Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 7.40 | 7.99 | 7.20 | 7.97 | 7.97 | 2,525,294 |
May 30, 2023 | 7.79 | 7.81 | 7.16 | 7.44 | 7.44 | 2,227,500 |
May 26, 2023 | 7.54 | 7.97 | 7.44 | 7.63 | 7.63 | 1,048,900 |
May 25, 2023 | 7.93 | 8.02 | 7.30 | 7.42 | 7.42 | 996,300 |
May 24, 2023 | 7.81 | 8.05 | 7.66 | 7.90 | 7.90 | 638,600 |
May 23, 2023 | 8.28 | 8.49 | 7.85 | 7.90 | 7.90 | 1,325,400 |
May 22, 2023 | 7.13 | 8.42 | 7.05 | 8.28 | 8.28 | 1,786,500 |
May 19, 2023 | 7.31 | 7.31 | 7.07 | 7.13 | 7.13 | 747,400 |
May 18, 2023 | 7.29 | 7.45 | 7.16 | 7.24 | 7.24 | 633,200 |
May 17, 2023 | 7.31 | 7.39 | 7.11 | 7.36 | 7.36 | 751,200 |
May 16, 2023 | 7.52 | 7.82 | 7.24 | 7.26 | 7.26 | 1,409,100 |
May 15, 2023 | 7.08 | 7.69 | 7.03 | 7.57 | 7.57 | 1,043,100 |
May 12, 2023 | 7.03 | 7.13 | 6.81 | 7.05 | 7.05 | 740,600 |
May 11, 2023 | 7.34 | 7.37 | 7.02 | 7.03 | 7.03 | 608,100 |
May 10, 2023 | 7.28 | 7.48 | 7.19 | 7.37 | 7.37 | 1,538,700 |
May 09, 2023 | 7.08 | 7.28 | 7.01 | 7.04 | 7.04 | 754,200 |
May 08, 2023 | 7.32 | 7.49 | 6.98 | 7.08 | 7.08 | 810,500 |
May 05, 2023 | 7.22 | 7.49 | 7.02 | 7.28 | 7.28 | 1,080,700 |
May 04, 2023 | 7.13 | 7.46 | 7.13 | 7.27 | 7.27 | 865,400 |
May 03, 2023 | 7.19 | 7.40 | 7.03 | 7.04 | 7.04 | 819,600 |
May 02, 2023 | 7.43 | 7.44 | 7.10 | 7.17 | 7.17 | 750,300 |
May 01, 2023 | 7.34 | 7.77 | 7.31 | 7.48 | 7.48 | 1,198,200 |
Apr 28, 2023 | 7.48 | 7.59 | 7.23 | 7.39 | 7.39 | 1,775,400 |
Apr 27, 2023 | 7.79 | 7.86 | 7.49 | 7.54 | 7.54 | 1,030,200 |
Apr 26, 2023 | 7.87 | 8.08 | 7.61 | 7.68 | 7.68 | 936,100 |
Apr 25, 2023 | 8.36 | 8.47 | 7.73 | 7.74 | 7.74 | 1,113,800 |
Apr 24, 2023 | 8.52 | 8.63 | 8.34 | 8.50 | 8.50 | 435,400 |
Apr 21, 2023 | 8.25 | 8.60 | 8.24 | 8.56 | 8.56 | 527,600 |
Apr 20, 2023 | 8.38 | 8.50 | 8.23 | 8.24 | 8.24 | 352,000 |
Apr 19, 2023 | 8.55 | 8.72 | 8.33 | 8.52 | 8.52 | 363,000 |
Apr 18, 2023 | 8.46 | 8.87 | 8.41 | 8.71 | 8.71 | 714,200 |
Apr 17, 2023 | 8.13 | 8.31 | 8.07 | 8.27 | 8.27 | 366,500 |
Apr 14, 2023 | 8.24 | 8.33 | 8.03 | 8.13 | 8.13 | 488,200 |
Apr 13, 2023 | 8.32 | 8.68 | 8.24 | 8.29 | 8.29 | 756,600 |
Apr 12, 2023 | 8.58 | 8.76 | 8.15 | 8.18 | 8.18 | 502,300 |
Apr 11, 2023 | 8.34 | 8.54 | 8.08 | 8.43 | 8.43 | 580,300 |
Apr 10, 2023 | 8.23 | 8.40 | 8.06 | 8.39 | 8.39 | 786,500 |
Apr 06, 2023 | 8.20 | 8.40 | 8.01 | 8.34 | 8.34 | 347,300 |
Apr 05, 2023 | 8.81 | 8.81 | 8.10 | 8.28 | 8.28 | 642,800 |
Apr 04, 2023 | 8.89 | 8.98 | 8.76 | 8.89 | 8.89 | 475,400 |
Apr 03, 2023 | 8.88 | 8.97 | 8.60 | 8.84 | 8.84 | 453,200 |
Mar 31, 2023 | 8.58 | 9.15 | 8.51 | 8.94 | 8.94 | 927,800 |
Mar 30, 2023 | 8.72 | 8.89 | 8.45 | 8.52 | 8.52 | 410,300 |
Mar 29, 2023 | 8.51 | 8.62 | 8.36 | 8.55 | 8.55 | 681,800 |
Mar 28, 2023 | 8.50 | 8.59 | 8.30 | 8.38 | 8.38 | 687,600 |
Mar 27, 2023 | 8.55 | 8.63 | 8.38 | 8.53 | 8.53 | 465,600 |
Mar 24, 2023 | 8.65 | 8.77 | 8.37 | 8.53 | 8.53 | 740,400 |
Mar 23, 2023 | 8.97 | 9.16 | 8.60 | 8.72 | 8.72 | 537,700 |
Mar 22, 2023 | 8.94 | 9.10 | 8.58 | 8.59 | 8.59 | 579,600 |
Mar 21, 2023 | 8.53 | 9.01 | 8.53 | 8.94 | 8.94 | 601,500 |
Mar 20, 2023 | 8.56 | 8.56 | 8.28 | 8.43 | 8.43 | 558,000 |
Mar 17, 2023 | 8.69 | 8.82 | 8.32 | 8.53 | 8.53 | 876,300 |
Mar 16, 2023 | 8.42 | 8.86 | 8.29 | 8.76 | 8.76 | 831,300 |
Mar 15, 2023 | 8.39 | 8.48 | 8.12 | 8.47 | 8.47 | 949,800 |
Mar 14, 2023 | 8.81 | 9.14 | 8.40 | 8.57 | 8.57 | 616,800 |
Mar 13, 2023 | 8.43 | 8.77 | 8.34 | 8.53 | 8.53 | 1,103,000 |
Mar 10, 2023 | 9.17 | 9.26 | 8.51 | 8.64 | 8.64 | 1,164,700 |
Mar 09, 2023 | 9.39 | 9.65 | 9.06 | 9.15 | 9.15 | 888,800 |
Mar 08, 2023 | 9.77 | 9.77 | 9.39 | 9.46 | 9.46 | 551,800 |
Mar 07, 2023 | 9.89 | 10.09 | 9.56 | 9.78 | 9.78 | 861,800 |
Mar 06, 2023 | 10.47 | 10.74 | 9.84 | 9.88 | 9.88 | 1,160,900 |
Mar 03, 2023 | 9.90 | 10.70 | 9.81 | 10.42 | 10.42 | 3,060,000 |
Mar 02, 2023 | 9.15 | 9.75 | 8.88 | 9.74 | 9.74 | 831,000 |
Mar 01, 2023 | 9.59 | 9.69 | 9.29 | 9.38 | 9.38 | 698,600 |
Feb 28, 2023 | 9.77 | 9.85 | 9.43 | 9.52 | 9.52 | 1,001,500 |
Feb 27, 2023 | 9.23 | 9.88 | 9.19 | 9.79 | 9.79 | 1,303,200 |
Feb 24, 2023 | 9.15 | 9.39 | 8.34 | 9.15 | 9.15 | 5,790,300 |
Feb 23, 2023 | 11.39 | 11.52 | 11.02 | 11.33 | 11.33 | 900,100 |
Feb 22, 2023 | 10.88 | 11.30 | 10.74 | 11.28 | 11.28 | 1,554,700 |
Feb 21, 2023 | 10.89 | 10.93 | 10.48 | 10.75 | 10.75 | 1,347,700 |
Feb 17, 2023 | 11.15 | 11.34 | 10.96 | 11.11 | 11.11 | 1,340,900 |
Feb 16, 2023 | 11.73 | 11.78 | 11.20 | 11.21 | 11.21 | 6,385,300 |
Feb 15, 2023 | 11.47 | 12.15 | 11.47 | 12.10 | 12.10 | 990,400 |
Feb 14, 2023 | 10.99 | 11.60 | 10.77 | 11.52 | 11.52 | 581,600 |
Feb 13, 2023 | 11.19 | 11.31 | 10.90 | 11.03 | 11.03 | 653,800 |
Feb 10, 2023 | 10.91 | 11.19 | 10.71 | 11.17 | 11.17 | 727,900 |
Feb 09, 2023 | 11.64 | 11.70 | 11.01 | 11.11 | 11.11 | 616,500 |
Feb 08, 2023 | 11.50 | 11.71 | 11.30 | 11.43 | 11.43 | 744,800 |
Feb 07, 2023 | 11.35 | 11.65 | 10.84 | 11.50 | 11.50 | 1,046,300 |
Feb 06, 2023 | 11.89 | 12.53 | 11.77 | 11.94 | 11.94 | 1,093,900 |
Feb 03, 2023 | 12.22 | 12.85 | 12.05 | 12.14 | 12.14 | 927,800 |
Feb 02, 2023 | 13.00 | 13.39 | 12.69 | 12.88 | 12.88 | 1,275,300 |
Feb 01, 2023 | 12.31 | 12.68 | 11.94 | 12.59 | 12.59 | 1,232,300 |
Jan 31, 2023 | 11.94 | 12.51 | 11.94 | 12.26 | 12.26 | 610,200 |
Jan 30, 2023 | 12.31 | 12.39 | 11.96 | 12.04 | 12.04 | 537,900 |
Jan 27, 2023 | 12.47 | 12.94 | 12.25 | 12.56 | 12.56 | 752,900 |
Jan 26, 2023 | 12.15 | 12.58 | 11.95 | 12.56 | 12.56 | 1,077,800 |
Jan 25, 2023 | 11.22 | 12.08 | 11.06 | 11.95 | 11.95 | 752,300 |
Jan 24, 2023 | 11.98 | 12.26 | 11.43 | 11.46 | 11.46 | 946,500 |
Jan 23, 2023 | 10.96 | 11.98 | 10.74 | 11.96 | 11.96 | 1,237,300 |
Jan 20, 2023 | 10.41 | 10.96 | 10.40 | 10.84 | 10.84 | 800,200 |
Jan 19, 2023 | 10.84 | 11.01 | 10.48 | 10.61 | 10.61 | 947,300 |
Jan 18, 2023 | 11.14 | 11.60 | 10.96 | 11.00 | 11.00 | 1,168,900 |
Jan 17, 2023 | 10.13 | 11.04 | 10.02 | 10.98 | 10.98 | 1,462,900 |
Jan 13, 2023 | 9.67 | 10.30 | 9.67 | 10.21 | 10.21 | 619,800 |
Jan 12, 2023 | 9.77 | 9.98 | 9.36 | 9.93 | 9.93 | 746,900 |
Jan 11, 2023 | 9.47 | 9.76 | 9.34 | 9.68 | 9.68 | 1,094,100 |
Jan 10, 2023 | 9.30 | 9.49 | 8.88 | 9.22 | 9.22 | 1,077,000 |
Jan 09, 2023 | 8.57 | 9.04 | 8.53 | 8.85 | 8.85 | 1,338,100 |
Jan 06, 2023 | 8.03 | 8.40 | 7.78 | 8.33 | 8.33 | 885,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |