Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 8.67 | 8.67 | 8.59 | 8.63 | 8.63 | 11,512 |
Jun 06, 2023 | 8.48 | 8.90 | 8.46 | 8.90 | 8.90 | 34,300 |
Jun 05, 2023 | 8.77 | 8.77 | 8.38 | 8.49 | 8.49 | 24,800 |
Jun 02, 2023 | 8.86 | 8.95 | 8.81 | 8.95 | 8.95 | 7,800 |
Jun 01, 2023 | 8.80 | 8.81 | 8.73 | 8.78 | 8.78 | 18,100 |
May 31, 2023 | 8.89 | 8.91 | 8.83 | 8.84 | 8.84 | 5,300 |
May 30, 2023 | 9.07 | 9.07 | 9.01 | 9.05 | 9.05 | 3,600 |
May 29, 2023 | 9.05 | 9.05 | 8.96 | 8.98 | 8.98 | 41,500 |
May 26, 2023 | 8.64 | 8.74 | 8.64 | 8.74 | 8.74 | 22,000 |
May 25, 2023 | 8.56 | 8.61 | 8.54 | 8.61 | 8.61 | 2,600 |
May 24, 2023 | 8.50 | 8.51 | 8.46 | 8.51 | 8.51 | 10,100 |
May 23, 2023 | 8.72 | 8.76 | 8.71 | 8.74 | 8.74 | 13,000 |
May 19, 2023 | 8.56 | 8.56 | 8.54 | 8.56 | 8.56 | 8,500 |
May 18, 2023 | 8.56 | 8.56 | 8.45 | 8.48 | 8.48 | 13,900 |
May 17, 2023 | 8.42 | 8.60 | 8.42 | 8.60 | 8.60 | 9,800 |
May 16, 2023 | 8.52 | 8.58 | 8.52 | 8.56 | 8.56 | 800 |
May 15, 2023 | 8.62 | 8.68 | 8.60 | 8.61 | 8.61 | 15,400 |
May 12, 2023 | 8.34 | 8.50 | 8.30 | 8.50 | 8.50 | 13,100 |
May 11, 2023 | 8.54 | 8.54 | 8.38 | 8.40 | 8.40 | 11,300 |
May 10, 2023 | 8.75 | 8.75 | 8.44 | 8.66 | 8.66 | 11,400 |
May 09, 2023 | 8.64 | 8.65 | 8.64 | 8.65 | 8.65 | 7,700 |
May 08, 2023 | 8.71 | 8.72 | 8.49 | 8.54 | 8.54 | 21,400 |
May 05, 2023 | 9.18 | 9.39 | 9.15 | 9.34 | 9.34 | 31,000 |
May 04, 2023 | 8.99 | 8.99 | 8.88 | 8.88 | 8.88 | 1,400 |
May 03, 2023 | 8.82 | 8.96 | 8.82 | 8.91 | 8.91 | 500 |
May 02, 2023 | 8.69 | 8.94 | 8.69 | 8.90 | 8.90 | 5,900 |
May 01, 2023 | 8.77 | 8.79 | 8.58 | 8.58 | 8.58 | 9,700 |
Apr 28, 2023 | 9.00 | 9.00 | 8.92 | 8.98 | 8.98 | 18,000 |
Apr 27, 2023 | 8.97 | 9.20 | 8.97 | 9.14 | 9.14 | 7,800 |
Apr 26, 2023 | 9.32 | 9.32 | 8.69 | 8.72 | 8.72 | 42,400 |
Apr 25, 2023 | 8.60 | 8.78 | 8.60 | 8.77 | 8.77 | 5,700 |
Apr 24, 2023 | 8.76 | 8.86 | 8.58 | 8.68 | 8.68 | 11,100 |
Apr 21, 2023 | 9.07 | 9.11 | 8.71 | 8.73 | 8.73 | 11,600 |
Apr 20, 2023 | 9.31 | 9.31 | 9.08 | 9.08 | 9.08 | 12,800 |
Apr 19, 2023 | 9.33 | 9.40 | 9.29 | 9.34 | 9.34 | 15,600 |
Apr 18, 2023 | 9.89 | 9.92 | 9.75 | 9.75 | 9.75 | 15,100 |
Apr 17, 2023 | 9.67 | 9.80 | 9.67 | 9.77 | 9.77 | 16,700 |
Apr 14, 2023 | 9.82 | 9.89 | 9.65 | 9.80 | 9.80 | 28,900 |
Apr 13, 2023 | 9.39 | 9.45 | 9.34 | 9.43 | 9.43 | 51,100 |
Apr 12, 2023 | 8.90 | 9.09 | 8.90 | 8.95 | 8.95 | 19,700 |
Apr 11, 2023 | 9.06 | 9.08 | 8.93 | 8.94 | 8.94 | 17,900 |
Apr 10, 2023 | 8.80 | 9.03 | 8.79 | 8.96 | 8.96 | 28,200 |
Apr 06, 2023 | 8.84 | 8.90 | 8.81 | 8.86 | 8.86 | 6,700 |
Apr 05, 2023 | 9.03 | 9.04 | 8.93 | 9.03 | 9.03 | 11,300 |
Apr 04, 2023 | 8.85 | 8.86 | 8.77 | 8.82 | 8.82 | 29,100 |
Apr 03, 2023 | 8.52 | 8.60 | 8.47 | 8.56 | 8.56 | 18,100 |
Mar 31, 2023 | 8.66 | 8.79 | 8.65 | 8.69 | 8.69 | 19,200 |
Mar 30, 2023 | 8.58 | 8.58 | 8.38 | 8.47 | 8.47 | 27,600 |
Mar 29, 2023 | 8.60 | 8.62 | 8.53 | 8.61 | 8.61 | 11,700 |
Mar 28, 2023 | 8.32 | 8.51 | 8.25 | 8.51 | 8.51 | 43,200 |
Mar 27, 2023 | 8.46 | 8.46 | 8.12 | 8.15 | 8.15 | 77,000 |
Mar 24, 2023 | 8.59 | 8.59 | 8.45 | 8.51 | 8.51 | 19,100 |
Mar 23, 2023 | 8.40 | 8.90 | 8.38 | 8.80 | 8.80 | 19,600 |
Mar 22, 2023 | 8.69 | 8.77 | 8.27 | 8.29 | 8.29 | 10,500 |
Mar 21, 2023 | 8.70 | 8.80 | 8.59 | 8.63 | 8.63 | 58,700 |
Mar 20, 2023 | 8.53 | 8.53 | 8.39 | 8.43 | 8.43 | 11,500 |
Mar 17, 2023 | 8.42 | 8.42 | 8.25 | 8.36 | 8.36 | 11,700 |
Mar 16, 2023 | 8.00 | 8.11 | 7.98 | 8.08 | 8.08 | 38,900 |
Mar 15, 2023 | 8.10 | 8.12 | 7.83 | 7.97 | 7.97 | 25,800 |
Mar 14, 2023 | 8.37 | 8.54 | 8.19 | 8.19 | 8.19 | 36,500 |
Mar 13, 2023 | 7.58 | 8.13 | 7.56 | 8.11 | 8.11 | 81,500 |
Mar 10, 2023 | 6.80 | 6.89 | 6.72 | 6.87 | 6.87 | 8,600 |
Mar 09, 2023 | 7.43 | 7.43 | 6.81 | 6.82 | 6.82 | 21,700 |
Mar 08, 2023 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 1,600 |
Mar 07, 2023 | 7.47 | 7.53 | 7.43 | 7.45 | 7.45 | 4,300 |
Mar 06, 2023 | 7.52 | 7.53 | 7.46 | 7.46 | 7.46 | 10,200 |
Mar 03, 2023 | 7.55 | 7.55 | 7.43 | 7.43 | 7.43 | 20,700 |
Mar 02, 2023 | 7.77 | 7.88 | 7.77 | 7.85 | 7.85 | 1,700 |
Mar 01, 2023 | 7.91 | 7.95 | 7.82 | 7.83 | 7.83 | 13,600 |
Feb 28, 2023 | 7.81 | 7.85 | 7.78 | 7.78 | 7.78 | 15,000 |
Feb 27, 2023 | 7.91 | 7.92 | 7.73 | 7.74 | 7.74 | 27,700 |
Feb 24, 2023 | 7.83 | 7.84 | 7.61 | 7.73 | 7.73 | 8,000 |
Feb 23, 2023 | 7.87 | 7.89 | 7.85 | 7.85 | 7.85 | 2,800 |
Feb 22, 2023 | 7.77 | 7.78 | 7.60 | 7.69 | 7.69 | 21,300 |
Feb 21, 2023 | 7.97 | 7.98 | 7.90 | 7.93 | 7.93 | 7,000 |
Feb 17, 2023 | 7.91 | 8.14 | 7.86 | 8.09 | 8.09 | 23,600 |
Feb 16, 2023 | 7.90 | 8.24 | 7.87 | 8.01 | 8.01 | 52,700 |
Feb 15, 2023 | 7.42 | 7.91 | 7.42 | 7.83 | 7.83 | 18,600 |
Feb 14, 2023 | 7.02 | 7.33 | 7.02 | 7.33 | 7.33 | 16,200 |
Feb 13, 2023 | 6.95 | 6.99 | 6.86 | 6.97 | 6.97 | 27,300 |
Feb 10, 2023 | 7.22 | 7.25 | 7.11 | 7.18 | 7.18 | 21,900 |
Feb 09, 2023 | 7.74 | 7.74 | 7.41 | 7.45 | 7.45 | 20,900 |
Feb 08, 2023 | 7.87 | 7.88 | 7.76 | 7.76 | 7.76 | 13,000 |
Feb 07, 2023 | 7.73 | 7.87 | 7.68 | 7.87 | 7.87 | 22,100 |
Feb 06, 2023 | 7.69 | 7.82 | 7.67 | 7.77 | 7.77 | 30,300 |
Feb 03, 2023 | 7.72 | 7.83 | 7.72 | 7.80 | 7.80 | 28,200 |
Feb 02, 2023 | 7.87 | 8.00 | 7.83 | 7.87 | 7.87 | 10,700 |
Feb 01, 2023 | 7.40 | 7.66 | 7.35 | 7.64 | 7.64 | 17,200 |
Jan 31, 2023 | 7.45 | 7.50 | 7.42 | 7.43 | 7.43 | 6,600 |
Jan 30, 2023 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | 14,600 |
Jan 27, 2023 | 7.34 | 7.57 | 7.34 | 7.48 | 7.48 | 28,700 |
Jan 26, 2023 | 7.57 | 7.58 | 7.46 | 7.54 | 7.54 | 25,800 |
Jan 25, 2023 | 7.29 | 7.33 | 7.23 | 7.33 | 7.33 | 10,600 |
Jan 24, 2023 | 7.61 | 7.63 | 7.60 | 7.60 | 7.60 | 5,600 |
Jan 23, 2023 | 7.64 | 7.70 | 7.60 | 7.69 | 7.69 | 20,500 |
Jan 20, 2023 | 7.39 | 7.75 | 7.38 | 7.74 | 7.74 | 10,100 |
Jan 19, 2023 | 7.25 | 7.39 | 7.25 | 7.39 | 7.39 | 6,500 |
Jan 18, 2023 | 7.51 | 7.51 | 7.10 | 7.20 | 7.20 | 21,300 |
Jan 17, 2023 | 7.45 | 7.50 | 7.44 | 7.47 | 7.47 | 4,900 |
Jan 16, 2023 | 7.28 | 7.55 | 7.19 | 7.50 | 7.50 | 38,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |