Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 7.73 | 8.12 | 7.69 | 8.02 | 8.02 | 464,800 |
Mar 23, 2023 | 7.89 | 8.07 | 7.69 | 7.77 | 7.77 | 564,100 |
Mar 22, 2023 | 8.26 | 8.26 | 7.82 | 7.84 | 7.84 | 565,900 |
Mar 21, 2023 | 7.85 | 8.34 | 7.73 | 8.25 | 8.25 | 590,100 |
Mar 20, 2023 | 7.88 | 8.06 | 7.70 | 7.72 | 7.72 | 500,600 |
Mar 17, 2023 | 7.99 | 8.20 | 7.73 | 7.87 | 7.87 | 876,400 |
Mar 16, 2023 | 7.80 | 8.15 | 7.60 | 8.08 | 8.08 | 976,100 |
Mar 15, 2023 | 7.21 | 7.91 | 7.21 | 7.85 | 7.85 | 1,148,300 |
Mar 14, 2023 | 7.69 | 7.71 | 7.14 | 7.46 | 7.46 | 2,168,400 |
Mar 13, 2023 | 7.75 | 7.78 | 7.40 | 7.41 | 7.41 | 1,374,300 |
Mar 10, 2023 | 8.21 | 8.36 | 7.89 | 7.95 | 7.95 | 664,700 |
Mar 09, 2023 | 8.70 | 8.75 | 8.23 | 8.27 | 8.27 | 693,400 |
Mar 08, 2023 | 9.25 | 9.25 | 8.65 | 8.72 | 8.72 | 731,500 |
Mar 07, 2023 | 9.65 | 9.76 | 9.20 | 9.29 | 9.29 | 871,600 |
Mar 06, 2023 | 9.89 | 9.97 | 9.66 | 9.77 | 9.77 | 971,300 |
Mar 03, 2023 | 9.99 | 10.21 | 9.61 | 9.88 | 9.88 | 1,321,900 |
Mar 02, 2023 | 7.53 | 10.16 | 7.14 | 9.94 | 9.94 | 4,304,400 |
Mar 01, 2023 | 10.67 | 10.94 | 10.58 | 10.70 | 10.70 | 784,200 |
Feb 28, 2023 | 10.80 | 11.21 | 10.66 | 10.81 | 10.81 | 672,200 |
Feb 27, 2023 | 11.42 | 11.42 | 10.55 | 10.68 | 10.68 | 666,400 |
Feb 24, 2023 | 11.14 | 11.32 | 10.95 | 11.29 | 11.29 | 427,700 |
Feb 23, 2023 | 11.05 | 11.42 | 10.90 | 11.36 | 11.36 | 362,700 |
Feb 22, 2023 | 10.78 | 11.20 | 10.78 | 11.02 | 11.02 | 346,700 |
Feb 21, 2023 | 11.24 | 11.31 | 10.77 | 10.82 | 10.82 | 418,600 |
Feb 17, 2023 | 11.32 | 11.46 | 11.15 | 11.46 | 11.46 | 351,200 |
Feb 16, 2023 | 11.23 | 11.62 | 11.21 | 11.29 | 11.29 | 445,700 |
Feb 15, 2023 | 10.68 | 11.41 | 10.63 | 11.33 | 11.33 | 347,000 |
Feb 14, 2023 | 10.64 | 11.01 | 10.37 | 10.80 | 10.80 | 502,100 |
Feb 13, 2023 | 10.57 | 10.87 | 10.39 | 10.75 | 10.75 | 298,700 |
Feb 10, 2023 | 10.24 | 10.68 | 10.22 | 10.59 | 10.59 | 568,400 |
Feb 09, 2023 | 11.23 | 11.31 | 10.30 | 10.33 | 10.33 | 594,700 |
Feb 08, 2023 | 11.36 | 11.36 | 11.05 | 11.16 | 11.16 | 493,300 |
Feb 07, 2023 | 11.67 | 11.67 | 11.14 | 11.40 | 11.40 | 475,300 |
Feb 06, 2023 | 11.69 | 11.90 | 11.62 | 11.70 | 11.70 | 446,100 |
Feb 03, 2023 | 11.84 | 11.98 | 11.64 | 11.81 | 11.81 | 429,400 |
Feb 02, 2023 | 11.79 | 12.14 | 11.66 | 11.99 | 11.99 | 904,500 |
Feb 01, 2023 | 11.52 | 11.78 | 10.72 | 11.50 | 11.50 | 1,460,000 |
Jan 31, 2023 | 12.24 | 12.38 | 11.86 | 12.10 | 12.10 | 1,077,700 |
Jan 30, 2023 | 12.00 | 12.32 | 11.93 | 12.17 | 12.17 | 414,600 |
Jan 27, 2023 | 12.16 | 12.30 | 11.82 | 12.05 | 12.05 | 365,800 |
Jan 26, 2023 | 12.30 | 12.43 | 12.16 | 12.33 | 12.33 | 269,900 |
Jan 25, 2023 | 11.78 | 12.19 | 11.58 | 12.16 | 12.16 | 358,500 |
Jan 24, 2023 | 11.93 | 12.06 | 11.83 | 11.88 | 11.88 | 338,300 |
Jan 23, 2023 | 11.52 | 12.02 | 11.49 | 11.97 | 11.97 | 510,500 |
Jan 20, 2023 | 11.62 | 11.72 | 11.39 | 11.47 | 11.47 | 342,200 |
Jan 19, 2023 | 12.04 | 12.04 | 11.19 | 11.57 | 11.57 | 391,600 |
Jan 18, 2023 | 12.16 | 12.45 | 11.99 | 12.14 | 12.14 | 791,300 |
Jan 17, 2023 | 11.97 | 12.01 | 11.69 | 12.01 | 12.01 | 508,300 |
Jan 13, 2023 | 11.28 | 12.13 | 11.28 | 12.07 | 12.07 | 678,200 |
Jan 12, 2023 | 11.06 | 11.38 | 10.86 | 11.34 | 11.34 | 682,400 |
Jan 11, 2023 | 11.43 | 11.68 | 11.35 | 11.58 | 11.58 | 384,100 |
Jan 10, 2023 | 11.31 | 11.46 | 11.13 | 11.44 | 11.44 | 390,800 |
Jan 09, 2023 | 11.76 | 11.79 | 11.28 | 11.31 | 11.31 | 810,400 |
Jan 06, 2023 | 11.42 | 11.80 | 11.22 | 11.66 | 11.66 | 410,200 |
Jan 05, 2023 | 11.24 | 11.50 | 11.04 | 11.47 | 11.47 | 488,500 |
Jan 04, 2023 | 10.97 | 11.41 | 10.87 | 11.33 | 11.33 | 466,300 |
Jan 03, 2023 | 11.04 | 11.21 | 10.70 | 10.84 | 10.84 | 523,200 |
Dec 30, 2022 | 10.50 | 10.93 | 10.45 | 10.91 | 10.91 | 608,700 |
Dec 29, 2022 | 10.29 | 10.68 | 10.21 | 10.63 | 10.63 | 582,100 |
Dec 28, 2022 | 10.10 | 10.30 | 10.05 | 10.25 | 10.25 | 546,100 |
Dec 27, 2022 | 9.92 | 10.20 | 9.74 | 10.07 | 10.07 | 570,100 |
Dec 23, 2022 | 10.03 | 10.16 | 9.78 | 9.89 | 9.89 | 539,900 |
Dec 22, 2022 | 9.85 | 10.03 | 9.69 | 10.01 | 10.01 | 531,700 |
Dec 21, 2022 | 9.73 | 9.99 | 9.62 | 9.93 | 9.93 | 785,800 |
Dec 20, 2022 | 9.42 | 9.87 | 9.35 | 9.63 | 9.63 | 976,000 |
Dec 19, 2022 | 10.26 | 10.28 | 9.41 | 9.44 | 9.44 | 798,800 |
Dec 16, 2022 | 10.02 | 10.35 | 10.02 | 10.26 | 10.26 | 847,000 |
Dec 15, 2022 | 10.15 | 10.32 | 10.09 | 10.16 | 10.16 | 1,036,700 |
Dec 14, 2022 | 10.05 | 10.35 | 10.05 | 10.23 | 10.23 | 1,086,400 |
Dec 13, 2022 | 9.64 | 10.16 | 9.64 | 10.03 | 10.03 | 1,299,100 |
Dec 12, 2022 | 9.50 | 9.50 | 9.12 | 9.34 | 9.34 | 825,400 |
Dec 09, 2022 | 9.53 | 9.63 | 9.41 | 9.51 | 9.51 | 639,600 |
Dec 08, 2022 | 10.17 | 10.32 | 9.55 | 9.61 | 9.61 | 914,300 |
Dec 07, 2022 | 10.35 | 10.59 | 9.92 | 10.06 | 10.06 | 1,067,500 |
Dec 06, 2022 | 10.54 | 11.36 | 10.35 | 10.38 | 10.38 | 2,441,600 |
Dec 05, 2022 | 10.53 | 10.88 | 10.31 | 10.39 | 10.39 | 1,109,200 |
Dec 02, 2022 | 9.66 | 10.62 | 9.57 | 10.51 | 10.51 | 1,262,000 |
Dec 01, 2022 | 9.52 | 9.86 | 9.49 | 9.79 | 9.79 | 854,400 |
Nov 30, 2022 | 9.28 | 9.54 | 8.98 | 9.50 | 9.50 | 1,021,400 |
Nov 29, 2022 | 9.23 | 9.61 | 9.22 | 9.39 | 9.39 | 768,700 |
Nov 28, 2022 | 9.05 | 9.37 | 9.02 | 9.23 | 9.23 | 701,700 |
Nov 25, 2022 | 9.25 | 9.40 | 9.15 | 9.22 | 9.22 | 224,500 |
Nov 23, 2022 | 8.91 | 9.30 | 8.90 | 9.28 | 9.28 | 622,300 |
Nov 22, 2022 | 8.84 | 9.08 | 8.71 | 8.94 | 8.94 | 976,800 |
Nov 21, 2022 | 8.81 | 9.21 | 8.55 | 8.80 | 8.80 | 1,679,300 |
Nov 18, 2022 | 8.97 | 9.21 | 8.77 | 8.88 | 8.88 | 912,100 |
Nov 17, 2022 | 8.57 | 8.92 | 8.43 | 8.74 | 8.74 | 747,600 |
Nov 16, 2022 | 9.25 | 9.25 | 8.57 | 8.70 | 8.70 | 1,228,400 |
Nov 15, 2022 | 9.54 | 9.62 | 9.22 | 9.27 | 9.27 | 1,009,800 |
Nov 14, 2022 | 9.90 | 10.03 | 9.22 | 9.25 | 9.25 | 1,394,000 |
Nov 11, 2022 | 10.01 | 10.11 | 9.53 | 9.90 | 9.90 | 1,514,800 |
Nov 10, 2022 | 10.45 | 10.65 | 9.70 | 9.83 | 9.83 | 1,434,600 |
Nov 09, 2022 | 10.23 | 10.50 | 9.68 | 9.81 | 9.81 | 1,275,800 |
Nov 08, 2022 | 10.00 | 11.03 | 9.92 | 10.25 | 10.25 | 2,758,000 |
Nov 07, 2022 | 7.86 | 10.21 | 7.60 | 10.19 | 10.19 | 7,960,300 |
Nov 04, 2022 | 10.10 | 10.48 | 7.76 | 7.92 | 7.92 | 15,197,400 |
Nov 03, 2022 | 19.31 | 19.79 | 19.00 | 19.50 | 19.50 | 595,500 |
Nov 02, 2022 | 20.69 | 20.70 | 19.37 | 19.39 | 19.39 | 1,062,100 |
Nov 01, 2022 | 20.99 | 21.22 | 20.65 | 20.76 | 20.76 | 398,100 |
Oct 31, 2022 | 20.51 | 20.70 | 20.25 | 20.65 | 20.65 | 585,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |