Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2023 | 9.99 | 10.35 | 9.96 | 10.05 | 10.05 | 50,742 |
May 26, 2023 | 10.00 | 10.09 | 9.87 | 10.05 | 10.05 | 220,987 |
May 25, 2023 | 10.05 | 10.11 | 9.82 | 9.97 | 9.97 | 310,712 |
May 24, 2023 | 9.84 | 10.16 | 9.83 | 10.07 | 10.07 | 152,482 |
May 23, 2023 | 9.48 | 10.07 | 9.48 | 10.01 | 10.01 | 208,126 |
May 19, 2023 | 9.99 | 10.01 | 9.45 | 9.46 | 9.46 | 269,415 |
May 18, 2023 | 9.89 | 10.27 | 9.89 | 9.97 | 9.97 | 214,507 |
May 17, 2023 | 10.25 | 10.25 | 9.84 | 9.92 | 9.92 | 353,283 |
May 16, 2023 | 9.72 | 10.46 | 9.72 | 10.02 | 10.02 | 241,543 |
May 15, 2023 | 9.63 | 9.87 | 9.60 | 9.81 | 9.81 | 138,842 |
May 12, 2023 | 9.88 | 9.88 | 9.23 | 9.82 | 9.82 | 550,153 |
May 11, 2023 | 10.60 | 10.92 | 9.57 | 9.85 | 9.85 | 616,085 |
May 10, 2023 | 11.00 | 11.23 | 10.51 | 10.68 | 10.68 | 261,250 |
May 09, 2023 | 11.42 | 11.58 | 10.92 | 11.00 | 11.00 | 297,659 |
May 08, 2023 | 11.80 | 11.80 | 11.02 | 11.44 | 11.44 | 284,560 |
May 05, 2023 | 11.00 | 12.06 | 10.84 | 11.55 | 11.55 | 842,718 |
May 04, 2023 | 10.07 | 10.98 | 10.05 | 10.68 | 10.68 | 986,752 |
May 03, 2023 | 10.19 | 10.34 | 10.00 | 10.14 | 10.14 | 457,222 |
May 02, 2023 | 9.74 | 10.23 | 9.65 | 10.08 | 10.08 | 441,975 |
May 01, 2023 | 9.70 | 10.15 | 9.56 | 9.93 | 9.93 | 474,516 |
Apr 28, 2023 | 9.90 | 10.22 | 9.49 | 9.60 | 9.60 | 286,391 |
Apr 27, 2023 | 9.76 | 10.78 | 9.76 | 9.92 | 9.92 | 560,525 |
Apr 26, 2023 | 9.25 | 9.39 | 9.11 | 9.27 | 9.27 | 102,152 |
Apr 25, 2023 | 9.25 | 9.51 | 9.11 | 9.11 | 9.11 | 113,702 |
Apr 24, 2023 | 9.47 | 9.50 | 8.94 | 9.28 | 9.28 | 152,646 |
Apr 21, 2023 | 9.32 | 9.61 | 9.32 | 9.41 | 9.41 | 110,747 |
Apr 20, 2023 | 9.51 | 9.70 | 9.36 | 9.40 | 9.40 | 103,092 |
Apr 19, 2023 | 9.54 | 9.68 | 9.50 | 9.58 | 9.58 | 40,327 |
Apr 18, 2023 | 9.70 | 9.80 | 9.45 | 9.52 | 9.52 | 81,029 |
Apr 17, 2023 | 9.49 | 9.81 | 9.38 | 9.65 | 9.65 | 75,726 |
Apr 14, 2023 | 9.78 | 9.93 | 9.30 | 9.40 | 9.40 | 224,029 |
Apr 13, 2023 | 9.52 | 9.83 | 9.41 | 9.75 | 9.75 | 175,669 |
Apr 12, 2023 | 9.58 | 9.72 | 9.41 | 9.57 | 9.57 | 131,734 |
Apr 11, 2023 | 9.65 | 9.73 | 9.36 | 9.36 | 9.36 | 93,467 |
Apr 10, 2023 | 9.60 | 9.69 | 9.43 | 9.64 | 9.64 | 91,994 |
Apr 06, 2023 | 9.65 | 10.06 | 9.58 | 9.61 | 9.61 | 170,077 |
Apr 05, 2023 | 9.55 | 9.65 | 9.21 | 9.53 | 9.53 | 169,169 |
Apr 04, 2023 | 9.79 | 9.79 | 9.41 | 9.44 | 9.44 | 228,635 |
Apr 03, 2023 | 10.45 | 10.45 | 9.60 | 9.83 | 9.83 | 324,076 |
Mar 31, 2023 | 10.89 | 10.89 | 10.16 | 10.27 | 10.27 | 171,836 |
Mar 30, 2023 | 10.58 | 10.84 | 10.55 | 10.76 | 10.76 | 146,209 |
Mar 29, 2023 | 10.90 | 10.90 | 10.66 | 10.87 | 10.87 | 48,598 |
Mar 28, 2023 | 10.79 | 10.90 | 10.62 | 10.90 | 10.90 | 71,338 |
Mar 27, 2023 | 10.74 | 10.93 | 10.30 | 10.76 | 10.76 | 176,602 |
Mar 24, 2023 | 10.94 | 10.94 | 10.70 | 10.82 | 10.82 | 67,037 |
Mar 23, 2023 | 10.96 | 11.14 | 10.79 | 10.80 | 10.80 | 370,663 |
Mar 22, 2023 | 11.21 | 11.21 | 10.96 | 11.19 | 11.19 | 215,490 |
Mar 21, 2023 | 11.01 | 11.25 | 10.77 | 10.99 | 10.99 | 159,093 |
Mar 20, 2023 | 11.16 | 11.19 | 10.91 | 11.06 | 11.06 | 98,127 |
Mar 17, 2023 | 11.21 | 11.36 | 10.90 | 11.26 | 11.26 | 102,845 |
Mar 16, 2023 | 10.85 | 11.98 | 10.82 | 11.05 | 11.05 | 202,368 |
Mar 15, 2023 | 10.82 | 11.04 | 10.82 | 10.84 | 10.84 | 67,092 |
Mar 14, 2023 | 10.98 | 11.14 | 10.97 | 11.00 | 11.00 | 62,371 |
Mar 13, 2023 | 11.03 | 11.06 | 10.87 | 11.01 | 11.01 | 73,339 |
Mar 10, 2023 | 11.08 | 11.24 | 10.91 | 11.24 | 11.24 | 168,155 |
Mar 09, 2023 | 10.60 | 11.61 | 10.60 | 11.17 | 11.17 | 184,800 |
Mar 08, 2023 | 11.51 | 11.97 | 11.24 | 11.55 | 11.55 | 127,319 |
Mar 07, 2023 | 11.97 | 11.99 | 11.42 | 11.53 | 11.53 | 97,642 |
Mar 06, 2023 | 12.25 | 12.51 | 11.63 | 11.87 | 11.87 | 257,273 |
Mar 03, 2023 | 11.64 | 12.11 | 11.56 | 12.10 | 12.10 | 152,723 |
Mar 02, 2023 | 11.11 | 11.94 | 11.11 | 11.61 | 11.61 | 466,995 |
Mar 01, 2023 | 10.75 | 11.61 | 10.62 | 11.20 | 11.20 | 744,594 |
Feb 28, 2023 | 11.29 | 11.65 | 11.18 | 11.25 | 11.25 | 127,992 |
Feb 27, 2023 | 11.57 | 11.72 | 11.08 | 11.18 | 11.18 | 46,669 |
Feb 24, 2023 | 11.50 | 11.62 | 11.29 | 11.57 | 11.57 | 69,087 |
Feb 23, 2023 | 11.54 | 11.68 | 11.34 | 11.50 | 11.50 | 54,313 |
Feb 22, 2023 | 11.50 | 11.72 | 11.23 | 11.54 | 11.54 | 81,397 |
Feb 21, 2023 | 12.00 | 12.30 | 11.13 | 11.50 | 11.50 | 118,242 |
Feb 17, 2023 | 12.08 | 12.25 | 11.78 | 12.25 | 12.25 | 52,351 |
Feb 16, 2023 | 11.63 | 12.25 | 11.57 | 12.07 | 12.07 | 281,825 |
Feb 15, 2023 | 11.50 | 11.85 | 11.50 | 11.82 | 11.82 | 55,368 |
Feb 14, 2023 | 11.34 | 11.60 | 11.08 | 11.53 | 11.53 | 151,618 |
Feb 13, 2023 | 10.93 | 11.37 | 10.93 | 11.20 | 11.20 | 90,104 |
Feb 10, 2023 | 10.60 | 11.28 | 10.60 | 11.01 | 11.01 | 248,033 |
Feb 09, 2023 | 11.28 | 11.28 | 10.60 | 10.76 | 10.76 | 116,094 |
Feb 08, 2023 | 11.48 | 11.49 | 11.09 | 11.09 | 11.09 | 68,812 |
Feb 07, 2023 | 11.67 | 11.85 | 11.28 | 11.52 | 11.52 | 115,308 |
Feb 06, 2023 | 11.64 | 11.91 | 11.60 | 11.85 | 11.85 | 61,662 |
Feb 03, 2023 | 11.09 | 11.60 | 11.07 | 11.50 | 11.50 | 206,370 |
Feb 02, 2023 | 11.15 | 11.80 | 10.98 | 10.98 | 10.98 | 252,176 |
Feb 01, 2023 | 10.60 | 11.53 | 10.52 | 11.05 | 11.05 | 353,258 |
Jan 31, 2023 | 10.07 | 11.20 | 10.07 | 10.80 | 10.80 | 235,304 |
Jan 30, 2023 | 9.96 | 10.21 | 9.96 | 10.05 | 10.05 | 1,134,351 |
Jan 27, 2023 | 10.05 | 10.30 | 9.91 | 9.98 | 9.98 | 181,870 |
Jan 26, 2023 | 10.44 | 10.56 | 9.87 | 9.95 | 9.95 | 346,633 |
Jan 25, 2023 | 10.46 | 10.59 | 10.30 | 10.44 | 10.44 | 154,849 |
Jan 24, 2023 | 10.67 | 10.67 | 10.45 | 10.58 | 10.58 | 86,842 |
Jan 23, 2023 | 10.74 | 10.82 | 10.50 | 10.63 | 10.63 | 142,010 |
Jan 20, 2023 | 10.82 | 11.05 | 10.58 | 10.66 | 10.66 | 164,553 |
Jan 19, 2023 | 11.19 | 11.27 | 10.73 | 10.80 | 10.80 | 175,787 |
Jan 18, 2023 | 11.36 | 11.60 | 11.28 | 11.30 | 11.30 | 192,868 |
Jan 17, 2023 | 11.29 | 11.45 | 11.07 | 11.32 | 11.32 | 60,270 |
Jan 16, 2023 | 11.18 | 11.30 | 11.18 | 11.26 | 11.26 | 10,783 |
Jan 13, 2023 | 10.97 | 11.31 | 10.94 | 11.08 | 11.08 | 114,700 |
Jan 12, 2023 | 10.81 | 11.30 | 10.80 | 10.97 | 10.97 | 133,272 |
Jan 11, 2023 | 10.91 | 11.41 | 10.77 | 10.86 | 10.86 | 116,238 |
Jan 10, 2023 | 10.71 | 11.15 | 10.71 | 10.89 | 10.89 | 150,371 |
Jan 09, 2023 | 11.45 | 11.50 | 10.71 | 10.85 | 10.85 | 166,379 |
Jan 06, 2023 | 11.65 | 11.93 | 11.30 | 11.40 | 11.40 | 235,390 |
Jan 05, 2023 | 11.44 | 12.00 | 11.38 | 11.64 | 11.64 | 325,472 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |