Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 7.93 | 7.99 | 7.82 | 7.90 | 7.90 | 3,209,915 |
Mar 23, 2023 | 7.93 | 8.08 | 7.84 | 8.00 | 8.00 | 5,172,871 |
Mar 22, 2023 | 7.78 | 8.11 | 7.78 | 7.81 | 7.81 | 3,773,693 |
Mar 21, 2023 | 7.90 | 7.96 | 7.77 | 7.85 | 7.85 | 2,870,567 |
Mar 20, 2023 | 7.75 | 7.83 | 7.55 | 7.71 | 7.71 | 5,271,177 |
Mar 17, 2023 | 7.59 | 7.77 | 7.49 | 7.71 | 7.71 | 6,231,277 |
Mar 16, 2023 | 7.23 | 7.73 | 7.15 | 7.63 | 7.63 | 6,444,155 |
Mar 15, 2023 | 7.15 | 7.22 | 7.02 | 7.17 | 7.17 | 6,783,704 |
Mar 14, 2023 | 7.54 | 7.60 | 7.34 | 7.37 | 7.37 | 4,036,977 |
Mar 13, 2023 | 7.53 | 7.58 | 7.20 | 7.26 | 7.26 | 5,046,100 |
Mar 10, 2023 | 8.15 | 8.17 | 7.78 | 7.85 | 7.85 | 3,813,085 |
Mar 09, 2023 | 8.35 | 8.41 | 8.17 | 8.17 | 8.17 | 2,712,600 |
Mar 08, 2023 | 8.40 | 8.47 | 8.26 | 8.36 | 8.36 | 2,783,439 |
Mar 07, 2023 | 8.57 | 8.62 | 8.36 | 8.39 | 8.39 | 2,822,169 |
Mar 06, 2023 | 8.94 | 8.98 | 8.41 | 8.50 | 8.50 | 2,870,172 |
Mar 03, 2023 | 8.85 | 8.96 | 8.76 | 8.92 | 8.92 | 2,374,238 |
Mar 02, 2023 | 8.62 | 8.89 | 8.60 | 8.83 | 8.83 | 1,538,018 |
Mar 01, 2023 | 8.79 | 8.92 | 8.64 | 8.69 | 8.69 | 1,617,905 |
Feb 28, 2023 | 8.58 | 8.99 | 8.56 | 8.80 | 8.80 | 2,480,958 |
Feb 27, 2023 | 8.69 | 8.81 | 8.53 | 8.54 | 8.54 | 2,447,574 |
Feb 24, 2023 | 8.64 | 8.69 | 8.52 | 8.56 | 8.56 | 1,922,829 |
Feb 23, 2023 | 8.91 | 8.95 | 8.64 | 8.84 | 8.84 | 3,147,729 |
Feb 22, 2023 | 8.88 | 9.04 | 8.81 | 8.86 | 8.86 | 2,016,441 |
Feb 21, 2023 | 9.15 | 9.20 | 8.84 | 8.89 | 8.89 | 2,915,838 |
Feb 17, 2023 | 9.16 | 9.40 | 9.04 | 9.31 | 9.31 | 2,027,212 |
Feb 16, 2023 | 9.38 | 9.60 | 9.21 | 9.21 | 9.21 | 5,505,050 |
Feb 15, 2023 | 9.26 | 9.59 | 9.26 | 9.58 | 9.58 | 3,211,556 |
Feb 14, 2023 | 9.33 | 9.56 | 9.27 | 9.38 | 9.38 | 1,564,690 |
Feb 13, 2023 | 9.32 | 9.51 | 9.24 | 9.45 | 9.45 | 2,393,212 |
Feb 10, 2023 | 9.46 | 9.53 | 9.25 | 9.33 | 9.33 | 3,228,144 |
Feb 09, 2023 | 10.00 | 10.09 | 9.58 | 9.61 | 9.61 | 5,382,793 |
Feb 08, 2023 | 10.96 | 10.97 | 9.56 | 9.88 | 9.88 | 8,407,775 |
Feb 07, 2023 | 10.80 | 10.96 | 10.53 | 10.79 | 10.79 | 2,572,608 |
Feb 06, 2023 | 10.93 | 11.01 | 10.66 | 10.78 | 10.78 | 3,012,508 |
Feb 03, 2023 | 11.00 | 11.40 | 10.89 | 11.12 | 11.12 | 2,716,434 |
Feb 02, 2023 | 11.29 | 11.41 | 11.03 | 11.18 | 11.18 | 2,780,093 |
Feb 01, 2023 | 10.94 | 11.27 | 10.83 | 11.17 | 11.17 | 3,026,089 |
Jan 31, 2023 | 10.66 | 10.90 | 10.62 | 10.90 | 10.90 | 2,085,902 |
Jan 30, 2023 | 10.56 | 10.70 | 10.56 | 10.65 | 10.65 | 2,371,647 |
Jan 27, 2023 | 10.43 | 10.85 | 10.36 | 10.71 | 10.71 | 1,952,413 |
Jan 26, 2023 | 10.54 | 10.62 | 10.15 | 10.45 | 10.45 | 2,723,902 |
Jan 25, 2023 | 10.14 | 10.41 | 10.03 | 10.41 | 10.41 | 2,488,645 |
Jan 24, 2023 | 10.25 | 10.55 | 10.25 | 10.34 | 10.34 | 1,701,835 |
Jan 23, 2023 | 10.38 | 10.60 | 10.28 | 10.58 | 10.58 | 1,676,155 |
Jan 20, 2023 | 10.12 | 10.35 | 10.02 | 10.33 | 10.33 | 2,550,602 |
Jan 19, 2023 | 10.28 | 10.28 | 9.89 | 10.05 | 10.05 | 2,085,215 |
Jan 18, 2023 | 10.60 | 10.74 | 10.40 | 10.46 | 10.46 | 2,532,372 |
Jan 17, 2023 | 10.22 | 10.70 | 10.19 | 10.50 | 10.50 | 3,116,701 |
Jan 13, 2023 | 9.83 | 10.26 | 9.80 | 10.16 | 10.16 | 2,302,609 |
Jan 12, 2023 | 9.75 | 9.98 | 9.64 | 9.95 | 9.95 | 2,074,175 |
Jan 11, 2023 | 9.71 | 9.81 | 9.61 | 9.72 | 9.72 | 1,618,650 |
Jan 10, 2023 | 9.38 | 9.68 | 9.38 | 9.66 | 9.66 | 1,713,548 |
Jan 09, 2023 | 9.48 | 9.69 | 9.26 | 9.47 | 9.47 | 1,938,699 |
Jan 06, 2023 | 9.26 | 9.58 | 9.23 | 9.53 | 9.53 | 1,549,200 |
Jan 05, 2023 | 9.27 | 9.37 | 9.10 | 9.19 | 9.19 | 1,713,247 |
Jan 04, 2023 | 9.02 | 9.48 | 9.02 | 9.40 | 9.40 | 2,683,365 |
Jan 03, 2023 | 9.05 | 9.19 | 8.87 | 8.89 | 8.89 | 3,266,236 |
Dec 30, 2022 | 8.67 | 8.97 | 8.60 | 8.92 | 8.92 | 2,600,915 |
Dec 29, 2022 | 8.55 | 8.81 | 8.49 | 8.81 | 8.81 | 1,753,528 |
Dec 28, 2022 | 8.75 | 8.81 | 8.41 | 8.47 | 8.47 | 2,063,031 |
Dec 27, 2022 | 8.57 | 8.90 | 8.48 | 8.76 | 8.76 | 2,624,255 |
Dec 23, 2022 | 8.45 | 8.64 | 8.37 | 8.60 | 8.60 | 1,758,090 |
Dec 22, 2022 | 8.54 | 8.59 | 8.29 | 8.48 | 8.48 | 3,184,574 |
Dec 21, 2022 | 8.57 | 8.77 | 8.56 | 8.63 | 8.63 | 3,293,802 |
Dec 20, 2022 | 8.30 | 8.46 | 8.24 | 8.26 | 8.26 | 2,379,830 |
Dec 19, 2022 | 8.80 | 8.80 | 8.28 | 8.37 | 8.37 | 2,731,179 |
Dec 16, 2022 | 8.68 | 8.90 | 8.65 | 8.79 | 8.79 | 5,621,919 |
Dec 15, 2022 | 8.91 | 8.96 | 8.67 | 8.77 | 8.77 | 2,819,338 |
Dec 14, 2022 | 9.20 | 9.42 | 9.01 | 9.15 | 9.15 | 3,864,605 |
Dec 13, 2022 | 9.35 | 9.46 | 8.99 | 9.24 | 9.24 | 3,764,367 |
Dec 12, 2022 | 8.69 | 9.20 | 8.57 | 9.12 | 9.12 | 4,102,891 |
Dec 09, 2022 | 8.31 | 8.53 | 8.25 | 8.36 | 8.36 | 1,652,086 |
Dec 08, 2022 | 8.33 | 8.46 | 8.28 | 8.42 | 8.42 | 1,928,972 |
Dec 07, 2022 | 8.35 | 8.42 | 8.18 | 8.27 | 8.27 | 2,256,418 |
Dec 06, 2022 | 8.57 | 8.66 | 8.30 | 8.40 | 8.40 | 2,675,002 |
Dec 05, 2022 | 8.74 | 8.82 | 8.45 | 8.53 | 8.53 | 3,188,122 |
Dec 02, 2022 | 8.62 | 8.94 | 8.53 | 8.88 | 8.88 | 2,196,921 |
Dec 01, 2022 | 8.72 | 8.98 | 8.72 | 8.76 | 8.76 | 3,351,805 |
Nov 30, 2022 | 8.55 | 8.75 | 8.39 | 8.72 | 8.72 | 4,286,471 |
Nov 29, 2022 | 8.22 | 8.67 | 8.22 | 8.55 | 8.55 | 2,537,671 |
Nov 28, 2022 | 8.35 | 8.52 | 8.23 | 8.24 | 8.24 | 2,032,197 |
Nov 25, 2022 | 8.41 | 8.49 | 8.36 | 8.48 | 8.48 | 1,032,073 |
Nov 23, 2022 | 8.27 | 8.43 | 8.25 | 8.43 | 8.43 | 2,195,965 |
Nov 22, 2022 | 8.06 | 8.39 | 8.06 | 8.33 | 8.33 | 3,787,849 |
Nov 21, 2022 | 8.17 | 8.26 | 7.92 | 7.99 | 7.99 | 2,451,276 |
Nov 18, 2022 | 8.34 | 8.44 | 8.12 | 8.29 | 8.29 | 2,177,103 |
Nov 17, 2022 | 8.05 | 8.24 | 8.03 | 8.19 | 8.19 | 1,895,086 |
Nov 16, 2022 | 8.13 | 8.30 | 8.03 | 8.25 | 8.25 | 3,907,748 |
Nov 15, 2022 | 8.19 | 8.46 | 8.09 | 8.33 | 8.33 | 5,893,033 |
Nov 14, 2022 | 8.13 | 8.13 | 7.84 | 7.96 | 7.96 | 4,315,088 |
Nov 11, 2022 | 7.60 | 8.21 | 7.58 | 8.14 | 8.14 | 5,490,694 |
Nov 10, 2022 | 7.20 | 7.55 | 7.18 | 7.55 | 7.55 | 5,712,701 |
Nov 09, 2022 | 6.93 | 7.21 | 6.81 | 6.82 | 6.82 | 4,148,660 |
Nov 08, 2022 | 7.27 | 7.29 | 6.95 | 7.03 | 7.03 | 2,335,449 |
Nov 07, 2022 | 7.37 | 7.39 | 7.02 | 7.23 | 7.23 | 2,642,783 |
Nov 04, 2022 | 7.06 | 7.42 | 7.06 | 7.25 | 7.25 | 5,315,846 |
Nov 03, 2022 | 6.59 | 7.29 | 6.51 | 6.91 | 6.91 | 7,908,890 |
Nov 02, 2022 | 6.69 | 6.69 | 6.22 | 6.25 | 6.25 | 3,763,155 |
Nov 01, 2022 | 6.69 | 6.80 | 6.43 | 6.66 | 6.66 | 4,090,766 |
Oct 31, 2022 | 6.40 | 6.57 | 6.36 | 6.56 | 6.56 | 3,485,745 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |