Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 13.28 | 13.33 | 13.24 | 13.30 | 13.30 | 1,251 |
Jun 06, 2023 | 13.27 | 13.35 | 13.21 | 13.30 | 13.30 | 6,200 |
Jun 05, 2023 | 13.76 | 13.76 | 13.06 | 13.28 | 13.28 | 3,200 |
Jun 02, 2023 | 12.98 | 13.42 | 12.98 | 13.42 | 13.42 | 24,700 |
Jun 01, 2023 | 12.99 | 13.05 | 12.99 | 13.00 | 13.00 | 1,500 |
May 31, 2023 | 13.00 | 13.05 | 12.91 | 12.99 | 12.99 | 13,100 |
May 30, 2023 | 13.10 | 13.20 | 13.00 | 13.07 | 13.07 | 29,300 |
May 26, 2023 | 13.24 | 13.30 | 13.13 | 13.20 | 13.20 | 45,700 |
May 25, 2023 | 13.15 | 13.30 | 12.96 | 13.19 | 13.19 | 36,700 |
May 24, 2023 | 13.05 | 13.25 | 12.88 | 13.02 | 13.02 | 7,200 |
May 23, 2023 | 12.99 | 13.25 | 12.89 | 13.25 | 13.25 | 11,200 |
May 22, 2023 | 13.13 | 13.27 | 12.80 | 13.27 | 13.27 | 2,700 |
May 19, 2023 | 13.22 | 13.24 | 12.92 | 13.13 | 13.13 | 9,700 |
May 18, 2023 | 12.40 | 13.20 | 12.40 | 13.18 | 13.18 | 5,400 |
May 17, 2023 | 13.34 | 13.34 | 13.07 | 13.13 | 13.13 | 3,800 |
May 16, 2023 | 13.40 | 13.50 | 13.24 | 13.33 | 13.33 | 17,300 |
May 15, 2023 | 13.07 | 13.40 | 13.07 | 13.40 | 13.40 | 5,400 |
May 12, 2023 | 12.52 | 12.88 | 12.52 | 12.88 | 12.88 | 9,500 |
May 11, 2023 | 12.57 | 12.67 | 12.57 | 12.60 | 12.60 | 6,300 |
May 10, 2023 | 12.70 | 12.74 | 12.59 | 12.59 | 12.59 | 11,000 |
May 09, 2023 | 12.57 | 12.84 | 12.55 | 12.60 | 12.60 | 24,600 |
May 08, 2023 | 13.00 | 13.00 | 12.30 | 12.42 | 12.42 | 41,900 |
May 05, 2023 | 13.00 | 13.04 | 12.69 | 12.74 | 12.74 | 25,300 |
May 04, 2023 | 12.86 | 12.86 | 12.62 | 12.62 | 12.62 | 16,100 |
May 03, 2023 | 12.92 | 12.98 | 12.89 | 12.95 | 12.95 | 44,700 |
May 02, 2023 | 12.95 | 13.02 | 12.92 | 12.92 | 12.92 | 19,700 |
May 01, 2023 | 13.16 | 13.16 | 12.98 | 13.01 | 13.01 | 18,100 |
Apr 28, 2023 | 13.21 | 13.21 | 12.99 | 12.99 | 12.99 | 34,600 |
Apr 27, 2023 | 12.98 | 13.13 | 12.94 | 13.04 | 13.04 | 14,600 |
Apr 26, 2023 | 13.07 | 13.13 | 12.99 | 13.03 | 13.03 | 6,800 |
Apr 25, 2023 | 13.41 | 13.41 | 13.02 | 13.02 | 13.02 | 12,200 |
Apr 24, 2023 | 13.28 | 13.49 | 13.28 | 13.39 | 13.39 | 16,700 |
Apr 21, 2023 | 12.81 | 13.37 | 12.81 | 13.27 | 13.27 | 23,700 |
Apr 20, 2023 | 13.21 | 13.38 | 13.00 | 13.06 | 13.06 | 9,900 |
Apr 19, 2023 | 12.65 | 13.25 | 12.65 | 13.21 | 13.21 | 11,000 |
Apr 18, 2023 | 13.13 | 13.25 | 12.90 | 12.90 | 12.90 | 9,100 |
Apr 17, 2023 | 13.26 | 13.33 | 13.25 | 13.29 | 13.29 | 1,600 |
Apr 14, 2023 | 12.75 | 13.25 | 12.75 | 13.24 | 13.24 | 6,000 |
Apr 13, 2023 | 12.60 | 12.83 | 12.60 | 12.81 | 12.81 | 14,600 |
Apr 12, 2023 | 12.70 | 13.00 | 12.64 | 12.64 | 12.64 | 22,400 |
Apr 11, 2023 | 12.75 | 12.88 | 12.75 | 12.87 | 12.87 | 27,300 |
Apr 10, 2023 | 13.05 | 13.07 | 12.77 | 12.79 | 12.79 | 9,800 |
Apr 06, 2023 | 13.20 | 13.20 | 13.01 | 13.05 | 13.05 | 12,400 |
Apr 05, 2023 | 13.26 | 13.31 | 13.24 | 13.27 | 13.27 | 3,600 |
Apr 04, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
Apr 03, 2023 | 13.57 | 13.57 | 13.40 | 13.57 | 13.57 | 3,700 |
Mar 31, 2023 | 12.92 | 13.76 | 12.80 | 13.61 | 13.61 | 56,600 |
Mar 30, 2023 | 12.69 | 12.84 | 12.69 | 12.84 | 12.84 | 5,800 |
Mar 29, 2023 | 12.97 | 12.97 | 12.69 | 12.72 | 12.72 | 2,100 |
Mar 28, 2023 | 12.44 | 12.70 | 12.42 | 12.70 | 12.70 | 18,600 |
Mar 27, 2023 | 12.42 | 12.57 | 12.33 | 12.44 | 12.44 | 6,900 |
Mar 24, 2023 | 12.25 | 12.34 | 11.92 | 12.14 | 12.14 | 115,900 |
Mar 23, 2023 | 12.99 | 12.99 | 12.18 | 12.32 | 12.32 | 33,900 |
Mar 22, 2023 | 12.43 | 13.19 | 12.43 | 13.00 | 13.00 | 19,200 |
Mar 21, 2023 | 12.62 | 12.66 | 12.21 | 12.50 | 12.50 | 38,400 |
Mar 20, 2023 | 12.40 | 12.89 | 12.40 | 12.61 | 12.61 | 14,600 |
Mar 17, 2023 | 12.63 | 12.66 | 12.18 | 12.40 | 12.40 | 39,000 |
Mar 16, 2023 | 12.58 | 12.89 | 12.51 | 12.77 | 12.77 | 27,400 |
Mar 15, 2023 | 12.10 | 12.91 | 12.03 | 12.27 | 12.27 | 47,800 |
Mar 14, 2023 | 12.65 | 13.00 | 12.30 | 12.30 | 12.30 | 25,300 |
Mar 13, 2023 | 12.52 | 12.52 | 12.13 | 12.38 | 12.38 | 20,900 |
Mar 10, 2023 | 12.85 | 12.88 | 12.67 | 12.67 | 12.67 | 10,900 |
Mar 09, 2023 | 12.98 | 13.26 | 12.95 | 12.95 | 12.95 | 12,000 |
Mar 08, 2023 | 12.88 | 12.98 | 12.88 | 12.98 | 12.98 | 3,100 |
Mar 07, 2023 | 12.83 | 12.93 | 12.83 | 12.85 | 12.85 | 17,500 |
Mar 06, 2023 | 12.94 | 12.94 | 12.79 | 12.86 | 12.86 | 23,100 |
Mar 03, 2023 | 13.21 | 13.21 | 12.83 | 12.84 | 12.84 | 13,400 |
Mar 02, 2023 | 12.97 | 12.97 | 12.80 | 12.83 | 12.83 | 7,000 |
Mar 01, 2023 | 13.20 | 13.43 | 12.93 | 12.97 | 12.97 | 17,500 |
Feb 28, 2023 | 12.80 | 13.20 | 12.66 | 12.95 | 12.95 | 9,200 |
Feb 27, 2023 | 12.52 | 12.85 | 12.52 | 12.80 | 12.80 | 10,500 |
Feb 24, 2023 | 12.76 | 12.81 | 12.62 | 12.62 | 12.62 | 12,900 |
Feb 23, 2023 | 12.84 | 12.87 | 12.82 | 12.83 | 12.83 | 13,200 |
Feb 22, 2023 | 13.15 | 13.18 | 12.81 | 12.84 | 12.84 | 25,600 |
Feb 21, 2023 | 14.41 | 14.41 | 13.15 | 13.15 | 13.15 | 14,000 |
Feb 17, 2023 | 13.51 | 13.61 | 13.37 | 13.37 | 13.37 | 27,100 |
Feb 16, 2023 | 13.33 | 13.51 | 13.32 | 13.42 | 13.42 | 35,400 |
Feb 15, 2023 | 13.33 | 13.41 | 13.25 | 13.26 | 13.26 | 23,100 |
Feb 14, 2023 | 13.60 | 13.60 | 13.33 | 13.33 | 13.33 | 4,000 |
Feb 13, 2023 | 13.65 | 13.97 | 13.65 | 13.77 | 13.77 | 9,000 |
Feb 10, 2023 | 13.69 | 14.00 | 13.63 | 13.63 | 13.63 | 35,100 |
Feb 09, 2023 | 13.85 | 14.00 | 13.75 | 13.80 | 13.80 | 25,300 |
Feb 08, 2023 | 13.28 | 14.15 | 13.28 | 13.63 | 13.63 | 31,900 |
Feb 07, 2023 | 13.00 | 13.85 | 13.00 | 13.85 | 13.85 | 23,900 |
Feb 06, 2023 | 13.27 | 13.27 | 12.76 | 12.88 | 12.88 | 14,200 |
Feb 03, 2023 | 12.98 | 13.21 | 12.75 | 12.98 | 12.98 | 32,800 |
Feb 02, 2023 | 13.33 | 13.50 | 12.95 | 12.95 | 12.95 | 54,300 |
Feb 01, 2023 | 13.43 | 13.55 | 13.38 | 13.54 | 13.54 | 20,400 |
Jan 31, 2023 | 13.40 | 13.79 | 13.40 | 13.40 | 13.40 | 9,500 |
Jan 30, 2023 | 13.64 | 13.73 | 13.50 | 13.50 | 13.50 | 24,400 |
Jan 27, 2023 | 13.82 | 14.05 | 13.82 | 13.93 | 13.93 | 15,400 |
Jan 26, 2023 | 14.21 | 14.21 | 13.89 | 14.04 | 14.04 | 10,600 |
Jan 25, 2023 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1,300 |
Jan 24, 2023 | 14.56 | 14.56 | 14.20 | 14.35 | 14.35 | 4,900 |
Jan 23, 2023 | 14.12 | 14.65 | 14.12 | 14.50 | 14.50 | 43,700 |
Jan 20, 2023 | 14.19 | 14.25 | 14.04 | 14.25 | 14.25 | 39,500 |
Jan 19, 2023 | 13.76 | 14.70 | 13.59 | 14.04 | 14.04 | 28,500 |
Jan 18, 2023 | 13.04 | 13.77 | 13.03 | 13.65 | 13.65 | 26,200 |
Jan 17, 2023 | 13.38 | 13.65 | 13.29 | 13.64 | 13.64 | 42,600 |
Jan 13, 2023 | 13.31 | 13.38 | 13.15 | 13.15 | 13.15 | 17,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |