Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | - | - | - | - | - | - |
Mar 29, 2023 | 9.15 | 9.17 | 9.14 | 9.17 | 9.17 | 7,300 |
Mar 28, 2023 | 9.15 | 9.16 | 9.15 | 9.16 | 9.16 | 2,000 |
Mar 27, 2023 | 9.17 | 9.17 | 9.13 | 9.14 | 9.14 | 3,800 |
Mar 24, 2023 | 9.17 | 9.20 | 9.17 | 9.17 | 9.17 | 6,800 |
Mar 23, 2023 | 9.16 | 9.18 | 9.10 | 9.11 | 9.11 | 19,900 |
Mar 22, 2023 | 9.14 | 9.17 | 9.12 | 9.17 | 9.17 | 5,100 |
Mar 21, 2023 | 9.23 | 9.24 | 9.08 | 9.12 | 9.12 | 9,300 |
Mar 20, 2023 | 9.14 | 9.23 | 9.14 | 9.19 | 9.19 | 9,800 |
Mar 17, 2023 | 9.20 | 9.20 | 9.13 | 9.13 | 9.13 | 1,200 |
Mar 16, 2023 | 9.18 | 9.27 | 9.12 | 9.15 | 9.15 | 28,000 |
Mar 15, 2023 | 9.18 | 9.20 | 9.16 | 9.18 | 9.18 | 7,600 |
Mar 14, 2023 | 9.11 | 9.13 | 9.07 | 9.10 | 9.10 | 8,700 |
Mar 13, 2023 | 9.18 | 9.19 | 9.10 | 9.16 | 9.16 | 13,500 |
Mar 10, 2023 | 9.14 | 9.17 | 9.09 | 9.11 | 9.11 | 17,800 |
Mar 09, 2023 | 9.10 | 9.19 | 9.09 | 9.15 | 9.15 | 19,000 |
Mar 08, 2023 | 9.11 | 9.16 | 9.10 | 9.11 | 9.11 | 9,000 |
Mar 07, 2023 | 9.17 | 9.21 | 9.10 | 9.10 | 9.10 | 47,600 |
Mar 06, 2023 | 9.17 | 9.19 | 9.12 | 9.12 | 9.12 | 66,400 |
Mar 03, 2023 | 9.23 | 9.26 | 9.14 | 9.17 | 9.17 | 10,800 |
Mar 02, 2023 | 9.26 | 9.37 | 9.15 | 9.15 | 9.15 | 14,600 |
Mar 01, 2023 | 9.30 | 9.30 | 9.16 | 9.23 | 9.23 | 21,800 |
Feb 28, 2023 | 9.23 | 9.38 | 9.16 | 9.20 | 9.20 | 48,200 |
Feb 27, 2023 | 9.27 | 9.32 | 9.18 | 9.25 | 9.25 | 23,400 |
Feb 24, 2023 | 9.25 | 9.25 | 9.16 | 9.19 | 9.19 | 7,800 |
Feb 23, 2023 | 9.32 | 9.35 | 9.20 | 9.20 | 9.20 | 13,300 |
Feb 22, 2023 | 9.43 | 9.45 | 9.25 | 9.29 | 9.29 | 35,000 |
Feb 21, 2023 | 9.62 | 9.62 | 9.39 | 9.43 | 9.43 | 26,600 |
Feb 17, 2023 | 9.54 | 9.55 | 9.46 | 9.53 | 9.53 | 18,800 |
Feb 16, 2023 | 9.55 | 9.57 | 9.50 | 9.50 | 9.50 | 10,600 |
Feb 15, 2023 | 9.51 | 9.63 | 9.43 | 9.58 | 9.58 | 13,600 |
Feb 14, 2023 | 9.37 | 9.58 | 9.37 | 9.46 | 9.46 | 35,000 |
Feb 13, 2023 | 9.57 | 9.57 | 9.41 | 9.42 | 9.42 | 20,700 |
Feb 10, 2023 | 9.40 | 9.58 | 9.40 | 9.58 | 9.58 | 17,600 |
Feb 09, 2023 | 9.36 | 9.47 | 9.36 | 9.40 | 9.40 | 19,900 |
Feb 08, 2023 | 9.32 | 9.49 | 9.32 | 9.39 | 9.39 | 15,300 |
Feb 07, 2023 | 9.31 | 9.37 | 9.27 | 9.27 | 9.27 | 29,400 |
Feb 06, 2023 | 9.39 | 9.39 | 9.27 | 9.28 | 9.28 | 16,900 |
Feb 03, 2023 | 9.48 | 9.50 | 9.35 | 9.35 | 9.35 | 11,200 |
Feb 02, 2023 | 9.56 | 9.59 | 9.45 | 9.50 | 9.50 | 8,100 |
Feb 01, 2023 | 9.54 | 9.57 | 9.40 | 9.49 | 9.49 | 20,100 |
Jan 31, 2023 | 9.51 | 9.59 | 9.43 | 9.44 | 9.44 | 39,500 |
Jan 30, 2023 | 9.56 | 9.57 | 9.45 | 9.49 | 9.49 | 15,800 |
Jan 27, 2023 | 9.47 | 9.61 | 9.47 | 9.51 | 9.51 | 33,400 |
Jan 26, 2023 | 9.56 | 9.56 | 9.50 | 9.53 | 9.53 | 22,000 |
Jan 25, 2023 | 9.51 | 9.60 | 9.41 | 9.50 | 9.50 | 16,200 |
Jan 24, 2023 | 9.60 | 9.66 | 9.37 | 9.46 | 9.46 | 45,500 |
Jan 23, 2023 | 9.62 | 9.64 | 9.49 | 9.61 | 9.61 | 22,200 |
Jan 20, 2023 | 9.56 | 9.65 | 9.37 | 9.51 | 9.51 | 18,200 |
Jan 19, 2023 | 9.36 | 9.69 | 9.28 | 9.52 | 9.52 | 90,200 |
Jan 18, 2023 | 9.29 | 9.34 | 9.25 | 9.26 | 9.26 | 43,700 |
Jan 17, 2023 | 9.36 | 9.36 | 9.24 | 9.25 | 9.25 | 58,600 |
Jan 13, 2023 | 9.43 | 9.43 | 9.32 | 9.36 | 9.36 | 15,400 |
Jan 12, 2023 | 9.39 | 9.40 | 9.31 | 9.36 | 9.36 | 13,100 |
Jan 11, 2023 | 9.36 | 9.39 | 9.25 | 9.36 | 9.36 | 6,700 |
Jan 10, 2023 | 9.37 | 9.38 | 9.26 | 9.26 | 9.26 | 21,800 |
Jan 09, 2023 | 9.27 | 9.36 | 9.26 | 9.27 | 9.27 | 4,400 |
Jan 06, 2023 | 9.24 | 9.24 | 9.17 | 9.22 | 9.22 | 12,200 |
Jan 05, 2023 | 9.24 | 9.24 | 9.10 | 9.16 | 9.16 | 22,100 |
Jan 04, 2023 | 9.19 | 9.22 | 9.11 | 9.15 | 9.15 | 31,800 |
Jan 03, 2023 | 9.15 | 9.26 | 9.09 | 9.11 | 9.11 | 7,100 |
Dec 30, 2022 | 9.07 | 9.15 | 9.04 | 9.06 | 9.06 | 129,300 |
Dec 29, 2022 | 9.23 | 9.32 | 9.04 | 9.06 | 9.06 | 60,800 |
Dec 28, 2022 | 9.04 | 9.48 | 9.04 | 9.15 | 9.15 | 71,300 |
Dec 27, 2022 | 9.08 | 9.13 | 8.93 | 9.00 | 9.00 | 115,700 |
Dec 23, 2022 | 9.11 | 9.16 | 9.02 | 9.12 | 9.12 | 45,200 |
Dec 22, 2022 | 9.14 | 9.17 | 9.03 | 9.08 | 9.08 | 30,600 |
Dec 21, 2022 | 9.14 | 9.18 | 9.11 | 9.14 | 9.14 | 23,900 |
Dec 20, 2022 | 9.03 | 9.17 | 9.02 | 9.11 | 9.11 | 33,200 |
Dec 19, 2022 | 9.10 | 9.11 | 9.02 | 9.07 | 9.07 | 36,200 |
Dec 16, 2022 | 9.16 | 9.16 | 9.06 | 9.08 | 9.08 | 26,200 |
Dec 15, 2022 | 9.20 | 9.20 | 9.10 | 9.13 | 9.13 | 62,600 |
Dec 14, 2022 | 9.12 | 9.20 | 9.00 | 9.12 | 9.12 | 70,300 |
Dec 13, 2022 | 9.21 | 9.25 | 9.10 | 9.15 | 9.15 | 45,200 |
Dec 12, 2022 | 9.12 | 9.23 | 9.10 | 9.11 | 9.11 | 23,100 |
Dec 09, 2022 | 9.11 | 9.13 | 9.05 | 9.10 | 9.10 | 72,700 |
Dec 08, 2022 | 9.12 | 9.16 | 9.07 | 9.10 | 9.10 | 61,400 |
Dec 07, 2022 | 9.17 | 9.23 | 9.11 | 9.13 | 9.13 | 73,500 |
Dec 06, 2022 | 9.15 | 9.21 | 9.11 | 9.14 | 9.14 | 27,100 |
Dec 05, 2022 | 9.17 | 9.19 | 9.10 | 9.12 | 9.12 | 20,900 |
Dec 02, 2022 | 9.17 | 9.23 | 9.12 | 9.13 | 9.13 | 29,200 |
Dec 01, 2022 | 9.27 | 9.29 | 9.13 | 9.16 | 9.16 | 23,400 |
Nov 30, 2022 | 9.21 | 9.21 | 9.13 | 9.20 | 9.20 | 43,300 |
Nov 29, 2022 | 9.15 | 9.20 | 9.09 | 9.12 | 9.12 | 38,800 |
Nov 28, 2022 | 9.21 | 9.23 | 9.11 | 9.11 | 9.11 | 46,700 |
Nov 25, 2022 | 9.25 | 9.25 | 9.22 | 9.23 | 9.23 | 11,300 |
Nov 23, 2022 | 9.33 | 9.34 | 9.17 | 9.20 | 9.20 | 24,200 |
Nov 22, 2022 | 9.32 | 9.33 | 9.16 | 9.18 | 9.18 | 30,200 |
Nov 21, 2022 | 9.37 | 9.37 | 9.17 | 9.17 | 9.17 | 26,200 |
Nov 18, 2022 | 9.27 | 9.31 | 9.21 | 9.21 | 9.21 | 13,900 |
Nov 17, 2022 | 9.18 | 9.33 | 9.11 | 9.18 | 9.18 | 28,200 |
Nov 16, 2022 | 9.24 | 9.28 | 9.13 | 9.18 | 9.18 | 12,400 |
Nov 15, 2022 | 9.30 | 9.48 | 9.20 | 9.20 | 9.20 | 39,200 |
Nov 14, 2022 | 9.14 | 9.31 | 9.14 | 9.26 | 9.26 | 14,200 |
Nov 11, 2022 | 9.22 | 9.55 | 9.10 | 9.21 | 9.21 | 57,200 |
Nov 10, 2022 | 9.06 | 9.41 | 9.06 | 9.12 | 9.12 | 21,900 |
Nov 09, 2022 | 9.17 | 9.32 | 8.97 | 8.99 | 8.99 | 9,000 |
Nov 08, 2022 | 9.28 | 9.43 | 9.03 | 9.03 | 9.03 | 23,800 |
Nov 07, 2022 | 9.15 | 9.54 | 9.03 | 9.31 | 9.31 | 35,000 |
Nov 04, 2022 | 8.98 | 9.45 | 8.97 | 9.18 | 9.18 | 62,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |