Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 8.37 | 8.48 | 8.03 | 8.36 | 8.36 | 174,101 |
Mar 20, 2023 | 8.27 | 8.54 | 8.16 | 8.16 | 8.16 | 135,786 |
Mar 17, 2023 | 8.50 | 8.54 | 8.33 | 8.36 | 8.36 | 203,785 |
Mar 16, 2023 | 8.41 | 8.96 | 8.34 | 8.40 | 8.40 | 456,923 |
Mar 15, 2023 | 8.40 | 8.41 | 8.15 | 8.35 | 8.35 | 146,705 |
Mar 14, 2023 | 8.29 | 8.56 | 8.29 | 8.45 | 8.45 | 143,286 |
Mar 13, 2023 | 8.17 | 8.38 | 8.17 | 8.33 | 8.33 | 173,817 |
Mar 10, 2023 | 8.33 | 8.49 | 8.27 | 8.35 | 8.35 | 251,059 |
Mar 09, 2023 | 8.34 | 8.78 | 8.34 | 8.47 | 8.47 | 177,450 |
Mar 08, 2023 | 8.53 | 8.89 | 8.36 | 8.69 | 8.69 | 343,841 |
Mar 07, 2023 | 8.98 | 9.14 | 8.80 | 9.02 | 9.02 | 272,185 |
Mar 06, 2023 | 8.72 | 9.05 | 8.71 | 9.04 | 9.04 | 175,988 |
Mar 03, 2023 | 8.58 | 8.84 | 8.57 | 8.83 | 8.83 | 155,534 |
Mar 02, 2023 | 8.36 | 8.88 | 8.36 | 8.51 | 8.51 | 149,829 |
Mar 01, 2023 | 8.45 | 8.70 | 8.37 | 8.49 | 8.49 | 249,855 |
Feb 28, 2023 | 8.38 | 8.79 | 8.31 | 8.65 | 8.65 | 142,252 |
Feb 27, 2023 | 8.42 | 8.60 | 8.26 | 8.29 | 8.29 | 67,898 |
Feb 24, 2023 | 8.59 | 8.60 | 8.30 | 8.37 | 8.37 | 138,865 |
Feb 23, 2023 | 8.70 | 8.87 | 8.46 | 8.51 | 8.51 | 129,573 |
Feb 22, 2023 | 9.33 | 9.33 | 8.54 | 8.65 | 8.65 | 132,471 |
Feb 21, 2023 | 9.37 | 9.40 | 8.75 | 9.27 | 9.27 | 75,394 |
Feb 17, 2023 | 9.62 | 9.62 | 9.15 | 9.40 | 9.40 | 127,178 |
Feb 16, 2023 | 8.97 | 9.50 | 8.71 | 9.40 | 9.40 | 254,156 |
Feb 15, 2023 | 8.59 | 8.99 | 8.49 | 8.99 | 8.99 | 144,546 |
Feb 14, 2023 | 8.13 | 8.61 | 8.13 | 8.53 | 8.53 | 151,473 |
Feb 13, 2023 | 8.33 | 8.37 | 8.09 | 8.23 | 8.23 | 93,851 |
Feb 10, 2023 | 8.21 | 8.54 | 8.14 | 8.39 | 8.39 | 209,450 |
Feb 09, 2023 | 8.50 | 8.52 | 8.13 | 8.16 | 8.16 | 142,582 |
Feb 08, 2023 | 8.56 | 8.60 | 8.44 | 8.47 | 8.47 | 76,206 |
Feb 07, 2023 | 8.79 | 8.92 | 8.52 | 8.55 | 8.55 | 124,022 |
Feb 06, 2023 | 8.83 | 8.86 | 8.76 | 8.80 | 8.80 | 20,725 |
Feb 03, 2023 | 8.99 | 9.16 | 8.77 | 8.82 | 8.82 | 183,009 |
Feb 02, 2023 | 9.01 | 9.29 | 8.88 | 8.90 | 8.90 | 196,497 |
Feb 01, 2023 | 8.90 | 9.26 | 8.63 | 8.90 | 8.90 | 375,886 |
Jan 31, 2023 | 8.81 | 9.00 | 8.51 | 8.99 | 8.99 | 310,691 |
Jan 30, 2023 | 8.59 | 8.83 | 8.54 | 8.65 | 8.65 | 124,007 |
Jan 27, 2023 | 8.25 | 8.89 | 8.20 | 8.54 | 8.54 | 200,203 |
Jan 26, 2023 | 8.45 | 8.55 | 8.08 | 8.24 | 8.24 | 449,289 |
Jan 25, 2023 | 8.85 | 8.87 | 8.38 | 8.44 | 8.44 | 473,105 |
Jan 24, 2023 | 8.92 | 9.08 | 8.86 | 8.88 | 8.88 | 334,974 |
Jan 23, 2023 | 9.12 | 9.26 | 8.95 | 9.00 | 9.00 | 275,897 |
Jan 20, 2023 | 9.16 | 9.45 | 9.05 | 9.10 | 9.10 | 320,988 |
Jan 19, 2023 | 9.50 | 9.58 | 9.21 | 9.21 | 9.21 | 250,814 |
Jan 18, 2023 | 9.84 | 9.85 | 9.44 | 9.50 | 9.50 | 223,826 |
Jan 17, 2023 | 9.99 | 9.99 | 9.65 | 9.68 | 9.68 | 155,544 |
Jan 16, 2023 | 9.76 | 9.96 | 9.75 | 9.95 | 9.95 | 41,225 |
Jan 13, 2023 | 9.85 | 9.90 | 9.65 | 9.69 | 9.69 | 118,094 |
Jan 12, 2023 | 9.80 | 10.01 | 9.60 | 9.79 | 9.79 | 216,905 |
Jan 11, 2023 | 9.57 | 10.06 | 9.57 | 9.75 | 9.75 | 208,087 |
Jan 10, 2023 | 9.65 | 9.72 | 9.45 | 9.65 | 9.65 | 117,104 |
Jan 09, 2023 | 9.90 | 10.12 | 9.55 | 9.55 | 9.55 | 199,881 |
Jan 06, 2023 | 10.31 | 10.31 | 9.83 | 9.90 | 9.90 | 97,736 |
Jan 05, 2023 | 9.81 | 10.22 | 9.77 | 10.04 | 10.04 | 102,822 |
Jan 04, 2023 | 9.95 | 10.26 | 9.80 | 9.83 | 9.83 | 147,882 |
Jan 03, 2023 | 10.69 | 10.71 | 9.92 | 9.95 | 9.95 | 116,555 |
Dec 30, 2022 | 10.29 | 10.42 | 9.91 | 10.26 | 10.26 | 393,396 |
Dec 29, 2022 | 9.56 | 10.50 | 9.45 | 10.50 | 10.50 | 425,667 |
Dec 28, 2022 | 9.75 | 10.30 | 9.15 | 9.44 | 9.44 | 490,574 |
Dec 23, 2022 | 9.09 | 10.50 | 9.09 | 10.45 | 10.45 | 673,604 |
Dec 22, 2022 | 8.99 | 9.40 | 8.72 | 9.23 | 9.23 | 437,092 |
Dec 21, 2022 | 9.33 | 9.50 | 8.84 | 9.01 | 9.01 | 496,499 |
Dec 20, 2022 | 9.99 | 10.56 | 9.12 | 9.31 | 9.31 | 772,540 |
Dec 19, 2022 | 11.99 | 12.00 | 9.91 | 9.95 | 9.95 | 661,744 |
Dec 16, 2022 | 11.71 | 12.97 | 11.40 | 12.10 | 12.10 | 942,139 |
Dec 15, 2022 | 12.05 | 12.90 | 11.60 | 11.61 | 11.61 | 415,663 |
Dec 14, 2022 | 12.59 | 12.71 | 12.09 | 12.15 | 12.15 | 307,062 |
Dec 13, 2022 | 14.03 | 14.08 | 12.54 | 12.62 | 12.62 | 363,897 |
Dec 12, 2022 | 15.04 | 15.59 | 13.54 | 13.59 | 13.59 | 307,153 |
Dec 09, 2022 | 15.05 | 15.92 | 14.87 | 15.40 | 15.40 | 240,172 |
Dec 08, 2022 | 16.55 | 16.55 | 14.67 | 15.18 | 15.18 | 553,960 |
Dec 07, 2022 | 18.01 | 18.02 | 16.10 | 16.90 | 16.90 | 352,620 |
Dec 06, 2022 | 20.36 | 20.45 | 17.70 | 18.87 | 18.87 | 468,455 |
Dec 05, 2022 | 19.55 | 21.60 | 19.45 | 20.36 | 20.36 | 669,019 |
Dec 02, 2022 | 18.09 | 19.84 | 17.63 | 19.63 | 19.63 | 359,189 |
Dec 01, 2022 | 17.37 | 18.60 | 16.60 | 18.50 | 18.50 | 237,804 |
Nov 30, 2022 | 17.41 | 17.56 | 17.08 | 17.56 | 17.56 | 320,665 |
Nov 29, 2022 | 17.34 | 17.63 | 17.08 | 17.57 | 17.57 | 295,181 |
Nov 28, 2022 | 17.35 | 17.77 | 17.06 | 17.60 | 17.60 | 158,516 |
Nov 25, 2022 | 17.33 | 17.57 | 17.15 | 17.40 | 17.40 | 34,455 |
Nov 24, 2022 | 17.14 | 17.68 | 17.13 | 17.68 | 17.68 | 6,697 |
Nov 23, 2022 | 16.01 | 17.38 | 15.97 | 17.38 | 17.38 | 212,556 |
Nov 22, 2022 | 16.20 | 16.40 | 15.99 | 16.37 | 16.37 | 54,075 |
Nov 21, 2022 | 16.80 | 16.97 | 16.12 | 16.38 | 16.38 | 141,709 |
Nov 18, 2022 | 16.76 | 17.15 | 16.44 | 17.12 | 17.12 | 149,167 |
Nov 17, 2022 | 16.60 | 17.20 | 16.46 | 17.20 | 17.20 | 87,010 |
Nov 16, 2022 | 16.68 | 17.29 | 15.96 | 17.27 | 17.27 | 163,423 |
Nov 15, 2022 | 15.39 | 16.63 | 15.20 | 16.63 | 16.63 | 347,724 |
Nov 14, 2022 | 14.99 | 15.96 | 14.66 | 14.87 | 14.87 | 291,838 |
Nov 11, 2022 | 14.83 | 15.20 | 14.44 | 14.78 | 14.78 | 426,286 |
Nov 10, 2022 | 15.00 | 15.85 | 14.65 | 14.93 | 14.93 | 565,962 |
Nov 09, 2022 | 14.60 | 15.75 | 14.60 | 15.25 | 15.25 | 361,382 |
Nov 08, 2022 | 14.25 | 14.80 | 14.16 | 14.60 | 14.60 | 305,129 |
Nov 07, 2022 | 14.75 | 15.09 | 14.07 | 14.29 | 14.29 | 91,853 |
Nov 04, 2022 | 15.30 | 15.33 | 14.84 | 14.89 | 14.89 | 159,150 |
Nov 03, 2022 | 15.17 | 15.52 | 14.57 | 15.10 | 15.10 | 94,231 |
Nov 02, 2022 | 15.62 | 15.62 | 14.83 | 15.02 | 15.02 | 146,786 |
Nov 01, 2022 | 16.08 | 16.08 | 15.23 | 15.58 | 15.58 | 117,805 |
Oct 31, 2022 | 14.80 | 16.28 | 14.20 | 15.88 | 15.88 | 305,772 |
Oct 28, 2022 | 14.33 | 14.71 | 14.19 | 14.55 | 14.55 | 119,598 |
Oct 27, 2022 | 14.83 | 14.84 | 14.16 | 14.42 | 14.42 | 160,552 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |