Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 7.82 | 7.82 | 7.22 | 7.45 | 7.45 | 113,789 |
Mar 23, 2023 | 8.07 | 8.09 | 7.65 | 7.87 | 7.87 | 196,100 |
Mar 22, 2023 | 8.32 | 8.33 | 7.99 | 7.99 | 7.99 | 189,600 |
Mar 21, 2023 | 8.21 | 8.45 | 8.10 | 8.30 | 8.30 | 346,000 |
Mar 20, 2023 | 8.90 | 8.98 | 8.09 | 8.17 | 8.17 | 393,000 |
Mar 17, 2023 | 9.04 | 9.20 | 8.79 | 8.92 | 8.92 | 412,400 |
Mar 16, 2023 | 9.05 | 9.30 | 8.74 | 9.09 | 9.09 | 314,700 |
Mar 15, 2023 | 9.68 | 9.68 | 8.77 | 9.15 | 9.15 | 363,100 |
Mar 14, 2023 | 9.68 | 9.92 | 9.50 | 9.83 | 9.83 | 188,900 |
Mar 13, 2023 | 8.67 | 9.99 | 8.43 | 9.54 | 9.54 | 254,500 |
Mar 10, 2023 | 8.81 | 8.81 | 8.31 | 8.74 | 8.74 | 268,200 |
Mar 09, 2023 | 9.17 | 9.27 | 8.57 | 8.85 | 8.85 | 314,600 |
Mar 08, 2023 | 9.28 | 9.46 | 8.65 | 9.12 | 9.12 | 1,388,300 |
Mar 07, 2023 | 9.29 | 9.40 | 8.88 | 9.23 | 9.23 | 165,800 |
Mar 06, 2023 | 8.90 | 9.24 | 8.59 | 9.24 | 9.24 | 127,400 |
Mar 03, 2023 | 8.68 | 8.95 | 8.68 | 8.83 | 8.83 | 70,400 |
Mar 02, 2023 | 8.71 | 8.86 | 8.65 | 8.66 | 8.66 | 102,100 |
Mar 01, 2023 | 8.89 | 8.89 | 8.69 | 8.74 | 8.74 | 106,900 |
Feb 28, 2023 | 8.74 | 8.99 | 8.73 | 8.89 | 8.89 | 85,000 |
Feb 27, 2023 | 8.61 | 8.71 | 8.53 | 8.67 | 8.67 | 89,600 |
Feb 24, 2023 | 8.62 | 8.72 | 8.47 | 8.54 | 8.54 | 220,000 |
Feb 23, 2023 | 8.96 | 8.98 | 8.52 | 8.82 | 8.82 | 363,600 |
Feb 22, 2023 | 8.75 | 8.90 | 8.60 | 8.84 | 8.84 | 173,600 |
Feb 21, 2023 | 9.05 | 9.15 | 8.69 | 8.72 | 8.72 | 191,000 |
Feb 17, 2023 | 9.06 | 9.22 | 8.76 | 9.19 | 9.19 | 69,000 |
Feb 16, 2023 | 8.93 | 9.08 | 8.78 | 9.00 | 9.00 | 178,300 |
Feb 15, 2023 | 9.00 | 9.08 | 8.80 | 9.01 | 9.01 | 76,700 |
Feb 14, 2023 | 9.06 | 9.18 | 8.74 | 9.01 | 9.01 | 231,600 |
Feb 13, 2023 | 9.24 | 9.25 | 8.81 | 9.05 | 9.05 | 128,700 |
Feb 10, 2023 | 9.27 | 9.31 | 9.10 | 9.24 | 9.24 | 92,600 |
Feb 09, 2023 | 9.33 | 9.51 | 9.05 | 9.25 | 9.25 | 157,500 |
Feb 08, 2023 | 9.73 | 9.76 | 9.13 | 9.21 | 9.21 | 175,500 |
Feb 07, 2023 | 9.63 | 9.87 | 9.20 | 9.75 | 9.75 | 90,100 |
Feb 06, 2023 | 9.35 | 10.17 | 9.35 | 9.50 | 9.50 | 199,700 |
Feb 03, 2023 | 9.74 | 10.12 | 9.35 | 9.44 | 9.44 | 145,800 |
Feb 02, 2023 | 9.32 | 10.00 | 9.29 | 9.98 | 9.98 | 644,000 |
Feb 01, 2023 | 9.89 | 10.03 | 8.96 | 9.26 | 9.26 | 4,860,400 |
Jan 31, 2023 | 9.71 | 10.00 | 9.53 | 9.96 | 9.96 | 124,400 |
Jan 30, 2023 | 9.51 | 9.60 | 9.30 | 9.52 | 9.52 | 69,900 |
Jan 27, 2023 | 9.46 | 9.75 | 9.46 | 9.63 | 9.63 | 88,800 |
Jan 26, 2023 | 9.59 | 9.65 | 9.25 | 9.41 | 9.41 | 73,600 |
Jan 25, 2023 | 9.25 | 9.68 | 9.18 | 9.53 | 9.53 | 126,200 |
Jan 24, 2023 | 9.22 | 9.69 | 9.22 | 9.39 | 9.39 | 60,400 |
Jan 23, 2023 | 9.53 | 9.70 | 9.10 | 9.29 | 9.29 | 155,300 |
Jan 20, 2023 | 9.51 | 9.71 | 9.23 | 9.53 | 9.53 | 99,300 |
Jan 19, 2023 | 9.10 | 9.57 | 8.94 | 9.34 | 9.34 | 122,000 |
Jan 18, 2023 | 9.31 | 9.57 | 9.00 | 9.23 | 9.23 | 176,300 |
Jan 17, 2023 | 9.70 | 9.91 | 9.27 | 9.28 | 9.28 | 141,000 |
Jan 13, 2023 | 10.22 | 10.54 | 9.34 | 9.75 | 9.75 | 192,000 |
Jan 12, 2023 | 9.47 | 10.65 | 8.85 | 10.38 | 10.38 | 262,500 |
Jan 11, 2023 | 8.65 | 9.53 | 8.55 | 9.38 | 9.38 | 257,800 |
Jan 10, 2023 | 8.20 | 8.78 | 8.14 | 8.76 | 8.76 | 372,700 |
Jan 09, 2023 | 8.57 | 8.61 | 8.22 | 8.27 | 8.27 | 212,700 |
Jan 06, 2023 | 9.42 | 9.42 | 8.41 | 8.52 | 8.52 | 288,000 |
Jan 05, 2023 | 9.61 | 9.61 | 8.97 | 9.32 | 9.32 | 844,400 |
Jan 04, 2023 | 9.16 | 9.75 | 8.65 | 9.65 | 9.65 | 629,400 |
Jan 03, 2023 | 9.39 | 9.48 | 8.94 | 9.09 | 9.09 | 1,690,600 |
Dec 30, 2022 | 8.94 | 9.28 | 8.86 | 9.23 | 9.23 | 141,800 |
Dec 29, 2022 | 8.29 | 9.31 | 8.28 | 9.04 | 9.04 | 206,000 |
Dec 28, 2022 | 8.21 | 8.73 | 8.01 | 8.39 | 8.39 | 115,600 |
Dec 27, 2022 | 8.15 | 8.24 | 8.01 | 8.19 | 8.19 | 123,200 |
Dec 23, 2022 | 8.39 | 8.57 | 8.22 | 8.30 | 8.30 | 112,100 |
Dec 22, 2022 | 8.16 | 8.48 | 7.93 | 8.44 | 8.44 | 172,400 |
Dec 21, 2022 | 8.32 | 8.49 | 8.02 | 8.26 | 8.26 | 273,000 |
Dec 20, 2022 | 8.14 | 8.46 | 8.00 | 8.25 | 8.25 | 512,700 |
Dec 19, 2022 | 8.74 | 8.98 | 7.89 | 8.16 | 8.16 | 403,500 |
Dec 16, 2022 | 8.21 | 8.71 | 8.13 | 8.67 | 8.67 | 310,200 |
Dec 15, 2022 | 8.25 | 8.52 | 8.14 | 8.30 | 8.30 | 286,800 |
Dec 14, 2022 | 8.35 | 8.95 | 8.25 | 8.38 | 8.38 | 260,400 |
Dec 13, 2022 | 8.47 | 8.58 | 7.98 | 8.30 | 8.30 | 367,200 |
Dec 12, 2022 | 7.85 | 8.15 | 7.55 | 8.11 | 8.11 | 171,900 |
Dec 09, 2022 | 7.66 | 7.92 | 7.50 | 7.70 | 7.70 | 217,600 |
Dec 08, 2022 | 7.13 | 7.69 | 7.00 | 7.66 | 7.66 | 160,500 |
Dec 07, 2022 | 7.09 | 7.39 | 7.01 | 7.07 | 7.07 | 171,200 |
Dec 06, 2022 | 7.10 | 7.31 | 6.95 | 7.15 | 7.15 | 289,800 |
Dec 05, 2022 | 7.22 | 7.28 | 6.88 | 7.16 | 7.16 | 440,400 |
Dec 02, 2022 | 7.17 | 7.42 | 7.02 | 7.36 | 7.36 | 237,800 |
Dec 01, 2022 | 7.62 | 7.73 | 7.23 | 7.33 | 7.33 | 390,400 |
Nov 30, 2022 | 7.31 | 7.75 | 7.31 | 7.54 | 7.54 | 242,200 |
Nov 29, 2022 | 7.33 | 7.70 | 7.17 | 7.37 | 7.37 | 217,400 |
Nov 28, 2022 | 7.43 | 7.55 | 7.08 | 7.34 | 7.34 | 430,800 |
Nov 25, 2022 | 7.59 | 7.72 | 7.20 | 7.33 | 7.33 | 138,600 |
Nov 23, 2022 | 7.90 | 7.97 | 7.57 | 7.67 | 7.67 | 149,300 |
Nov 22, 2022 | 7.62 | 7.88 | 7.17 | 7.81 | 7.81 | 315,100 |
Nov 21, 2022 | 8.03 | 8.06 | 7.51 | 7.62 | 7.62 | 578,200 |
Nov 18, 2022 | 8.31 | 8.37 | 7.28 | 8.01 | 8.01 | 845,800 |
Nov 17, 2022 | 8.83 | 9.03 | 7.67 | 8.11 | 8.11 | 642,600 |
Nov 16, 2022 | 9.79 | 9.91 | 8.90 | 9.02 | 9.02 | 858,500 |
Nov 15, 2022 | 9.42 | 10.06 | 9.41 | 9.99 | 9.99 | 457,900 |
Nov 14, 2022 | 10.10 | 10.30 | 8.36 | 9.33 | 9.33 | 1,673,600 |
Nov 11, 2022 | 10.98 | 12.88 | 10.98 | 12.49 | 12.49 | 542,200 |
Nov 10, 2022 | 11.23 | 11.95 | 10.52 | 11.00 | 11.00 | 886,700 |
Nov 09, 2022 | 11.36 | 11.36 | 10.55 | 10.66 | 10.66 | 216,600 |
Nov 08, 2022 | 11.64 | 11.64 | 11.02 | 11.37 | 11.37 | 171,300 |
Nov 07, 2022 | 11.76 | 12.01 | 11.38 | 11.52 | 11.52 | 204,800 |
Nov 04, 2022 | 11.97 | 12.00 | 10.94 | 11.69 | 11.69 | 183,400 |
Nov 03, 2022 | 12.85 | 13.07 | 11.95 | 11.97 | 11.97 | 126,500 |
Nov 02, 2022 | 13.37 | 13.77 | 13.05 | 13.12 | 13.12 | 223,500 |
Nov 01, 2022 | 15.00 | 15.38 | 13.41 | 13.48 | 13.48 | 248,800 |
Oct 31, 2022 | 15.69 | 15.69 | 14.72 | 14.85 | 14.85 | 185,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |