Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | - | - | - | - | - | - |
Mar 23, 2023 | 9.43 | 9.56 | 9.27 | 9.46 | 9.46 | 207,500 |
Mar 22, 2023 | 9.28 | 9.49 | 9.09 | 9.35 | 9.35 | 370,000 |
Mar 21, 2023 | 9.02 | 9.42 | 8.86 | 9.33 | 9.33 | 603,100 |
Mar 20, 2023 | 8.55 | 8.99 | 8.41 | 8.97 | 8.97 | 717,200 |
Mar 17, 2023 | 9.10 | 9.19 | 8.40 | 8.56 | 8.56 | 896,200 |
Mar 16, 2023 | 9.55 | 9.70 | 8.50 | 9.08 | 9.08 | 2,589,100 |
Mar 15, 2023 | 8.65 | 9.73 | 8.50 | 9.52 | 9.52 | 782,100 |
Mar 14, 2023 | 7.92 | 8.73 | 7.82 | 8.67 | 8.67 | 536,500 |
Mar 13, 2023 | 7.78 | 8.35 | 7.50 | 7.95 | 7.95 | 567,400 |
Mar 10, 2023 | 7.87 | 7.94 | 7.69 | 7.80 | 7.80 | 740,800 |
Mar 09, 2023 | 8.18 | 8.24 | 7.88 | 7.90 | 7.90 | 212,900 |
Mar 08, 2023 | 8.24 | 8.33 | 8.05 | 8.18 | 8.18 | 339,400 |
Mar 07, 2023 | 8.10 | 8.44 | 8.02 | 8.24 | 8.24 | 356,700 |
Mar 06, 2023 | 8.39 | 8.39 | 8.09 | 8.19 | 8.19 | 215,800 |
Mar 03, 2023 | 8.22 | 8.55 | 8.22 | 8.41 | 8.41 | 227,700 |
Mar 02, 2023 | 7.90 | 8.19 | 7.90 | 8.15 | 8.15 | 340,000 |
Mar 01, 2023 | 8.03 | 8.06 | 7.87 | 7.93 | 7.93 | 319,400 |
Feb 28, 2023 | 8.02 | 8.16 | 7.76 | 8.00 | 8.00 | 519,300 |
Feb 27, 2023 | 8.72 | 8.72 | 8.13 | 8.13 | 8.13 | 273,800 |
Feb 24, 2023 | 8.75 | 8.87 | 8.56 | 8.61 | 8.61 | 139,500 |
Feb 23, 2023 | 9.00 | 9.03 | 8.83 | 9.00 | 9.00 | 121,000 |
Feb 22, 2023 | 8.92 | 9.09 | 8.82 | 8.83 | 8.83 | 116,900 |
Feb 21, 2023 | 8.86 | 9.07 | 8.82 | 8.82 | 8.82 | 111,700 |
Feb 17, 2023 | 9.08 | 9.10 | 8.90 | 9.04 | 9.04 | 110,600 |
Feb 16, 2023 | 9.57 | 9.70 | 9.05 | 9.17 | 9.17 | 156,500 |
Feb 15, 2023 | 8.97 | 9.88 | 8.97 | 9.79 | 9.79 | 340,700 |
Feb 14, 2023 | 8.84 | 9.29 | 8.80 | 9.09 | 9.09 | 111,800 |
Feb 13, 2023 | 9.12 | 9.26 | 8.87 | 8.87 | 8.87 | 132,400 |
Feb 10, 2023 | 9.28 | 9.34 | 8.95 | 9.04 | 9.04 | 106,600 |
Feb 09, 2023 | 9.72 | 9.90 | 9.38 | 9.38 | 9.38 | 83,000 |
Feb 08, 2023 | 9.98 | 10.07 | 9.51 | 9.56 | 9.56 | 72,900 |
Feb 07, 2023 | 9.63 | 10.14 | 9.56 | 10.03 | 10.03 | 135,900 |
Feb 06, 2023 | 10.05 | 10.17 | 9.71 | 9.76 | 9.76 | 89,300 |
Feb 03, 2023 | 10.24 | 10.49 | 10.14 | 10.17 | 10.17 | 158,400 |
Feb 02, 2023 | 9.93 | 10.57 | 9.80 | 10.49 | 10.49 | 164,500 |
Feb 01, 2023 | 9.77 | 10.08 | 9.73 | 9.82 | 9.82 | 165,800 |
Jan 31, 2023 | 9.80 | 9.96 | 9.70 | 9.77 | 9.77 | 287,100 |
Jan 30, 2023 | 9.43 | 9.81 | 9.35 | 9.80 | 9.80 | 171,000 |
Jan 27, 2023 | 8.88 | 9.49 | 8.87 | 9.43 | 9.43 | 249,200 |
Jan 26, 2023 | 8.15 | 9.01 | 8.08 | 8.91 | 8.91 | 662,600 |
Jan 25, 2023 | 7.79 | 7.93 | 7.19 | 7.91 | 7.91 | 2,380,100 |
Jan 24, 2023 | 8.24 | 8.30 | 7.72 | 7.89 | 7.89 | 679,600 |
Jan 23, 2023 | 7.96 | 8.30 | 7.91 | 8.26 | 8.26 | 430,000 |
Jan 20, 2023 | 8.05 | 8.12 | 7.93 | 7.99 | 7.99 | 171,400 |
Jan 19, 2023 | 8.04 | 8.13 | 7.91 | 7.99 | 7.99 | 124,200 |
Jan 18, 2023 | 8.22 | 8.25 | 8.02 | 8.09 | 8.09 | 176,900 |
Jan 17, 2023 | 8.30 | 8.30 | 8.06 | 8.08 | 8.08 | 138,900 |
Jan 13, 2023 | 8.13 | 8.30 | 7.98 | 8.30 | 8.30 | 140,500 |
Jan 12, 2023 | 8.29 | 8.41 | 8.00 | 8.16 | 8.16 | 127,700 |
Jan 11, 2023 | 8.16 | 8.20 | 7.90 | 8.18 | 8.18 | 141,600 |
Jan 10, 2023 | 7.79 | 8.16 | 7.78 | 8.13 | 8.13 | 191,900 |
Jan 09, 2023 | 8.20 | 8.50 | 7.81 | 7.90 | 7.90 | 442,100 |
Jan 06, 2023 | 8.23 | 8.29 | 8.03 | 8.15 | 8.15 | 94,200 |
Jan 05, 2023 | 8.44 | 8.47 | 8.09 | 8.19 | 8.19 | 93,100 |
Jan 04, 2023 | 8.22 | 8.54 | 8.02 | 8.52 | 8.52 | 130,800 |
Jan 03, 2023 | 8.24 | 8.36 | 7.99 | 8.14 | 8.14 | 55,200 |
Dec 30, 2022 | 7.69 | 8.18 | 7.53 | 8.14 | 8.14 | 142,000 |
Dec 29, 2022 | 7.32 | 7.77 | 7.21 | 7.74 | 7.74 | 124,300 |
Dec 28, 2022 | 7.20 | 7.41 | 7.16 | 7.27 | 7.27 | 151,200 |
Dec 27, 2022 | 7.61 | 7.61 | 7.17 | 7.24 | 7.24 | 130,900 |
Dec 23, 2022 | 7.57 | 7.59 | 7.36 | 7.59 | 7.59 | 119,900 |
Dec 22, 2022 | 7.72 | 7.74 | 7.44 | 7.58 | 7.58 | 360,400 |
Dec 21, 2022 | 8.04 | 8.15 | 7.75 | 7.80 | 7.80 | 114,000 |
Dec 20, 2022 | 8.30 | 8.35 | 7.99 | 8.00 | 8.00 | 135,700 |
Dec 19, 2022 | 8.63 | 8.72 | 8.19 | 8.40 | 8.40 | 250,800 |
Dec 16, 2022 | 8.45 | 8.76 | 8.42 | 8.75 | 8.75 | 302,200 |
Dec 15, 2022 | 8.29 | 8.52 | 8.06 | 8.46 | 8.46 | 300,500 |
Dec 14, 2022 | 8.45 | 8.70 | 8.31 | 8.51 | 8.51 | 200,100 |
Dec 13, 2022 | 8.10 | 8.69 | 8.06 | 8.45 | 8.45 | 220,200 |
Dec 12, 2022 | 8.09 | 8.10 | 7.96 | 8.01 | 8.01 | 104,500 |
Dec 09, 2022 | 8.12 | 8.24 | 7.71 | 8.06 | 8.06 | 211,800 |
Dec 08, 2022 | 8.07 | 8.36 | 7.97 | 8.12 | 8.12 | 102,300 |
Dec 07, 2022 | 8.35 | 8.39 | 7.91 | 7.95 | 7.95 | 97,500 |
Dec 06, 2022 | 8.92 | 9.17 | 8.20 | 8.24 | 8.24 | 136,800 |
Dec 05, 2022 | 9.07 | 9.15 | 8.81 | 8.95 | 8.95 | 115,800 |
Dec 02, 2022 | 9.30 | 9.38 | 9.06 | 9.11 | 9.11 | 73,400 |
Dec 01, 2022 | 9.42 | 9.59 | 9.29 | 9.43 | 9.43 | 99,400 |
Nov 30, 2022 | 9.08 | 9.52 | 9.08 | 9.48 | 9.48 | 96,300 |
Nov 29, 2022 | 9.12 | 9.28 | 9.02 | 9.08 | 9.08 | 65,100 |
Nov 28, 2022 | 9.43 | 9.70 | 9.14 | 9.15 | 9.15 | 89,100 |
Nov 25, 2022 | 9.50 | 9.68 | 9.34 | 9.57 | 9.57 | 12,200 |
Nov 23, 2022 | 9.26 | 9.61 | 9.26 | 9.52 | 9.52 | 99,200 |
Nov 22, 2022 | 9.43 | 9.51 | 9.05 | 9.31 | 9.31 | 91,900 |
Nov 21, 2022 | 9.29 | 9.42 | 9.03 | 9.39 | 9.39 | 115,900 |
Nov 18, 2022 | 9.11 | 9.31 | 9.03 | 9.25 | 9.25 | 168,500 |
Nov 17, 2022 | 9.46 | 9.58 | 8.96 | 9.04 | 9.04 | 257,000 |
Nov 16, 2022 | 10.00 | 10.01 | 9.10 | 9.72 | 9.72 | 346,100 |
Nov 15, 2022 | 12.48 | 12.48 | 9.99 | 10.01 | 10.01 | 346,500 |
Nov 14, 2022 | 11.96 | 12.11 | 11.40 | 11.49 | 11.49 | 180,000 |
Nov 11, 2022 | 11.33 | 12.36 | 11.33 | 11.97 | 11.97 | 353,200 |
Nov 10, 2022 | 11.35 | 11.44 | 11.00 | 11.33 | 11.33 | 239,800 |
Nov 09, 2022 | 11.18 | 11.18 | 10.45 | 10.58 | 10.58 | 125,200 |
Nov 08, 2022 | 11.29 | 11.46 | 10.99 | 11.24 | 11.24 | 107,400 |
Nov 07, 2022 | 10.98 | 11.41 | 10.91 | 11.25 | 11.25 | 130,100 |
Nov 04, 2022 | 11.41 | 11.41 | 10.82 | 10.97 | 10.97 | 169,800 |
Nov 03, 2022 | 11.04 | 11.76 | 11.00 | 11.27 | 11.27 | 103,600 |
Nov 02, 2022 | 11.89 | 11.91 | 11.12 | 11.24 | 11.24 | 130,100 |
Nov 01, 2022 | 12.45 | 12.45 | 11.82 | 11.91 | 11.91 | 150,700 |
Oct 31, 2022 | 12.07 | 12.31 | 12.07 | 12.23 | 12.23 | 178,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |