 | 8.86 | 8.46 | 8.55 | 8.55 | 1,296,700 |
Mar 09, 2023 | 8.95 | 9.12 | 8.76 | 8.76 | 8.76 | 534,200 |
Mar 08, 2023 | 8.98 | 9.28 | 8.90 | 8.98 | 8.98 | 789,100 |
Mar 07, 2023 | 9.08 | 9.18 | 8.97 | 9.00 | 9.00 | 449,400 |
Mar 06, 2023 | 9.45 | 9.45 | 9.01 | 9.10 | 9.10 | 486,300 |
Mar 03, 2023 | 9.41 | 9.52 | 9.22 | 9.46 | 9.46 | 1,129,900 |
Mar 02, 2023 | 9.30 | 9.35 | 9.17 | 9.25 | 9.25 | 466,200 |
Mar 01, 2023 | 9.24 | 9.47 | 9.17 | 9.39 | 9.39 | 509,400 |
Feb 28, 2023 | 9.03 | 9.40 | 9.00 | 9.15 | 9.15 | 1,080,600 |
Feb 27, 2023 | 9.13 | 9.33 | 9.09 | 9.15 | 9.15 | 423,100 |
Feb 24, 2023 | 9.15 | 9.18 | 8.85 | 9.06 | 9.06 | 457,500 |
Feb 23, 2023 | 9.15 | 9.27 | 8.92 | 9.17 | 9.17 | 622,300 |
Feb 22, 2023 | 9.11 | 9.38 | 9.00 | 9.08 | 9.08 | 451,900 |
Feb 21, 2023 | 9.12 | 9.35 | 8.95 | 9.21 | 9.21 | 474,900 |
Feb 17, 2023 | 9.22 | 9.27 | 9.03 | 9.21 | 9.21 | 493,400 |
Feb 16, 2023 | 9.23 | 9.49 | 9.08 | 9.29 | 9.29 | 457,200 |
Feb 15, 2023 | 9.23 | 9.67 | 9.00 | 9.38 | 9.38 | 507,700 |
Feb 14, 2023 | 9.18 | 9.28 | 8.98 | 9.25 | 9.25 | 407,100 |
Feb 13, 2023 | 9.03 | 9.33 | 8.81 | 9.24 | 9.24 | 399,800 |
Feb 10, 2023 | 9.40 | 9.40 | 8.99 | 9.03 | 9.03 | 460,900 |
Feb 09, 2023 | 9.66 | 9.80 | 9.30 | 9.30 | 9.30 | 400,100 |
Feb 08, 2023 | 9.55 | 9.99 | 9.49 | 9.60 | 9.60 | 527,900 |
Feb 07, 2023 | 9.87 | 9.90 | 9.55 | 9.78 | 9.78 | 609,700 |
Feb 06, 2023 | 10.00 | 10.22 | 9.77 | 9.89 | 9.89 | 421,500 |
Feb 03, 2023 | 9.89 | 10.26 | 9.76 | 10.08 | 10.08 | 412,400 |
Feb 02, 2023 | 10.06 | 10.25 | 9.93 | 10.10 | 10.10 | 917,600 |
Feb 01, 2023 | 10.11 | 10.11 | 9.76 | 9.99 | 9.99 | 562,500 |
Jan 31, 2023 | 9.78 | 10.05 | 9.74 | 10.00 | 10.00 | 943,200 |
Jan 30, 2023 | 9.83 | 10.01 | 9.62 | 9.89 | 9.89 | 733,200 |
Jan 27, 2023 | 9.83 | 10.04 | 9.65 | 9.95 | 9.95 | 777,700 |
Jan 26, 2023 | 9.62 | 9.99 | 9.30 | 9.89 | 9.89 | 1,251,500 |
Jan 25, 2023 | 9.09 | 9.59 | 9.07 | 9.49 | 9.49 | 494,900 |
Jan 24, 2023 | 9.49 | 9.52 | 9.19 | 9.30 | 9.30 | 465,800 |
Jan 23, 2023 | 9.03 | 9.54 | 8.99 | 9.50 | 9.50 | 782,000 |
Jan 20, 2023 | 8.56 | 9.15 | 8.38 | 9.05 | 9.05 | 996,400 |
Jan 19, 2023 | 8.07 | 8.48 | 8.07 | 8.44 | 8.44 | 482,900 |
Jan 18, 2023 | 8.35 | 8.53 | 8.29 | 8.40 | 8.40 | 889,500 |
Jan 17, 2023 | 8.20 | 8.45 | 8.03 | 8.33 | 8.33 | 702,700 |
Jan 13, 2023 | 7.80 | 8.42 | 7.53 | 8.30 | 8.30 | 1,258,600 |
Jan 12, 2023 | 7.24 | 7.79 | 7.13 | 7.72 | 7.72 | 768,200 |
Jan 11, 2023 | 7.32 | 7.39 | 7.20 | 7.23 | 7.23 | 457,600 |
Jan 10, 2023 | 7.26 | 7.34 | 6.99 | 7.28 | 7.28 | 657,900 |
Jan 09, 2023 | 7.28 | 7.41 | 7.03 | 7.27 | 7.27 | 601,400 |
Jan 06, 2023 | 7.00 | 7.29 | 6.80 | 7.22 | 7.22 | 523,400 |
Jan 05, 2023 | 7.26 | 7.26 | 6.77 | 6.97 | 6.97 | 640,000 |
Jan 04, 2023 | 7.39 | 7.58 | 7.10 | 7.17 | 7.17 | 750,600 |
Jan 03, 2023 | 7.23 | 7.41 | 7.08 | 7.39 | 7.39 | 957,500 |
Dec 30, 2022 | 6.78 | 7.12 | 6.74 | 7.07 | 7.07 | 473,400 |
Dec 29, 2022 | 6.61 | 6.83 | 6.55 | 6.82 | 6.82 | 638,700 |
Dec 28, 2022 | 6.60 | 6.72 | 6.36 | 6.51 | 6.51 | 306,600 |
Dec 27, 2022 | 6.89 | 6.89 | 6.49 | 6.51 | 6.51 | 499,800 |
Dec 23, 2022 | 6.84 | 6.95 | 6.71 | 6.91 | 6.91 | 435,200 |
Dec 22, 2022 | 7.10 | 7.10 | 6.66 | 6.86 | 6.86 | 730,800 |
Dec 21, 2022 | 6.51 | 7.10 | 6.47 | 7.02 | 7.02 | 1,060,700 |
Dec 20, 2022 | 6.77 | 6.77 | 6.38 | 6.41 | 6.41 | 563,800 |
Dec 19, 2022 | 7.08 | 7.08 | 6.57 | 6.69 | 6.69 | 825,600 |
Dec 16, 2022 | 6.90 | 7.10 | 6.78 | 6.94 | 6.94 | 1,765,300 |
Dec 15, 2022 | 6.80 | 6.95 | 6.70 | 6.93 | 6.93 | 894,400 |
Dec 14, 2022 | 6.80 | 6.95 | 6.73 | 6.86 | 6.86 | 810,000 |
Dec 13, 2022 | 6.99 | 6.99 | 6.55 | 6.72 | 6.72 | 1,367,600 |
Dec 12, 2022 | 6.58 | 6.94 | 6.57 | 6.80 | 6.80 | 747,100 |
Dec 09, 2022 | 6.56 | 6.76 | 6.50 | 6.59 | 6.59 | 436,300 |
Dec 08, 2022 | 6.76 | 6.85 | 6.55 | 6.61 | 6.61 | 508,700 |
Dec 07, 2022 | 6.51 | 6.80 | 6.48 | 6.77 | 6.77 | 606,700 |
Dec 06, 2022 | 6.81 | 7.21 | 6.50 | 6.52 | 6.52 | 902,500 |
Dec 05, 2022 | 7.27 | 7.42 | 6.83 | 6.84 | 6.84 | 1,316,000 |
Dec 02, 2022 | 7.12 | 7.40 | 7.08 | 7.31 | 7.31 | 710,300 |
Dec 01, 2022 | 7.36 | 7.53 | 7.18 | 7.22 | 7.22 | 788,000 |
Nov 30, 2022 | 7.06 | 7.36 | 6.98 | 7.35 | 7.35 | 933,800 |
Nov 29, 2022 | 6.82 | 7.07 | 6.77 | 7.04 | 7.04 | 1,036,000 |
Nov 28, 2022 | 6.74 | 6.91 | 6.62 | 6.83 | 6.83 | 794,700 |
Nov 25, 2022 | 6.71 | 6.88 | 6.71 | 6.74 | 6.74 | 190,500 |
Nov 23, 2022 | 6.77 | 6.96 | 6.67 | 6.77 | 6.77 | 640,100 |
Nov 22, 2022 | 6.71 | 6.85 | 6.55 | 6.77 | 6.77 | 925,800 |
Nov 21, 2022 | 7.00 | 7.09 | 6.52 | 6.64 | 6.64 | 1,504,300 |
Nov 18, 2022 | 7.26 | 7.65 | 6.99 | 7.05 | 7.05 | 842,000 |
Nov 17, 2022 | 7.64 | 7.64 | 7.02 | 7.13 | 7.13 | 1,197,600 |
Nov 16, 2022 | 8.21 | 8.48 | 7.67 | 7.69 | 7.69 | 553,300 |
Nov 15, 2022 | 8.64 | 8.77 | 8.14 | 8.23 | 8.23 | 781,500 |
Nov 14, 2022 | 8.00 | 8.77 | 7.99 | 8.52 | 8.52 | 906,900 |
Nov 11, 2022 | 7.76 | 8.05 | 7.58 | 8.01 | 8.01 | 1,151,400 |
Nov 10, 2022 | 7.46 | 7.93 | 7.38 | 7.78 | 7.78 | 940,700 |
Nov 09, 2022 | 7.73 | 7.73 | 7.12 | 7.34 | 7.34 | 876,400 |
Nov 08, 2022 | 8.15 | 8.35 | 7.02 | 7.79 | 7.79 | 1,854,400 |
Nov 07, 2022 | 8.44 | 8.52 | 7.82 | 8.08 | 8.08 | 1,314,700 |
Nov 04, 2022 | 9.25 | 9.26 | 8.28 | 8.44 | 8.44 | 992,800 |
Nov 03, 2022 | 9.60 | 9.64 | 9.24 | 9.24 | 9.24 | 368,100 |
Nov 02, 2022 | 10.04 | 10.04 | 9.48 | 9.49 | 9.49 | 664,700 |
Nov 01, 2022 | 9.96 | 10.30 | 9.85 | 10.20 | 10.20 | 477,500 |
Oct 31, 2022 | 9.62 | 9.99 | 9.49 | 9.90 | 9.90 | 650,800 |
Oct 28, 2022 | 9.83 | 9.83 | 9.05 | 9.63 | 9.63 | 747,400 |
Oct 27, 2022 | 10.24 | 10.32 | 9.47 | 9.48 | 9.48 | 1,006,800 |
Oct 26, 2022 | 10.47 | 10.65 | 10.12 | 10.16 | 10.16 | 815,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |