Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 8.50 | 8.50 | 8.43 | 8.43 | 8.43 | 3,945,300 |
Mar 23, 2023 | 8.51 | 8.53 | 8.45 | 8.49 | 8.49 | 4,242,000 |
Mar 22, 2023 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | 5,988,000 |
Mar 21, 2023 | 8.38 | 8.42 | 8.37 | 8.40 | 8.40 | 3,105,300 |
Mar 20, 2023 | 8.39 | 8.40 | 8.33 | 8.34 | 8.34 | 4,898,200 |
Mar 17, 2023 | 8.29 | 8.43 | 8.29 | 8.38 | 8.38 | 14,838,400 |
Mar 16, 2023 | 8.35 | 8.35 | 8.26 | 8.26 | 8.26 | 10,810,700 |
Mar 15, 2023 | 8.39 | 8.42 | 8.35 | 8.35 | 8.35 | 8,240,000 |
Mar 14, 2023 | 8.44 | 8.45 | 8.34 | 8.34 | 8.34 | 12,179,400 |
Mar 13, 2023 | 8.45 | 8.48 | 8.36 | 8.44 | 8.44 | 11,284,800 |
Mar 10, 2023 | - | - | - | - | - | - |
Mar 09, 2023 | 8.69 | 8.72 | 8.69 | 8.71 | 8.71 | 12,475,500 |
Mar 08, 2023 | 8.70 | 8.71 | 8.67 | 8.67 | 8.67 | 10,314,400 |
Mar 07, 2023 | 8.72 | 8.74 | 8.68 | 8.68 | 8.68 | 7,443,900 |
Mar 06, 2023 | 8.76 | 8.79 | 8.66 | 8.69 | 8.69 | 10,924,700 |
Mar 03, 2023 | 8.78 | 8.78 | 8.71 | 8.71 | 8.71 | 7,501,900 |
Mar 02, 2023 | 8.78 | 8.80 | 8.74 | 8.75 | 8.75 | 6,903,900 |
Mar 01, 2023 | 8.80 | 8.81 | 8.74 | 8.78 | 8.78 | 11,206,400 |
Feb 28, 2023 | 8.75 | 8.82 | 8.74 | 8.80 | 8.80 | 14,539,900 |
Feb 27, 2023 | 8.75 | 8.78 | 8.70 | 8.75 | 8.75 | 9,393,300 |
Feb 24, 2023 | 8.71 | 8.76 | 8.69 | 8.74 | 8.74 | 5,191,900 |
Feb 23, 2023 | 8.68 | 8.72 | 8.66 | 8.69 | 8.69 | 5,099,500 |
Feb 22, 2023 | 8.70 | 8.74 | 8.63 | 8.66 | 8.66 | 6,858,900 |
Feb 21, 2023 | 8.75 | 8.76 | 8.70 | 8.70 | 8.70 | 3,129,300 |
Feb 20, 2023 | 8.75 | 8.77 | 8.71 | 8.74 | 8.74 | 1,772,000 |
Feb 17, 2023 | 8.77 | 8.78 | 8.73 | 8.75 | 8.75 | 4,141,800 |
Feb 16, 2023 | 8.80 | 8.80 | 8.76 | 8.77 | 8.77 | 11,109,700 |
Feb 15, 2023 | 8.80 | 8.82 | 8.72 | 8.80 | 8.80 | 6,298,100 |
Feb 14, 2023 | 8.75 | 8.82 | 8.75 | 8.80 | 8.80 | 10,805,000 |
Feb 13, 2023 | 8.76 | 8.79 | 8.73 | 8.77 | 8.77 | 10,984,000 |
Feb 10, 2023 | 8.63 | 8.76 | 8.63 | 8.75 | 8.75 | 3,723,000 |
Feb 09, 2023 | 8.66 | 8.67 | 8.60 | 8.62 | 8.62 | 8,488,500 |
Feb 08, 2023 | 8.63 | 8.66 | 8.62 | 8.64 | 8.64 | 10,821,200 |
Feb 07, 2023 | 8.65 | 8.69 | 8.60 | 8.63 | 8.63 | 14,622,300 |
Feb 03, 2023 | 8.72 | 8.74 | 8.68 | 8.71 | 8.71 | 10,222,500 |
Feb 02, 2023 | 8.85 | 8.85 | 8.71 | 8.72 | 8.72 | 8,622,200 |
Jan 31, 2023 | 8.75 | 8.76 | 8.73 | 8.74 | 8.74 | 18,926,700 |
Jan 30, 2023 | 8.75 | 8.78 | 8.75 | 8.78 | 8.78 | 10,107,700 |
Jan 27, 2023 | 8.78 | 8.80 | 8.73 | 8.74 | 8.74 | 7,677,600 |
Jan 26, 2023 | 8.81 | 8.81 | 8.77 | 8.78 | 8.78 | 3,449,500 |
Jan 25, 2023 | 8.80 | 8.82 | 8.79 | 8.81 | 8.81 | 7,311,200 |
Jan 20, 2023 | 8.80 | 8.82 | 8.78 | 8.80 | 8.80 | 9,472,200 |
Jan 19, 2023 | 8.85 | 8.86 | 8.78 | 8.80 | 8.80 | 8,461,300 |
Jan 18, 2023 | 8.79 | 8.84 | 8.77 | 8.81 | 8.81 | 12,028,600 |
Jan 17, 2023 | 8.78 | 8.83 | 8.76 | 8.78 | 8.78 | 10,039,700 |
Jan 16, 2023 | 8.86 | 8.87 | 8.77 | 8.78 | 8.78 | 13,282,500 |
Jan 13, 2023 | 8.81 | 8.86 | 8.81 | 8.86 | 8.86 | 4,406,700 |
Jan 12, 2023 | 8.84 | 8.85 | 8.80 | 8.80 | 8.80 | 8,251,400 |
Jan 11, 2023 | 8.79 | 8.85 | 8.77 | 8.83 | 8.83 | 9,458,400 |
Jan 10, 2023 | 8.80 | 8.83 | 8.76 | 8.79 | 8.79 | 9,589,500 |
Jan 09, 2023 | 8.79 | 8.82 | 8.77 | 8.80 | 8.80 | 8,902,300 |
Jan 06, 2023 | 8.78 | 8.79 | 8.73 | 8.77 | 8.77 | 2,335,800 |
Jan 05, 2023 | 8.72 | 8.78 | 8.71 | 8.78 | 8.78 | 4,995,300 |
Jan 04, 2023 | 8.71 | 8.73 | 8.67 | 8.71 | 8.71 | 5,769,800 |
Jan 03, 2023 | 8.67 | 8.72 | 8.64 | 8.71 | 8.71 | 2,945,000 |
Dec 30, 2022 | 8.75 | 8.78 | 8.66 | 8.70 | 8.70 | 11,372,700 |
Dec 29, 2022 | 8.67 | 8.75 | 8.63 | 8.74 | 8.74 | 5,176,600 |
Dec 28, 2022 | 8.65 | 8.72 | 8.57 | 8.71 | 8.71 | 8,294,200 |
Dec 27, 2022 | 8.76 | 8.79 | 8.64 | 8.64 | 8.64 | 5,169,900 |
Dec 23, 2022 | 8.71 | 8.78 | 8.68 | 8.78 | 8.78 | 2,805,500 |
Dec 22, 2022 | 8.78 | 8.78 | 8.69 | 8.71 | 8.71 | 2,812,200 |
Dec 21, 2022 | 8.70 | 8.78 | 8.70 | 8.78 | 8.78 | 2,914,600 |
Dec 20, 2022 | 8.71 | 8.73 | 8.68 | 8.70 | 8.70 | 3,594,600 |
Dec 19, 2022 | 8.72 | 8.72 | 8.68 | 8.71 | 8.71 | 6,689,900 |
Dec 16, 2022 | 8.66 | 8.73 | 8.65 | 8.72 | 8.72 | 7,126,000 |
Dec 15, 2022 | 8.77 | 8.79 | 8.67 | 8.70 | 8.70 | 7,569,200 |
Dec 14, 2022 | 8.75 | 8.78 | 8.72 | 8.77 | 8.77 | 5,615,300 |
Dec 13, 2022 | 8.69 | 8.76 | 8.67 | 8.75 | 8.75 | 6,300,100 |
Dec 12, 2022 | 8.70 | 8.70 | 8.64 | 8.70 | 8.70 | 3,534,200 |
Dec 09, 2022 | 8.64 | 8.69 | 8.60 | 8.69 | 8.69 | 5,168,200 |
Dec 08, 2022 | 8.62 | 8.66 | 8.60 | 8.62 | 8.62 | 6,500,200 |
Dec 07, 2022 | 8.62 | 8.70 | 8.57 | 8.65 | 8.65 | 5,247,500 |
Dec 06, 2022 | 8.57 | 8.64 | 8.56 | 8.61 | 8.61 | 6,061,300 |
Dec 05, 2022 | 8.59 | 8.60 | 8.53 | 8.58 | 8.58 | 7,507,800 |
Dec 02, 2022 | 8.62 | 8.62 | 8.55 | 8.58 | 8.58 | 14,812,800 |
Dec 01, 2022 | 8.65 | 8.70 | 8.59 | 8.62 | 8.62 | 13,787,500 |
Nov 30, 2022 | 8.70 | 8.70 | 8.62 | 8.63 | 8.63 | 24,418,800 |
Nov 29, 2022 | 8.67 | 8.75 | 8.66 | 8.70 | 8.70 | 13,796,900 |
Nov 25, 2022 | 8.79 | 8.83 | 8.66 | 8.67 | 8.67 | 14,156,200 |
Nov 24, 2022 | 8.69 | 8.84 | 8.65 | 8.76 | 8.76 | 26,437,100 |
Nov 23, 2022 | 8.52 | 8.58 | 8.51 | 8.55 | 8.55 | 5,063,000 |
Nov 22, 2022 | 8.54 | 8.60 | 8.52 | 8.54 | 8.54 | 9,165,900 |
Nov 21, 2022 | 8.56 | 8.57 | 8.50 | 8.54 | 8.54 | 13,127,000 |
Nov 17, 2022 | 8.52 | 8.56 | 8.51 | 8.56 | 8.56 | 8,101,600 |
Nov 16, 2022 | 8.50 | 8.52 | 8.45 | 8.51 | 8.51 | 5,543,400 |
Nov 15, 2022 | 8.59 | 8.59 | 8.48 | 8.50 | 8.50 | 11,820,600 |
Nov 14, 2022 | 8.60 | 8.62 | 8.56 | 8.59 | 8.59 | 7,450,800 |
Nov 11, 2022 | 8.69 | 8.73 | 8.59 | 8.60 | 8.60 | 12,681,900 |
Nov 10, 2022 | 8.62 | 8.68 | 8.60 | 8.64 | 8.64 | 6,787,700 |
Nov 09, 2022 | 8.50 | 8.67 | 8.49 | 8.63 | 8.63 | 11,826,300 |
Nov 08, 2022 | 8.50 | 8.52 | 8.48 | 8.50 | 8.50 | 7,659,200 |
Nov 07, 2022 | 8.50 | 8.52 | 8.45 | 8.48 | 8.48 | 7,544,600 |
Nov 04, 2022 | 8.43 | 8.50 | 8.43 | 8.45 | 8.45 | 14,252,300 |
Nov 03, 2022 | 8.56 | 8.56 | 8.38 | 8.41 | 8.41 | 15,120,000 |
Nov 02, 2022 | 8.58 | 8.60 | 8.49 | 8.54 | 8.54 | 14,217,100 |
Nov 01, 2022 | 8.60 | 8.61 | 8.51 | 8.54 | 8.54 | 8,463,200 |
Oct 31, 2022 | 8.60 | 8.67 | 8.57 | 8.59 | 8.59 | 13,458,200 |
Oct 28, 2022 | 8.68 | 8.68 | 8.56 | 8.58 | 8.58 | 9,980,500 |
Oct 27, 2022 | 8.71 | 8.74 | 8.67 | 8.68 | 8.68 | 9,727,200 |
Oct 26, 2022 | 8.72 | 8.75 | 8.68 | 8.70 | 8.70 | 4,901,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |