Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 6.94 | 6.98 | 6.76 | 6.76 | 6.76 | 7,132 |
Mar 22, 2023 | 7.14 | 7.14 | 6.91 | 6.99 | 6.99 | 21,600 |
Mar 21, 2023 | 7.06 | 7.10 | 6.97 | 7.10 | 7.10 | 45,800 |
Mar 20, 2023 | 7.19 | 7.19 | 6.85 | 7.06 | 7.06 | 40,200 |
Mar 17, 2023 | 6.92 | 6.92 | 6.51 | 6.64 | 6.64 | 46,500 |
Mar 16, 2023 | 7.00 | 7.01 | 6.95 | 7.00 | 7.00 | 6,900 |
Mar 15, 2023 | 7.21 | 7.21 | 7.00 | 7.01 | 7.01 | 11,000 |
Mar 14, 2023 | 7.21 | 7.50 | 7.20 | 7.50 | 7.50 | 6,700 |
Mar 13, 2023 | 7.42 | 7.45 | 7.21 | 7.45 | 7.45 | 16,300 |
Mar 10, 2023 | 7.34 | 7.52 | 7.30 | 7.51 | 7.51 | 7,200 |
Mar 09, 2023 | 7.50 | 7.54 | 7.35 | 7.38 | 7.38 | 9,800 |
Mar 08, 2023 | 7.54 | 7.54 | 7.40 | 7.43 | 7.43 | 7,000 |
Mar 07, 2023 | 7.55 | 7.60 | 7.40 | 7.55 | 7.55 | 10,300 |
Mar 06, 2023 | 7.57 | 7.63 | 7.51 | 7.60 | 7.60 | 4,300 |
Mar 03, 2023 | 7.75 | 7.75 | 7.55 | 7.57 | 7.57 | 8,800 |
Mar 02, 2023 | 7.50 | 7.59 | 7.40 | 7.49 | 7.49 | 28,800 |
Mar 01, 2023 | 7.60 | 7.60 | 7.55 | 7.57 | 7.57 | 8,800 |
Feb 28, 2023 | 7.50 | 7.60 | 7.50 | 7.55 | 7.55 | 11,500 |
Feb 27, 2023 | 7.45 | 7.60 | 7.41 | 7.45 | 7.45 | 24,800 |
Feb 24, 2023 | 7.25 | 7.34 | 7.25 | 7.34 | 7.34 | 17,300 |
Feb 23, 2023 | 7.22 | 7.31 | 7.20 | 7.30 | 7.30 | 6,700 |
Feb 22, 2023 | 7.13 | 7.23 | 7.10 | 7.12 | 7.12 | 9,100 |
Feb 21, 2023 | 7.46 | 7.46 | 7.10 | 7.15 | 7.15 | 11,200 |
Feb 17, 2023 | 7.75 | 7.75 | 7.49 | 7.50 | 7.50 | 9,000 |
Feb 16, 2023 | 7.85 | 7.90 | 7.77 | 7.80 | 7.80 | 14,600 |
Feb 15, 2023 | 7.81 | 7.99 | 7.81 | 7.90 | 7.90 | 6,500 |
Feb 14, 2023 | 8.19 | 8.19 | 7.52 | 7.84 | 7.84 | 32,100 |
Feb 13, 2023 | 7.72 | 8.00 | 7.70 | 7.92 | 7.92 | 24,800 |
Feb 10, 2023 | 7.50 | 7.85 | 7.50 | 7.69 | 7.69 | 15,500 |
Feb 09, 2023 | 7.45 | 7.56 | 7.25 | 7.50 | 7.50 | 22,100 |
Feb 08, 2023 | 7.50 | 7.50 | 7.31 | 7.40 | 7.40 | 14,800 |
Feb 07, 2023 | 7.25 | 7.53 | 7.25 | 7.50 | 7.50 | 15,900 |
Feb 06, 2023 | 7.25 | 7.26 | 7.20 | 7.25 | 7.25 | 20,000 |
Feb 03, 2023 | 7.20 | 7.25 | 7.12 | 7.25 | 7.25 | 50,200 |
Feb 02, 2023 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | 24,200 |
Feb 01, 2023 | 7.12 | 7.25 | 7.07 | 7.25 | 7.25 | 15,700 |
Jan 31, 2023 | 7.06 | 7.20 | 7.00 | 7.18 | 7.18 | 5,200 |
Jan 30, 2023 | 7.25 | 7.25 | 6.81 | 7.08 | 7.08 | 29,900 |
Jan 27, 2023 | 7.20 | 7.25 | 7.15 | 7.25 | 7.25 | 5,300 |
Jan 26, 2023 | 7.20 | 7.25 | 7.15 | 7.20 | 7.20 | 9,600 |
Jan 25, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
Jan 24, 2023 | 7.25 | 7.25 | 7.17 | 7.24 | 7.24 | 33,600 |
Jan 23, 2023 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | 3,000 |
Jan 20, 2023 | 7.19 | 7.25 | 7.10 | 7.25 | 7.25 | 10,200 |
Jan 19, 2023 | 7.22 | 7.22 | 7.03 | 7.15 | 7.15 | 10,000 |
Jan 18, 2023 | 7.16 | 7.19 | 7.06 | 7.13 | 7.13 | 3,600 |
Jan 17, 2023 | 7.22 | 7.29 | 7.13 | 7.13 | 7.13 | 15,200 |
Jan 16, 2023 | 7.25 | 7.25 | 7.18 | 7.18 | 7.18 | 7,100 |
Jan 13, 2023 | 7.24 | 7.25 | 7.20 | 7.22 | 7.22 | 3,800 |
Jan 12, 2023 | 7.20 | 7.25 | 7.16 | 7.20 | 7.20 | 6,800 |
Jan 11, 2023 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 4,400 |
Jan 10, 2023 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 6,000 |
Jan 09, 2023 | 7.24 | 7.25 | 7.09 | 7.22 | 7.22 | 19,200 |
Jan 06, 2023 | 7.19 | 7.20 | 6.69 | 7.01 | 7.01 | 26,800 |
Jan 05, 2023 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | 8,500 |
Jan 04, 2023 | 7.26 | 7.34 | 7.25 | 7.27 | 7.27 | 18,600 |
Jan 03, 2023 | 7.35 | 7.38 | 7.25 | 7.25 | 7.25 | 8,900 |
Dec 30, 2022 | 7.54 | 7.54 | 7.30 | 7.45 | 7.45 | 5,300 |
Dec 29, 2022 | 7.16 | 7.59 | 7.15 | 7.53 | 7.53 | 7,100 |
Dec 28, 2022 | 7.33 | 7.33 | 7.11 | 7.11 | 7.11 | 3,600 |
Dec 23, 2022 | 7.25 | 7.31 | 6.99 | 7.25 | 7.25 | 8,600 |
Dec 22, 2022 | 7.34 | 7.34 | 7.18 | 7.28 | 7.28 | 1,600 |
Dec 21, 2022 | 7.29 | 7.42 | 7.00 | 7.41 | 7.41 | 9,900 |
Dec 20, 2022 | 7.01 | 7.30 | 7.00 | 7.05 | 7.05 | 14,200 |
Dec 19, 2022 | 7.25 | 7.42 | 7.17 | 7.17 | 7.17 | 20,200 |
Dec 16, 2022 | 8.00 | 8.01 | 7.39 | 7.40 | 7.40 | 40,300 |
Dec 15, 2022 | 8.50 | 8.50 | 7.83 | 8.06 | 8.06 | 11,200 |
Dec 14, 2022 | 9.11 | 9.24 | 8.51 | 8.51 | 8.51 | 6,300 |
Dec 13, 2022 | 9.04 | 9.17 | 9.04 | 9.17 | 9.17 | 1,100 |
Dec 12, 2022 | 9.10 | 9.10 | 8.76 | 8.80 | 8.80 | 4,400 |
Dec 09, 2022 | 9.11 | 9.15 | 9.11 | 9.15 | 9.15 | 300 |
Dec 08, 2022 | 9.12 | 9.15 | 9.10 | 9.15 | 9.15 | 400 |
Dec 07, 2022 | 9.15 | 9.15 | 9.02 | 9.07 | 9.07 | 3,700 |
Dec 06, 2022 | 9.30 | 9.48 | 9.20 | 9.20 | 9.20 | 6,100 |
Dec 05, 2022 | 9.16 | 9.33 | 9.16 | 9.33 | 9.33 | 3,800 |
Dec 02, 2022 | 9.62 | 9.62 | 9.01 | 9.16 | 9.16 | 12,600 |
Dec 01, 2022 | 9.85 | 9.85 | 9.40 | 9.81 | 9.81 | 12,200 |
Nov 30, 2022 | 9.55 | 9.88 | 9.43 | 9.75 | 9.75 | 11,400 |
Nov 29, 2022 | 9.61 | 9.65 | 9.50 | 9.55 | 9.55 | 7,700 |
Nov 28, 2022 | 9.99 | 9.99 | 9.51 | 9.51 | 9.51 | 9,100 |
Nov 25, 2022 | 9.40 | 10.00 | 9.40 | 9.74 | 9.74 | 18,900 |
Nov 24, 2022 | 9.30 | 9.37 | 9.30 | 9.37 | 9.37 | 7,700 |
Nov 23, 2022 | 9.25 | 9.35 | 9.15 | 9.25 | 9.25 | 10,000 |
Nov 22, 2022 | 9.15 | 9.36 | 9.15 | 9.25 | 9.25 | 14,800 |
Nov 21, 2022 | 8.66 | 9.18 | 8.66 | 9.10 | 9.10 | 2,600 |
Nov 18, 2022 | 8.75 | 8.75 | 8.59 | 8.60 | 8.60 | 13,400 |
Nov 17, 2022 | 9.00 | 9.05 | 8.67 | 8.82 | 8.82 | 15,000 |
Nov 16, 2022 | 8.85 | 9.15 | 8.78 | 8.96 | 8.96 | 5,400 |
Nov 15, 2022 | 8.82 | 9.20 | 8.82 | 9.00 | 9.00 | 44,000 |
Nov 14, 2022 | 8.76 | 8.85 | 8.36 | 8.80 | 8.80 | 14,000 |
Nov 11, 2022 | 8.80 | 9.07 | 8.50 | 8.80 | 8.80 | 6,700 |
Nov 10, 2022 | 8.74 | 9.19 | 8.31 | 8.54 | 8.54 | 12,500 |
Nov 09, 2022 | 8.20 | 8.21 | 8.07 | 8.12 | 8.12 | 25,000 |
Nov 08, 2022 | 8.25 | 8.32 | 8.22 | 8.22 | 8.22 | 2,400 |
Nov 07, 2022 | 8.23 | 8.30 | 8.20 | 8.20 | 8.20 | 3,000 |
Nov 04, 2022 | 8.25 | 8.27 | 8.20 | 8.25 | 8.25 | 1,500 |
Nov 03, 2022 | 8.14 | 8.25 | 8.14 | 8.25 | 8.25 | 9,800 |
Nov 02, 2022 | 8.25 | 8.25 | 8.15 | 8.24 | 8.24 | 4,200 |
Nov 01, 2022 | 8.14 | 8.23 | 8.14 | 8.23 | 8.23 | 2,900 |
Oct 31, 2022 | 8.38 | 8.38 | 8.15 | 8.15 | 8.15 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |