Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 10.56 | 10.85 | 10.56 | 10.78 | 10.78 | 2,400 |
Jun 06, 2023 | 10.33 | 10.59 | 10.33 | 10.59 | 10.59 | 2,400 |
Jun 05, 2023 | 10.14 | 10.20 | 10.11 | 10.20 | 10.20 | 3,000 |
Jun 02, 2023 | 10.67 | 10.73 | 10.16 | 10.40 | 10.40 | 10,700 |
Jun 01, 2023 | 10.81 | 10.81 | 10.64 | 10.67 | 10.67 | 4,000 |
May 31, 2023 | 10.79 | 11.09 | 10.49 | 10.80 | 10.80 | 2,100 |
May 30, 2023 | 10.89 | 11.00 | 10.22 | 11.00 | 11.00 | 3,400 |
May 26, 2023 | 10.60 | 10.60 | 10.44 | 10.44 | 10.44 | 4,500 |
May 25, 2023 | 10.68 | 10.68 | 10.45 | 10.45 | 10.45 | 3,500 |
May 24, 2023 | 10.19 | 10.65 | 10.10 | 10.65 | 10.65 | 9,100 |
May 23, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
May 22, 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 900 |
May 19, 2023 | 10.25 | 10.44 | 10.17 | 10.44 | 10.44 | 5,100 |
May 18, 2023 | 10.68 | 10.85 | 10.56 | 10.56 | 10.56 | 1,500 |
May 17, 2023 | 10.62 | 10.68 | 10.40 | 10.60 | 10.60 | 2,600 |
May 16, 2023 | 10.66 | 10.71 | 10.61 | 10.62 | 10.62 | 3,000 |
May 15, 2023 | 10.20 | 10.40 | 9.97 | 10.40 | 10.40 | 17,000 |
May 12, 2023 | 10.07 | 10.07 | 10.05 | 10.05 | 10.05 | 900 |
May 11, 2023 | 10.01 | 10.10 | 10.01 | 10.05 | 10.05 | 2,500 |
May 10, 2023 | 10.20 | 10.20 | 9.95 | 9.96 | 9.96 | 7,700 |
May 09, 2023 | 9.45 | 10.39 | 9.45 | 9.98 | 9.98 | 13,800 |
May 08, 2023 | 10.00 | 10.01 | 9.79 | 9.82 | 9.82 | 33,000 |
May 05, 2023 | 9.70 | 10.01 | 9.45 | 9.91 | 9.91 | 7,200 |
May 04, 2023 | 9.77 | 9.77 | 9.50 | 9.57 | 9.57 | 2,100 |
May 03, 2023 | 9.85 | 10.31 | 9.60 | 9.60 | 9.60 | 14,100 |
May 02, 2023 | 9.76 | 10.07 | 9.58 | 9.85 | 9.85 | 12,300 |
May 01, 2023 | 10.25 | 10.35 | 9.70 | 9.70 | 9.70 | 12,000 |
Apr 28, 2023 | 10.16 | 10.40 | 10.02 | 10.02 | 10.02 | 9,900 |
Apr 27, 2023 | 10.20 | 10.42 | 10.20 | 10.40 | 10.40 | 5,100 |
Apr 26, 2023 | 10.28 | 10.28 | 10.02 | 10.02 | 10.02 | 1,200 |
Apr 25, 2023 | 10.15 | 10.57 | 10.00 | 10.57 | 10.57 | 3,400 |
Apr 24, 2023 | 10.64 | 10.64 | 10.11 | 10.11 | 10.11 | 12,700 |
Apr 21, 2023 | 11.11 | 11.30 | 11.00 | 11.00 | 11.00 | 4,200 |
Apr 20, 2023 | 10.90 | 11.25 | 10.82 | 11.10 | 11.10 | 7,600 |
Apr 19, 2023 | 10.83 | 11.26 | 10.80 | 10.83 | 10.83 | 6,300 |
Apr 18, 2023 | 11.15 | 11.43 | 10.61 | 11.00 | 11.00 | 7,800 |
Apr 17, 2023 | 11.12 | 11.28 | 10.92 | 10.94 | 10.94 | 5,400 |
Apr 14, 2023 | 11.10 | 11.40 | 10.90 | 10.90 | 10.90 | 5,000 |
Apr 13, 2023 | 10.91 | 11.50 | 10.85 | 11.46 | 11.46 | 12,100 |
Apr 12, 2023 | 10.95 | 10.95 | 10.75 | 10.75 | 10.75 | 2,800 |
Apr 11, 2023 | 10.81 | 11.00 | 10.75 | 10.77 | 10.77 | 5,000 |
Apr 10, 2023 | 10.80 | 11.06 | 10.54 | 10.73 | 10.73 | 7,700 |
Apr 06, 2023 | 10.73 | 10.74 | 10.28 | 10.28 | 10.28 | 7,900 |
Apr 05, 2023 | 10.55 | 10.55 | 10.35 | 10.55 | 10.55 | 4,400 |
Apr 04, 2023 | 10.22 | 11.13 | 10.22 | 10.39 | 10.39 | 5,700 |
Apr 03, 2023 | 11.00 | 11.00 | 10.68 | 10.91 | 10.91 | 8,800 |
Mar 31, 2023 | 10.55 | 10.55 | 10.12 | 10.40 | 10.40 | 7,200 |
Mar 30, 2023 | 10.47 | 10.53 | 10.29 | 10.29 | 10.29 | 900 |
Mar 29, 2023 | 10.41 | 10.41 | 10.22 | 10.23 | 10.23 | 1,900 |
Mar 28, 2023 | 10.69 | 11.02 | 10.19 | 10.19 | 10.19 | 46,300 |
Mar 27, 2023 | 10.63 | 11.08 | 10.41 | 10.54 | 10.54 | 11,800 |
Mar 24, 2023 | 10.41 | 10.54 | 10.41 | 10.43 | 10.43 | 1,600 |
Mar 23, 2023 | 10.31 | 10.54 | 10.31 | 10.40 | 10.40 | 7,400 |
Mar 22, 2023 | 10.01 | 10.40 | 10.01 | 10.21 | 10.21 | 3,900 |
Mar 21, 2023 | 10.24 | 10.60 | 10.06 | 10.06 | 10.06 | 19,400 |
Mar 20, 2023 | 10.31 | 10.32 | 10.00 | 10.06 | 10.06 | 17,800 |
Mar 17, 2023 | 10.95 | 11.10 | 10.03 | 10.03 | 10.03 | 15,000 |
Mar 16, 2023 | 11.10 | 11.50 | 10.99 | 10.99 | 10.99 | 3,400 |
Mar 15, 2023 | 11.51 | 11.51 | 10.89 | 10.89 | 10.89 | 2,000 |
Mar 14, 2023 | 11.65 | 12.12 | 11.24 | 11.43 | 11.43 | 9,400 |
Mar 13, 2023 | 11.21 | 12.21 | 11.21 | 11.32 | 11.32 | 12,900 |
Mar 10, 2023 | 10.10 | 11.40 | 10.10 | 11.08 | 11.08 | 6,200 |
Mar 09, 2023 | 12.05 | 12.05 | 11.51 | 11.51 | 11.51 | 3,300 |
Mar 08, 2023 | 11.49 | 11.99 | 11.49 | 11.82 | 11.82 | 4,000 |
Mar 07, 2023 | 12.01 | 12.01 | 11.75 | 11.75 | 11.75 | 3,600 |
Mar 06, 2023 | 12.27 | 12.60 | 11.99 | 12.15 | 12.15 | 9,600 |
Mar 03, 2023 | 12.00 | 12.28 | 11.82 | 12.28 | 12.28 | 3,800 |
Mar 02, 2023 | 11.65 | 12.02 | 11.56 | 11.75 | 11.75 | 6,400 |
Mar 01, 2023 | 12.15 | 12.18 | 11.60 | 11.60 | 11.60 | 8,800 |
Feb 28, 2023 | 12.18 | 12.32 | 11.99 | 12.01 | 12.01 | 2,800 |
Feb 27, 2023 | 12.17 | 12.65 | 11.92 | 12.05 | 12.05 | 6,800 |
Feb 24, 2023 | 12.44 | 12.44 | 11.93 | 11.98 | 11.98 | 18,400 |
Feb 23, 2023 | 12.20 | 12.91 | 12.20 | 12.55 | 12.55 | 10,000 |
Feb 22, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1,600 |
Feb 21, 2023 | 11.94 | 12.33 | 11.89 | 11.95 | 11.95 | 5,300 |
Feb 17, 2023 | 11.41 | 12.05 | 11.41 | 12.05 | 12.05 | 8,300 |
Feb 16, 2023 | 11.28 | 11.57 | 11.28 | 11.57 | 11.57 | 900 |
Feb 15, 2023 | 10.87 | 11.38 | 10.87 | 11.24 | 11.24 | 9,700 |
Feb 14, 2023 | 11.30 | 11.32 | 11.21 | 11.32 | 11.32 | 2,400 |
Feb 13, 2023 | 11.29 | 11.60 | 11.21 | 11.21 | 11.21 | 8,600 |
Feb 10, 2023 | 11.12 | 11.41 | 10.81 | 11.15 | 11.15 | 19,700 |
Feb 09, 2023 | 11.18 | 11.74 | 10.81 | 11.26 | 11.26 | 21,000 |
Feb 08, 2023 | 11.97 | 12.40 | 11.11 | 11.11 | 11.11 | 35,900 |
Feb 07, 2023 | 11.70 | 11.75 | 11.18 | 11.51 | 11.51 | 10,000 |
Feb 06, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
Feb 03, 2023 | 11.58 | 12.07 | 11.58 | 12.00 | 12.00 | 12,600 |
Feb 02, 2023 | 11.33 | 11.80 | 11.04 | 11.80 | 11.80 | 65,000 |
Feb 01, 2023 | 11.78 | 12.10 | 11.05 | 11.05 | 11.05 | 9,800 |
Jan 31, 2023 | 11.16 | 11.97 | 11.16 | 11.35 | 11.35 | 16,100 |
Jan 30, 2023 | 10.48 | 10.90 | 10.48 | 10.90 | 10.90 | 2,300 |
Jan 27, 2023 | 11.07 | 11.52 | 10.52 | 11.01 | 11.01 | 4,400 |
Jan 26, 2023 | 10.98 | 11.19 | 10.92 | 11.07 | 11.07 | 3,900 |
Jan 25, 2023 | 10.93 | 11.10 | 10.93 | 11.10 | 11.10 | 6,100 |
Jan 24, 2023 | 9.83 | 11.05 | 9.80 | 11.05 | 11.05 | 16,200 |
Jan 23, 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Jan 20, 2023 | 11.03 | 11.13 | 10.92 | 11.13 | 11.13 | 3,100 |
Jan 19, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Jan 18, 2023 | 10.29 | 11.06 | 10.29 | 11.06 | 11.06 | 3,500 |
Jan 17, 2023 | 10.56 | 10.98 | 10.54 | 10.84 | 10.84 | 5,100 |
Jan 13, 2023 | 11.01 | 11.11 | 11.01 | 11.11 | 11.11 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |