Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | - | - | - | - | - | - |
Mar 23, 2023 | 8.4100 | 8.4500 | 8.0500 | 8.2500 | 8.2500 | 33,500 |
Mar 22, 2023 | 7.8800 | 8.5000 | 7.8000 | 8.4500 | 8.4500 | 19,900 |
Mar 21, 2023 | 8.0300 | 8.0300 | 7.7900 | 7.7900 | 7.7900 | 14,100 |
Mar 20, 2023 | 8.1000 | 8.1400 | 7.9000 | 7.9000 | 7.9000 | 35,000 |
Mar 17, 2023 | 8.2500 | 8.2500 | 8.0500 | 8.0500 | 8.0500 | 9,500 |
Mar 16, 2023 | 8.2000 | 8.3600 | 8.1900 | 8.3600 | 8.3600 | 22,700 |
Mar 15, 2023 | 8.1000 | 8.1600 | 8.0500 | 8.1600 | 8.1600 | 14,400 |
Mar 14, 2023 | 8.0100 | 8.2800 | 8.0100 | 8.1600 | 8.1600 | 35,200 |
Mar 13, 2023 | 8.0600 | 8.2200 | 7.8700 | 8.1600 | 8.1600 | 28,400 |
Mar 10, 2023 | 8.5800 | 8.7600 | 8.2500 | 8.6200 | 8.6200 | 36,300 |
Mar 09, 2023 | 8.6900 | 8.8200 | 8.6000 | 8.7400 | 8.7400 | 7,700 |
Mar 08, 2023 | 8.7000 | 8.8500 | 8.5600 | 8.7500 | 8.7500 | 11,200 |
Mar 07, 2023 | 8.9000 | 8.9000 | 8.6300 | 8.8500 | 8.8500 | 8,200 |
Mar 06, 2023 | 8.6600 | 9.0200 | 8.6500 | 9.0000 | 9.0000 | 31,100 |
Mar 03, 2023 | 8.9600 | 8.9600 | 7.9200 | 8.5900 | 8.5900 | 36,800 |
Mar 02, 2023 | 9.3300 | 9.3300 | 8.5100 | 8.9600 | 8.9600 | 27,600 |
Mar 01, 2023 | 9.4800 | 9.5000 | 9.3000 | 9.5000 | 9.5000 | 7,600 |
Feb 28, 2023 | 9.3100 | 9.5000 | 9.3100 | 9.3100 | 9.3100 | 5,300 |
Feb 27, 2023 | 9.4200 | 9.5000 | 9.3500 | 9.5000 | 9.5000 | 1,100 |
Feb 24, 2023 | 9.5100 | 9.5700 | 9.1100 | 9.5300 | 9.5300 | 23,600 |
Feb 23, 2023 | 9.9700 | 9.9700 | 9.5700 | 9.5700 | 9.5700 | 4,300 |
Feb 22, 2023 | 9.9000 | 10.0000 | 9.5600 | 9.6500 | 9.6500 | 38,400 |
Feb 21, 2023 | 10.0900 | 10.1900 | 9.8500 | 10.1900 | 10.1900 | 80,400 |
Feb 17, 2023 | 9.7500 | 10.0600 | 9.5000 | 9.9700 | 9.9700 | 22,500 |
Feb 16, 2023 | 9.7500 | 9.9900 | 9.7500 | 9.8000 | 9.8000 | 44,100 |
Feb 15, 2023 | 10.0600 | 10.1100 | 9.7500 | 9.7500 | 9.7500 | 17,000 |
Feb 14, 2023 | 10.1600 | 10.1600 | 9.9000 | 9.9500 | 9.9500 | 23,200 |
Feb 13, 2023 | 9.8600 | 10.1900 | 9.8500 | 10.0600 | 10.0600 | 39,600 |
Feb 10, 2023 | 9.6100 | 9.9700 | 9.6100 | 9.8000 | 9.8000 | 14,600 |
Feb 09, 2023 | 9.8200 | 9.9800 | 9.4700 | 9.7200 | 9.7200 | 31,100 |
Feb 08, 2023 | 10.2800 | 10.3000 | 9.9000 | 9.9000 | 9.9000 | 40,500 |
Feb 07, 2023 | 10.6000 | 10.6000 | 10.0300 | 10.2300 | 10.2300 | 45,200 |
Feb 06, 2023 | 10.3400 | 10.4200 | 9.9500 | 10.2000 | 10.2000 | 19,900 |
Feb 03, 2023 | 10.1200 | 10.4500 | 10.1200 | 10.3500 | 10.3500 | 121,000 |
Feb 02, 2023 | 9.7000 | 9.8000 | 9.6000 | 9.6300 | 9.6300 | 28,600 |
Feb 01, 2023 | 9.6000 | 10.0000 | 9.5400 | 9.7000 | 9.7000 | 29,600 |
Jan 31, 2023 | 9.4600 | 9.6000 | 9.4000 | 9.4100 | 9.4100 | 28,900 |
Jan 30, 2023 | 9.5000 | 9.5800 | 9.2500 | 9.3200 | 9.3200 | 20,800 |
Jan 27, 2023 | 9.6500 | 9.7500 | 9.5100 | 9.5300 | 9.5300 | 5,900 |
Jan 26, 2023 | 10.1200 | 10.1200 | 9.6500 | 9.7600 | 9.7600 | 12,400 |
Jan 25, 2023 | 9.9100 | 10.1800 | 9.8000 | 10.0000 | 10.0000 | 13,700 |
Jan 24, 2023 | 10.2000 | 10.3000 | 9.8000 | 9.8000 | 9.8000 | 8,300 |
Jan 23, 2023 | 10.3500 | 10.4500 | 10.1500 | 10.2000 | 10.2000 | 21,200 |
Jan 20, 2023 | 10.2500 | 10.3600 | 10.0000 | 10.3600 | 10.3600 | 46,800 |
Jan 19, 2023 | 10.1000 | 10.4000 | 9.9000 | 10.2900 | 10.2900 | 118,100 |
Jan 18, 2023 | 9.6800 | 9.9000 | 9.1000 | 9.9000 | 9.9000 | 15,300 |
Jan 17, 2023 | 9.6700 | 9.7900 | 9.6000 | 9.7900 | 9.7900 | 19,000 |
Jan 16, 2023 | 10.0000 | 10.0000 | 9.7500 | 9.8000 | 9.8000 | 4,100 |
Jan 13, 2023 | 10.0800 | 10.0900 | 9.7400 | 9.9800 | 9.9800 | 35,600 |
Jan 12, 2023 | 10.3000 | 10.3000 | 9.7000 | 10.0400 | 10.0400 | 13,500 |
Jan 11, 2023 | 10.5000 | 10.8500 | 10.2000 | 10.3000 | 10.3000 | 36,900 |
Jan 10, 2023 | 10.4400 | 10.4500 | 10.1000 | 10.3000 | 10.3000 | 46,200 |
Jan 09, 2023 | 9.5100 | 9.7600 | 9.0200 | 9.7600 | 9.7600 | 23,800 |
Jan 06, 2023 | 10.0000 | 10.0000 | 9.9000 | 10.0000 | 10.0000 | 17,700 |
Jan 05, 2023 | 10.6000 | 10.6000 | 9.7600 | 10.0500 | 10.0500 | 9,000 |
Jan 04, 2023 | 10.4000 | 10.9000 | 9.7500 | 9.9000 | 9.9000 | 19,200 |
Jan 03, 2023 | 10.4800 | 10.4800 | 10.0100 | 10.4000 | 10.4000 | 7,300 |
Dec 30, 2022 | 11.2300 | 11.2500 | 10.7000 | 11.0000 | 11.0000 | 9,200 |
Dec 29, 2022 | 10.0100 | 11.5000 | 9.9800 | 11.5000 | 11.5000 | 18,300 |
Dec 28, 2022 | 10.0600 | 10.1000 | 9.6500 | 10.1000 | 10.1000 | 31,900 |
Dec 23, 2022 | 11.9900 | 11.9900 | 11.0000 | 11.4000 | 11.4000 | 16,600 |
Dec 22, 2022 | 12.0000 | 12.0000 | 11.3000 | 11.7600 | 11.7600 | 14,600 |
Dec 21, 2022 | 9.7600 | 12.5000 | 9.7600 | 12.4900 | 12.4900 | 147,900 |
Dec 20, 2022 | 10.2000 | 10.2000 | 9.2500 | 9.5000 | 9.5000 | 131,800 |
Dec 19, 2022 | 11.4100 | 11.5000 | 10.7500 | 10.7500 | 10.7500 | 50,400 |
Dec 16, 2022 | 11.3900 | 11.6200 | 11.2900 | 11.3000 | 11.3000 | 25,400 |
Dec 15, 2022 | 12.0100 | 12.5000 | 10.0000 | 12.1100 | 12.1100 | 61,100 |
Dec 14, 2022 | 12.0000 | 12.7000 | 12.0000 | 12.0000 | 12.0000 | 36,100 |
Dec 13, 2022 | 12.4300 | 13.0400 | 12.4200 | 12.5500 | 12.5500 | 25,700 |
Dec 12, 2022 | 13.2800 | 13.2800 | 12.0000 | 12.4000 | 12.4000 | 768,400 |
Dec 09, 2022 | 13.5500 | 13.7500 | 13.0100 | 13.1000 | 13.1000 | 45,600 |
Dec 08, 2022 | 12.9000 | 13.5000 | 12.9000 | 13.3100 | 13.3100 | 34,800 |
Dec 07, 2022 | 13.7700 | 13.7700 | 12.3500 | 12.3500 | 12.3500 | 18,600 |
Dec 06, 2022 | 15.0000 | 15.0000 | 13.9100 | 14.5000 | 14.5000 | 30,800 |
Dec 05, 2022 | 16.2600 | 16.5000 | 13.7700 | 13.9000 | 13.9000 | 103,700 |
Dec 02, 2022 | 14.6900 | 16.0000 | 14.5000 | 16.0000 | 16.0000 | 46,500 |
Dec 01, 2022 | 14.5000 | 14.8000 | 14.1600 | 14.7000 | 14.7000 | 73,500 |
Nov 30, 2022 | 13.2200 | 14.0000 | 13.1400 | 14.0000 | 14.0000 | 182,800 |
Nov 29, 2022 | 12.8000 | 12.8000 | 12.5200 | 12.7400 | 12.7400 | 57,400 |
Nov 28, 2022 | 12.8000 | 12.9000 | 12.6000 | 12.8000 | 12.8000 | 150,800 |
Nov 25, 2022 | 12.6400 | 12.6400 | 12.3600 | 12.5000 | 12.5000 | 157,100 |
Nov 24, 2022 | 12.3700 | 12.6000 | 11.7600 | 12.1500 | 12.1500 | 123,600 |
Nov 23, 2022 | 10.6000 | 12.9500 | 10.5000 | 12.5000 | 12.5000 | 151,100 |
Nov 22, 2022 | 10.1000 | 10.5000 | 10.1000 | 10.5000 | 10.5000 | 11,100 |
Nov 21, 2022 | 10.0000 | 10.1000 | 9.8700 | 10.1000 | 10.1000 | 30,400 |
Nov 18, 2022 | 9.4000 | 9.8500 | 9.2500 | 9.8000 | 9.8000 | 32,800 |
Nov 17, 2022 | 8.9700 | 9.3800 | 8.9700 | 9.3500 | 9.3500 | 16,600 |
Nov 16, 2022 | 8.7600 | 9.0500 | 8.7600 | 8.9800 | 8.9800 | 47,800 |
Nov 15, 2022 | 9.4000 | 9.4000 | 8.0000 | 8.0500 | 8.0500 | 44,100 |
Nov 14, 2022 | 9.0500 | 9.4000 | 9.0500 | 9.4000 | 9.4000 | 11,300 |
Nov 11, 2022 | 9.2500 | 9.2500 | 9.0000 | 9.2500 | 9.2500 | 3,600 |
Nov 10, 2022 | 8.9000 | 9.1500 | 8.8900 | 9.0000 | 9.0000 | 73,900 |
Nov 09, 2022 | 8.8000 | 8.8000 | 8.2700 | 8.2700 | 8.2700 | 16,100 |
Nov 08, 2022 | 8.4700 | 8.7500 | 8.4600 | 8.7500 | 8.7500 | 18,000 |
Nov 07, 2022 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | - |
Nov 04, 2022 | 8.5300 | 8.5600 | 8.3100 | 8.3100 | 8.3100 | 11,500 |
Nov 03, 2022 | 9.0200 | 9.0200 | 8.5100 | 8.6500 | 8.6500 | 18,200 |
Nov 02, 2022 | 8.5100 | 9.1000 | 8.5100 | 8.8000 | 8.8000 | 2,800 |
Nov 01, 2022 | 8.9000 | 9.1000 | 8.7600 | 9.0000 | 9.0000 | 6,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |