Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 9.38 | 9.38 | 9.21 | 9.21 | 9.21 | - |
Mar 23, 2023 | 9.39 | 9.40 | 9.39 | 9.40 | 9.40 | - |
Mar 22, 2023 | 9.41 | 9.41 | 9.37 | 9.37 | 9.37 | - |
Mar 21, 2023 | 9.29 | 9.39 | 9.29 | 9.39 | 9.39 | - |
Mar 20, 2023 | 8.89 | 9.13 | 8.89 | 9.13 | 9.13 | - |
Mar 17, 2023 | 9.33 | 9.33 | 9.02 | 9.02 | 9.02 | - |
Mar 16, 2023 | 9.46 | 9.46 | 9.28 | 9.28 | 9.28 | - |
Mar 15, 2023 | 9.72 | 9.72 | 9.24 | 9.24 | 9.24 | - |
Mar 14, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Mar 13, 2023 | 9.96 | 9.96 | 9.62 | 9.62 | 9.62 | - |
Mar 10, 2023 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | - |
Mar 09, 2023 | 10.24 | 10.24 | 10.18 | 10.18 | 10.18 | - |
Mar 08, 2023 | 10.19 | 10.23 | 10.19 | 10.23 | 10.23 | - |
Mar 07, 2023 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | - |
Mar 06, 2023 | 10.22 | 10.30 | 10.22 | 10.30 | 10.30 | - |
Mar 03, 2023 | 10.10 | 10.13 | 10.10 | 10.13 | 10.13 | - |
Mar 02, 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Mar 01, 2023 | 10.24 | 10.24 | 10.03 | 10.03 | 10.03 | - |
Feb 28, 2023 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | - |
Feb 27, 2023 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - |
Feb 24, 2023 | 10.03 | 10.03 | 9.88 | 9.88 | 9.88 | - |
Feb 23, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Feb 22, 2023 | 10.09 | 10.09 | 9.91 | 9.91 | 9.91 | - |
Feb 21, 2023 | 10.15 | 10.15 | 10.09 | 10.09 | 10.09 | - |
Feb 20, 2023 | 10.31 | 10.31 | 10.19 | 10.19 | 10.19 | - |
Feb 17, 2023 | 10.22 | 10.24 | 10.22 | 10.24 | 10.24 | - |
Feb 16, 2023 | 10.24 | 10.24 | 10.22 | 10.22 | 10.22 | - |
Feb 15, 2023 | 10.19 | 10.19 | 10.15 | 10.15 | 10.15 | - |
Feb 14, 2023 | 10.27 | 10.27 | 10.20 | 10.20 | 10.20 | - |
Feb 13, 2023 | 10.11 | 10.18 | 10.11 | 10.18 | 10.18 | - |
Feb 10, 2023 | 10.27 | 10.27 | 10.06 | 10.06 | 10.06 | - |
Feb 09, 2023 | 10.24 | 10.27 | 10.24 | 10.27 | 10.27 | - |
Feb 08, 2023 | 10.19 | 10.19 | 10.18 | 10.18 | 10.18 | - |
Feb 07, 2023 | 10.13 | 10.13 | 10.11 | 10.11 | 10.11 | - |
Feb 06, 2023 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - |
Feb 03, 2023 | 10.16 | 10.16 | 10.07 | 10.07 | 10.07 | - |
Feb 02, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
Feb 01, 2023 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Jan 31, 2023 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | - |
Jan 30, 2023 | 9.76 | 9.76 | 9.74 | 9.74 | 9.74 | - |
Jan 27, 2023 | 9.74 | 9.78 | 9.74 | 9.78 | 9.78 | - |
Jan 26, 2023 | 9.73 | 9.73 | 9.70 | 9.70 | 9.70 | - |
Jan 25, 2023 | 9.67 | 9.67 | 9.62 | 9.62 | 9.62 | - |
Jan 24, 2023 | 9.66 | 9.66 | 9.64 | 9.64 | 9.64 | - |
Jan 23, 2023 | 9.72 | 9.72 | 9.63 | 9.63 | 9.63 | - |
Jan 20, 2023 | 9.67 | 9.67 | 9.57 | 9.57 | 9.57 | - |
Jan 19, 2023 | 9.74 | 9.74 | 9.55 | 9.55 | 9.55 | - |
Jan 18, 2023 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | - |
Jan 17, 2023 | 9.81 | 9.81 | 9.73 | 9.73 | 9.73 | - |
Jan 16, 2023 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Jan 13, 2023 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | - |
Jan 12, 2023 | 9.59 | 9.71 | 9.59 | 9.71 | 9.71 | 200 |
Jan 11, 2023 | 9.74 | 9.74 | 9.62 | 9.62 | 9.62 | - |
Jan 10, 2023 | 9.61 | 9.70 | 9.61 | 9.70 | 9.70 | - |
Jan 09, 2023 | 9.59 | 9.62 | 9.59 | 9.62 | 9.62 | - |
Jan 06, 2023 | 9.55 | 9.59 | 9.55 | 9.59 | 9.59 | - |
Jan 05, 2023 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Jan 04, 2023 | 9.48 | 9.61 | 9.48 | 9.61 | 9.61 | - |
Jan 03, 2023 | 9.25 | 9.43 | 9.25 | 9.43 | 9.43 | - |
Jan 02, 2023 | 9.22 | 9.23 | 9.22 | 9.23 | 9.23 | - |
Dec 30, 2022 | 9.23 | 9.23 | 9.19 | 9.19 | 9.19 | - |
Dec 29, 2022 | 9.14 | 9.24 | 9.14 | 9.24 | 9.24 | - |
Dec 28, 2022 | 9.25 | 9.25 | 9.13 | 9.13 | 9.13 | - |
Dec 27, 2022 | 9.32 | 9.32 | 9.21 | 9.21 | 9.21 | - |
Dec 23, 2022 | 9.23 | 9.23 | 9.22 | 9.22 | 9.22 | - |
Dec 22, 2022 | 9.29 | 9.29 | 9.20 | 9.20 | 9.20 | - |
Dec 21, 2022 | 9.28 | 9.29 | 9.28 | 9.29 | 9.29 | - |
Dec 20, 2022 | 9.04 | 9.18 | 9.04 | 9.18 | 9.18 | - |
Dec 19, 2022 | 9.07 | 9.08 | 9.07 | 9.08 | 9.08 | - |
Dec 16, 2022 | 9.04 | 9.04 | 9.00 | 9.00 | 9.00 | - |
Dec 15, 2022 | 9.48 | 9.48 | 8.98 | 8.98 | 8.98 | - |
Dec 14, 2022 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
Dec 13, 2022 | 9.43 | 9.50 | 9.43 | 9.50 | 9.50 | - |
Dec 12, 2022 | 9.33 | 9.39 | 9.33 | 9.39 | 9.39 | - |
Dec 09, 2022 | 9.32 | 9.37 | 9.32 | 9.37 | 9.37 | - |
Dec 08, 2022 | 9.33 | 9.33 | 9.29 | 9.29 | 9.29 | - |
Dec 07, 2022 | 9.40 | 9.48 | 9.40 | 9.48 | 9.48 | 1,000 |
Dec 06, 2022 | 9.43 | 9.43 | 9.36 | 9.36 | 9.36 | - |
Dec 05, 2022 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | - |
Dec 02, 2022 | 9.42 | 9.44 | 9.42 | 9.44 | 9.44 | - |
Dec 01, 2022 | 9.46 | 9.46 | 9.38 | 9.38 | 9.38 | - |
Nov 30, 2022 | 9.54 | 9.54 | 9.39 | 9.39 | 9.39 | - |
Nov 29, 2022 | 9.39 | 9.44 | 9.39 | 9.44 | 9.44 | - |
Nov 28, 2022 | 9.44 | 9.44 | 9.34 | 9.34 | 9.34 | - |
Nov 25, 2022 | 9.36 | 9.45 | 9.36 | 9.45 | 9.45 | - |
Nov 24, 2022 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | - |
Nov 23, 2022 | 9.36 | 9.41 | 9.36 | 9.41 | 9.41 | - |
Nov 22, 2022 | 9.39 | 9.39 | 9.33 | 9.33 | 9.33 | - |
Nov 21, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Nov 18, 2022 | 9.55 | 9.61 | 9.55 | 9.61 | 9.61 | - |
Nov 17, 2022 | 9.70 | 9.70 | 9.53 | 9.53 | 9.53 | - |
Nov 16, 2022 | 9.76 | 9.76 | 9.64 | 9.64 | 9.64 | - |
Nov 15, 2022 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | - |
Nov 14, 2022 | 9.71 | 9.71 | 9.69 | 9.69 | 9.69 | - |
Nov 11, 2022 | 9.71 | 9.71 | 9.66 | 9.66 | 9.66 | - |
Nov 10, 2022 | 9.64 | 9.73 | 9.64 | 9.73 | 9.73 | - |
Nov 09, 2022 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - |
Nov 08, 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Nov 07, 2022 | 9.04 | 9.16 | 9.04 | 9.16 | 9.16 | 1,304 |
Nov 04, 2022 | 8.82 | 9.00 | 8.82 | 9.00 | 9.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |