Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 22, 2023 | 10.59 | 10.69 | 10.55 | 10.65 | 10.65 | 111,900 |
Mar 21, 2023 | 10.06 | 10.64 | 10.06 | 10.59 | 10.59 | 593,400 |
Mar 20, 2023 | 9.84 | 10.02 | 9.66 | 9.90 | 9.90 | 403,100 |
Mar 17, 2023 | 9.43 | 9.90 | 9.34 | 9.85 | 9.85 | 814,000 |
Mar 16, 2023 | 9.41 | 9.68 | 9.20 | 9.52 | 9.52 | 345,800 |
Mar 15, 2023 | 9.16 | 9.51 | 9.15 | 9.48 | 9.48 | 323,200 |
Mar 14, 2023 | 9.71 | 9.78 | 9.23 | 9.36 | 9.36 | 354,400 |
Mar 13, 2023 | 9.48 | 9.60 | 9.21 | 9.36 | 9.36 | 444,000 |
Mar 10, 2023 | 9.82 | 9.86 | 9.36 | 9.63 | 9.63 | 525,600 |
Mar 09, 2023 | - | - | - | - | - | - |
Mar 08, 2023 | 10.30 | 10.30 | 10.01 | 10.13 | 10.13 | 326,700 |
Mar 07, 2023 | 10.44 | 10.55 | 10.22 | 10.29 | 10.29 | 318,100 |
Mar 06, 2023 | 10.72 | 10.81 | 10.31 | 10.40 | 10.40 | 533,800 |
Mar 03, 2023 | 10.42 | 10.76 | 10.33 | 10.71 | 10.71 | 380,600 |
Mar 02, 2023 | 9.92 | 10.33 | 9.92 | 10.32 | 10.32 | 338,100 |
Mar 01, 2023 | 9.88 | 10.15 | 9.75 | 10.05 | 10.05 | 483,000 |
Feb 28, 2023 | 10.02 | 10.16 | 9.86 | 9.90 | 9.90 | 589,500 |
Feb 27, 2023 | 10.31 | 10.31 | 9.99 | 10.01 | 10.01 | 614,900 |
Feb 24, 2023 | 10.23 | 10.34 | 9.95 | 10.14 | 10.14 | 713,600 |
Feb 23, 2023 | 10.82 | 10.82 | 10.29 | 10.48 | 10.48 | 820,900 |
Feb 22, 2023 | 10.93 | 11.02 | 10.48 | 10.69 | 10.69 | 713,300 |
Feb 21, 2023 | 10.56 | 11.31 | 10.56 | 10.91 | 10.91 | 973,800 |
Feb 17, 2023 | 10.82 | 10.99 | 10.30 | 10.81 | 10.81 | 1,626,000 |
Feb 16, 2023 | 10.02 | 11.00 | 9.94 | 10.82 | 10.82 | 1,039,700 |
Feb 15, 2023 | 9.75 | 10.44 | 9.64 | 10.40 | 10.40 | 1,104,200 |
Feb 14, 2023 | 10.08 | 10.08 | 9.43 | 9.85 | 9.85 | 1,244,900 |
Feb 13, 2023 | 9.87 | 10.32 | 9.65 | 10.29 | 10.29 | 781,100 |
Feb 10, 2023 | 9.89 | 9.96 | 9.67 | 9.86 | 9.86 | 550,200 |
Feb 09, 2023 | 10.95 | 10.95 | 9.99 | 10.02 | 10.02 | 702,800 |
Feb 08, 2023 | 11.00 | 11.00 | 10.44 | 10.74 | 10.74 | 868,200 |
Feb 07, 2023 | 11.14 | 11.30 | 10.56 | 11.04 | 11.04 | 801,400 |
Feb 06, 2023 | 11.12 | 11.49 | 10.73 | 11.23 | 11.23 | 1,056,500 |
Feb 03, 2023 | 13.29 | 13.29 | 10.93 | 11.24 | 11.24 | 1,307,400 |
Feb 02, 2023 | 12.17 | 13.22 | 11.46 | 13.12 | 13.12 | 2,009,000 |
Feb 01, 2023 | 9.93 | 10.49 | 9.60 | 10.22 | 10.22 | 678,800 |
Jan 31, 2023 | 9.70 | 10.07 | 9.64 | 9.97 | 9.97 | 501,300 |
Jan 30, 2023 | 10.00 | 10.04 | 9.51 | 9.66 | 9.66 | 449,000 |
Jan 27, 2023 | 9.74 | 10.25 | 9.71 | 10.13 | 10.13 | 485,600 |
Jan 26, 2023 | 9.74 | 9.80 | 9.57 | 9.75 | 9.75 | 476,200 |
Jan 25, 2023 | 9.22 | 9.62 | 9.05 | 9.58 | 9.58 | 281,400 |
Jan 24, 2023 | 9.29 | 9.43 | 9.14 | 9.39 | 9.39 | 291,600 |
Jan 23, 2023 | 9.44 | 9.56 | 9.18 | 9.32 | 9.32 | 379,800 |
Jan 20, 2023 | 9.21 | 9.48 | 9.05 | 9.36 | 9.36 | 425,900 |
Jan 19, 2023 | 9.23 | 9.46 | 9.08 | 9.10 | 9.10 | 571,500 |
Jan 18, 2023 | 9.93 | 10.07 | 9.26 | 9.29 | 9.29 | 518,300 |
Jan 17, 2023 | 10.43 | 10.43 | 9.88 | 9.90 | 9.90 | 351,600 |
Jan 13, 2023 | 10.13 | 10.45 | 10.10 | 10.43 | 10.43 | 310,500 |
Jan 12, 2023 | 10.50 | 10.51 | 10.17 | 10.25 | 10.25 | 365,200 |
Jan 11, 2023 | 10.24 | 10.47 | 10.10 | 10.39 | 10.39 | 535,000 |
Jan 10, 2023 | 9.82 | 10.18 | 9.82 | 10.15 | 10.15 | 523,500 |
Jan 09, 2023 | 10.20 | 10.39 | 9.62 | 9.81 | 9.81 | 702,100 |
Jan 06, 2023 | 9.94 | 10.23 | 9.84 | 10.12 | 10.12 | 499,900 |
Jan 05, 2023 | 9.58 | 9.99 | 9.46 | 9.84 | 9.84 | 369,100 |
Jan 04, 2023 | 9.65 | 9.86 | 9.60 | 9.69 | 9.69 | 452,900 |
Jan 03, 2023 | 9.71 | 10.00 | 9.40 | 9.55 | 9.55 | 472,600 |
Dec 30, 2022 | 9.33 | 9.70 | 9.32 | 9.56 | 9.56 | 406,400 |
Dec 29, 2022 | 9.32 | 9.80 | 9.32 | 9.54 | 9.54 | 436,000 |
Dec 28, 2022 | 9.53 | 9.66 | 9.07 | 9.21 | 9.21 | 427,400 |
Dec 27, 2022 | 9.61 | 9.91 | 9.43 | 9.54 | 9.54 | 538,500 |
Dec 23, 2022 | 9.71 | 9.76 | 9.32 | 9.61 | 9.61 | 487,500 |
Dec 22, 2022 | 9.60 | 9.77 | 9.26 | 9.68 | 9.68 | 634,200 |
Dec 21, 2022 | 9.18 | 9.79 | 9.10 | 9.71 | 9.71 | 836,300 |
Dec 20, 2022 | 8.66 | 9.17 | 8.61 | 9.07 | 9.07 | 635,000 |
Dec 19, 2022 | 8.48 | 8.72 | 8.36 | 8.69 | 8.69 | 462,900 |
Dec 16, 2022 | 8.45 | 8.55 | 8.28 | 8.51 | 8.51 | 530,400 |
Dec 15, 2022 | 8.62 | 8.75 | 8.48 | 8.50 | 8.50 | 428,900 |
Dec 14, 2022 | 8.70 | 8.88 | 8.50 | 8.78 | 8.78 | 372,000 |
Dec 13, 2022 | 8.76 | 9.12 | 8.44 | 8.69 | 8.69 | 567,800 |
Dec 12, 2022 | 8.43 | 8.56 | 8.27 | 8.48 | 8.48 | 326,800 |
Dec 09, 2022 | 8.33 | 8.66 | 8.17 | 8.45 | 8.45 | 383,300 |
Dec 08, 2022 | 8.45 | 8.60 | 8.24 | 8.47 | 8.47 | 348,400 |
Dec 07, 2022 | 8.67 | 8.87 | 8.36 | 8.38 | 8.38 | 357,100 |
Dec 06, 2022 | 9.12 | 9.14 | 8.79 | 8.86 | 8.86 | 521,100 |
Dec 05, 2022 | 9.23 | 9.53 | 9.07 | 9.11 | 9.11 | 596,500 |
Dec 02, 2022 | 8.75 | 9.28 | 8.74 | 9.24 | 9.24 | 648,100 |
Dec 01, 2022 | 8.52 | 9.11 | 8.52 | 8.98 | 8.98 | 636,000 |
Nov 30, 2022 | 8.16 | 8.65 | 7.94 | 8.46 | 8.46 | 672,200 |
Nov 29, 2022 | 8.13 | 8.26 | 8.02 | 8.12 | 8.12 | 398,200 |
Nov 28, 2022 | 8.22 | 8.35 | 8.02 | 8.10 | 8.10 | 533,600 |
Nov 25, 2022 | 8.41 | 8.42 | 8.17 | 8.28 | 8.28 | 216,200 |
Nov 23, 2022 | 8.42 | 8.49 | 8.32 | 8.38 | 8.38 | 288,400 |
Nov 22, 2022 | 8.26 | 8.57 | 8.14 | 8.39 | 8.39 | 369,200 |
Nov 21, 2022 | 7.86 | 8.25 | 7.69 | 8.21 | 8.21 | 685,700 |
Nov 18, 2022 | 8.58 | 8.58 | 7.90 | 7.93 | 7.93 | 575,000 |
Nov 17, 2022 | 8.21 | 8.54 | 8.15 | 8.48 | 8.48 | 524,800 |
Nov 16, 2022 | 8.83 | 8.90 | 8.27 | 8.36 | 8.36 | 721,800 |
Nov 15, 2022 | 8.58 | 9.17 | 8.58 | 9.15 | 9.15 | 701,900 |
Nov 14, 2022 | 9.02 | 9.23 | 8.25 | 8.48 | 8.48 | 966,100 |
Nov 11, 2022 | 9.06 | 9.31 | 8.76 | 9.17 | 9.17 | 664,000 |
Nov 10, 2022 | 7.78 | 9.11 | 7.78 | 9.07 | 9.07 | 1,219,000 |
Nov 09, 2022 | 8.00 | 8.00 | 7.49 | 7.52 | 7.52 | 1,207,800 |
Nov 08, 2022 | 8.60 | 8.62 | 7.91 | 8.03 | 8.03 | 965,000 |
Nov 07, 2022 | 8.27 | 8.68 | 8.09 | 8.59 | 8.59 | 1,139,700 |
Nov 04, 2022 | 8.25 | 8.61 | 7.90 | 8.15 | 8.15 | 1,150,300 |
Nov 03, 2022 | 7.75 | 8.64 | 7.53 | 8.15 | 8.15 | 1,840,400 |
Nov 02, 2022 | 7.49 | 7.64 | 6.96 | 6.99 | 6.99 | 886,500 |
Nov 01, 2022 | 7.41 | 7.61 | 7.36 | 7.48 | 7.48 | 513,600 |
Oct 31, 2022 | 7.52 | 7.62 | 7.14 | 7.29 | 7.29 | 686,600 |
Oct 28, 2022 | 7.24 | 7.68 | 6.85 | 7.64 | 7.64 | 1,029,400 |
Oct 27, 2022 | 7.21 | 7.35 | 7.10 | 7.26 | 7.26 | 570,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |