Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 11.21 | 11.57 | 11.05 | 11.52 | 11.52 | 531,200 |
May 25, 2023 | 12.02 | 12.13 | 10.96 | 11.21 | 11.21 | 577,700 |
May 24, 2023 | 11.89 | 12.13 | 11.47 | 11.91 | 11.91 | 996,500 |
May 23, 2023 | 10.97 | 11.31 | 10.89 | 11.08 | 11.08 | 530,200 |
May 22, 2023 | 10.76 | 11.08 | 10.73 | 11.05 | 11.05 | 560,500 |
May 19, 2023 | 10.76 | 10.86 | 10.64 | 10.82 | 10.82 | 447,800 |
May 18, 2023 | 10.79 | 10.98 | 10.49 | 10.61 | 10.61 | 815,800 |
May 17, 2023 | 10.57 | 10.86 | 10.38 | 10.80 | 10.80 | 416,000 |
May 16, 2023 | 10.62 | 10.75 | 10.44 | 10.52 | 10.52 | 401,200 |
May 15, 2023 | 10.64 | 10.88 | 10.48 | 10.88 | 10.88 | 379,600 |
May 12, 2023 | 10.75 | 10.86 | 10.44 | 10.62 | 10.62 | 372,500 |
May 11, 2023 | 10.94 | 10.96 | 10.70 | 10.75 | 10.75 | 429,000 |
May 10, 2023 | 11.29 | 11.41 | 10.75 | 10.93 | 10.93 | 760,000 |
May 09, 2023 | 11.69 | 11.76 | 10.45 | 11.02 | 11.02 | 1,339,300 |
May 08, 2023 | 12.01 | 12.34 | 11.52 | 11.63 | 11.63 | 592,600 |
May 05, 2023 | 11.87 | 12.00 | 11.48 | 12.00 | 12.00 | 853,000 |
May 04, 2023 | 11.75 | 11.96 | 11.60 | 11.70 | 11.70 | 563,700 |
May 03, 2023 | 12.20 | 12.30 | 11.71 | 11.82 | 11.82 | 788,000 |
May 02, 2023 | 13.02 | 13.29 | 12.04 | 12.17 | 12.17 | 1,097,900 |
May 01, 2023 | 13.56 | 13.56 | 12.39 | 13.02 | 13.02 | 1,356,100 |
Apr 28, 2023 | 14.26 | 14.40 | 12.69 | 13.53 | 13.53 | 2,666,500 |
Apr 27, 2023 | 16.30 | 17.00 | 16.00 | 16.06 | 16.06 | 1,156,300 |
Apr 26, 2023 | 16.13 | 16.41 | 15.72 | 16.00 | 16.00 | 765,500 |
Apr 25, 2023 | 15.85 | 16.60 | 15.66 | 15.97 | 15.97 | 587,000 |
Apr 24, 2023 | 16.04 | 16.20 | 15.71 | 15.95 | 15.95 | 655,900 |
Apr 21, 2023 | 15.46 | 16.12 | 15.27 | 16.03 | 16.03 | 629,300 |
Apr 20, 2023 | 14.86 | 15.44 | 14.84 | 15.30 | 15.30 | 474,200 |
Apr 19, 2023 | 14.59 | 15.01 | 14.50 | 15.01 | 15.01 | 409,900 |
Apr 18, 2023 | 14.73 | 14.92 | 14.43 | 14.75 | 14.75 | 380,200 |
Apr 17, 2023 | 14.19 | 14.66 | 14.07 | 14.60 | 14.60 | 309,600 |
Apr 14, 2023 | 14.64 | 15.10 | 14.29 | 14.31 | 14.31 | 383,900 |
Apr 13, 2023 | 14.43 | 14.95 | 14.39 | 14.85 | 14.85 | 505,300 |
Apr 12, 2023 | 14.86 | 15.45 | 14.18 | 14.25 | 14.25 | 476,200 |
Apr 11, 2023 | 13.57 | 14.38 | 13.57 | 14.11 | 14.11 | 443,300 |
Apr 10, 2023 | 13.37 | 13.66 | 13.17 | 13.51 | 13.51 | 319,300 |
Apr 06, 2023 | 13.41 | 13.79 | 13.11 | 13.58 | 13.58 | 407,400 |
Apr 05, 2023 | 13.78 | 13.78 | 13.12 | 13.47 | 13.47 | 543,200 |
Apr 04, 2023 | 13.90 | 13.97 | 13.55 | 13.78 | 13.78 | 380,600 |
Apr 03, 2023 | 14.25 | 14.54 | 13.73 | 13.80 | 13.80 | 383,600 |
Mar 31, 2023 | 13.88 | 14.69 | 13.69 | 14.38 | 14.38 | 911,200 |
Mar 30, 2023 | 13.59 | 13.70 | 13.37 | 13.57 | 13.57 | 380,900 |
Mar 29, 2023 | 13.24 | 13.62 | 13.03 | 13.37 | 13.37 | 558,900 |
Mar 28, 2023 | 13.25 | 13.55 | 12.95 | 13.06 | 13.06 | 551,200 |
Mar 27, 2023 | 13.70 | 13.84 | 13.30 | 13.30 | 13.30 | 513,900 |
Mar 24, 2023 | 13.15 | 13.88 | 13.09 | 13.61 | 13.61 | 738,000 |
Mar 23, 2023 | 13.10 | 13.68 | 12.71 | 13.25 | 13.25 | 1,033,600 |
Mar 22, 2023 | 12.66 | 12.80 | 11.96 | 11.96 | 11.96 | 429,300 |
Mar 21, 2023 | 12.12 | 12.91 | 11.91 | 12.68 | 12.68 | 478,300 |
Mar 20, 2023 | 11.92 | 12.27 | 11.80 | 11.95 | 11.95 | 422,000 |
Mar 17, 2023 | 12.17 | 12.41 | 11.76 | 11.96 | 11.96 | 685,300 |
Mar 16, 2023 | 11.88 | 12.45 | 11.67 | 12.27 | 12.27 | 574,300 |
Mar 15, 2023 | 11.60 | 12.47 | 11.56 | 12.02 | 12.02 | 576,600 |
Mar 14, 2023 | 12.35 | 12.57 | 11.90 | 12.01 | 12.01 | 415,200 |
Mar 13, 2023 | 11.21 | 12.32 | 11.08 | 11.85 | 11.85 | 500,000 |
Mar 10, 2023 | 11.97 | 12.11 | 10.99 | 11.53 | 11.53 | 905,500 |
Mar 09, 2023 | 12.81 | 12.93 | 11.82 | 12.08 | 12.08 | 530,800 |
Mar 08, 2023 | 12.78 | 13.08 | 12.54 | 12.83 | 12.83 | 434,300 |
Mar 07, 2023 | 12.79 | 13.11 | 12.50 | 12.71 | 12.71 | 449,800 |
Mar 06, 2023 | 13.31 | 13.56 | 12.75 | 12.83 | 12.83 | 621,900 |
Mar 03, 2023 | 12.50 | 13.46 | 12.30 | 13.30 | 13.30 | 664,200 |
Mar 02, 2023 | 12.11 | 12.37 | 11.84 | 12.37 | 12.37 | 644,100 |
Mar 01, 2023 | 11.40 | 12.59 | 11.22 | 12.39 | 12.39 | 1,207,900 |
Feb 28, 2023 | 11.09 | 11.30 | 11.04 | 11.11 | 11.11 | 394,600 |
Feb 27, 2023 | 11.30 | 11.40 | 10.98 | 11.09 | 11.09 | 501,700 |
Feb 24, 2023 | 11.17 | 11.35 | 10.92 | 11.12 | 11.12 | 470,100 |
Feb 23, 2023 | 11.09 | 11.59 | 10.89 | 11.51 | 11.51 | 581,400 |
Feb 22, 2023 | 11.10 | 11.58 | 10.93 | 11.43 | 11.43 | 657,500 |
Feb 21, 2023 | 11.52 | 11.78 | 11.05 | 11.08 | 11.08 | 555,500 |
Feb 17, 2023 | 11.89 | 12.09 | 11.61 | 11.82 | 11.82 | 731,500 |
Feb 16, 2023 | 12.27 | 12.38 | 11.58 | 11.88 | 11.88 | 835,700 |
Feb 15, 2023 | 12.18 | 12.51 | 12.02 | 12.49 | 12.49 | 650,800 |
Feb 14, 2023 | 11.02 | 12.08 | 10.97 | 12.01 | 12.01 | 425,600 |
Feb 13, 2023 | 11.45 | 11.70 | 11.06 | 11.15 | 11.15 | 688,400 |
Feb 10, 2023 | 11.49 | 11.85 | 11.36 | 11.50 | 11.50 | 684,600 |
Feb 09, 2023 | 12.16 | 12.82 | 11.49 | 11.57 | 11.57 | 751,300 |
Feb 08, 2023 | 12.47 | 12.70 | 12.33 | 12.58 | 12.58 | 628,200 |
Feb 07, 2023 | 12.35 | 12.87 | 12.24 | 12.53 | 12.53 | 618,300 |
Feb 06, 2023 | 12.60 | 12.70 | 12.24 | 12.41 | 12.41 | 949,100 |
Feb 03, 2023 | 12.28 | 13.18 | 12.15 | 12.61 | 12.61 | 581,200 |
Feb 02, 2023 | 12.18 | 13.62 | 12.18 | 12.83 | 12.83 | 1,483,100 |
Feb 01, 2023 | 11.78 | 11.98 | 11.37 | 11.84 | 11.84 | 585,300 |
Jan 31, 2023 | 11.06 | 11.72 | 11.06 | 11.67 | 11.67 | 681,900 |
Jan 30, 2023 | 11.23 | 11.50 | 10.98 | 11.08 | 11.08 | 724,600 |
Jan 27, 2023 | 10.62 | 11.32 | 10.30 | 11.28 | 11.28 | 561,800 |
Jan 26, 2023 | 10.46 | 10.88 | 10.26 | 10.61 | 10.61 | 752,600 |
Jan 25, 2023 | 9.46 | 10.28 | 9.00 | 10.26 | 10.26 | 806,300 |
Jan 24, 2023 | 9.60 | 9.93 | 9.58 | 9.72 | 9.72 | 429,500 |
Jan 23, 2023 | 9.23 | 9.71 | 9.09 | 9.66 | 9.66 | 510,100 |
Jan 20, 2023 | 9.06 | 9.19 | 8.84 | 9.17 | 9.17 | 430,000 |
Jan 19, 2023 | 8.89 | 9.06 | 8.74 | 8.90 | 8.90 | 540,600 |
Jan 18, 2023 | 9.90 | 10.20 | 9.03 | 9.04 | 9.04 | 616,800 |
Jan 17, 2023 | 9.30 | 9.72 | 8.97 | 9.70 | 9.70 | 823,800 |
Jan 13, 2023 | 9.21 | 9.43 | 9.07 | 9.32 | 9.32 | 710,000 |
Jan 12, 2023 | 9.12 | 9.33 | 8.80 | 9.29 | 9.29 | 945,400 |
Jan 11, 2023 | 9.56 | 9.62 | 8.61 | 9.00 | 9.00 | 1,696,700 |
Jan 10, 2023 | 8.26 | 10.01 | 8.23 | 9.55 | 9.55 | 3,185,400 |
Jan 09, 2023 | 7.60 | 7.81 | 7.45 | 7.74 | 7.74 | 949,600 |
Jan 06, 2023 | 7.35 | 7.47 | 6.83 | 7.43 | 7.43 | 545,900 |
Jan 05, 2023 | 7.67 | 7.67 | 7.10 | 7.37 | 7.37 | 490,000 |
Jan 04, 2023 | 7.43 | 7.83 | 7.25 | 7.80 | 7.80 | 697,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |