Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | 11.80 | 12.07 | 11.70 | 12.07 | 12.07 | 1,538,500 |
Mar 29, 2023 | 11.49 | 11.84 | 11.48 | 11.71 | 11.71 | 1,323,400 |
Mar 28, 2023 | 11.46 | 11.72 | 11.37 | 11.40 | 11.40 | 1,112,200 |
Mar 27, 2023 | 11.44 | 11.61 | 11.29 | 11.51 | 11.51 | 1,012,900 |
Mar 24, 2023 | 11.20 | 11.43 | 11.05 | 11.41 | 11.41 | 826,000 |
Mar 23, 2023 | 11.52 | 11.62 | 11.24 | 11.32 | 11.32 | 1,063,200 |
Mar 22, 2023 | 11.50 | 11.75 | 11.41 | 11.47 | 11.47 | 1,029,900 |
Mar 21, 2023 | 11.65 | 11.70 | 11.40 | 11.65 | 11.65 | 1,658,800 |
Mar 20, 2023 | 11.24 | 11.70 | 11.20 | 11.55 | 11.55 | 1,659,100 |
Mar 17, 2023 | 10.92 | 11.33 | 10.85 | 11.13 | 11.13 | 1,899,600 |
Mar 16, 2023 | 10.60 | 10.92 | 10.57 | 10.92 | 10.92 | 1,470,200 |
Mar 15, 2023 | 11.38 | 11.38 | 10.37 | 10.66 | 10.66 | 3,552,800 |
Mar 14, 2023 | 11.30 | 11.65 | 11.27 | 11.59 | 11.59 | 1,632,000 |
Mar 13, 2023 | 11.07 | 11.30 | 10.76 | 11.16 | 11.16 | 1,435,400 |
Mar 10, 2023 | 11.50 | 11.50 | 10.98 | 11.11 | 11.11 | 1,616,100 |
Mar 09, 2023 | 11.91 | 11.92 | 11.32 | 11.39 | 11.39 | 2,320,200 |
Mar 08, 2023 | 11.78 | 12.04 | 11.77 | 11.86 | 11.86 | 1,045,000 |
Mar 07, 2023 | 12.02 | 12.23 | 11.68 | 11.75 | 11.75 | 1,098,400 |
Mar 06, 2023 | 12.25 | 12.43 | 12.00 | 12.14 | 12.14 | 1,200,300 |
Mar 03, 2023 | 12.08 | 12.60 | 12.02 | 12.43 | 12.43 | 2,153,100 |
Mar 02, 2023 | 11.81 | 12.09 | 11.68 | 11.99 | 11.99 | 1,312,000 |
Mar 01, 2023 | 11.66 | 12.07 | 11.62 | 11.99 | 11.99 | 2,367,500 |
Feb 28, 2023 | 11.46 | 11.72 | 11.30 | 11.40 | 11.40 | 3,583,700 |
Feb 27, 2023 | 11.27 | 11.54 | 11.10 | 11.46 | 11.46 | 1,763,900 |
Feb 24, 2023 | 11.00 | 11.11 | 10.75 | 11.10 | 11.10 | 2,625,100 |
Feb 23, 2023 | 12.05 | 12.14 | 11.17 | 11.21 | 11.21 | 3,130,700 |
Feb 22, 2023 | 12.17 | 12.30 | 11.79 | 12.05 | 12.05 | 1,608,500 |
Feb 21, 2023 | 12.58 | 12.75 | 12.21 | 12.28 | 12.28 | 1,376,100 |
Feb 17, 2023 | 12.40 | 12.60 | 12.37 | 12.51 | 12.51 | 1,024,800 |
Feb 16, 2023 | 12.25 | 12.73 | 12.21 | 12.58 | 12.58 | 1,632,600 |
Feb 15, 2023 | 11.90 | 12.48 | 11.86 | 12.40 | 12.40 | 1,326,900 |
Feb 14, 2023 | 11.78 | 12.20 | 11.69 | 12.08 | 12.08 | 1,003,500 |
Feb 13, 2023 | 11.63 | 12.03 | 11.63 | 11.86 | 11.86 | 651,700 |
Feb 10, 2023 | 11.99 | 12.00 | 11.62 | 11.68 | 11.68 | 1,110,000 |
Feb 09, 2023 | 12.10 | 12.20 | 11.97 | 12.06 | 12.06 | 1,199,600 |
Feb 08, 2023 | 11.96 | 12.08 | 11.83 | 11.88 | 11.88 | 818,600 |
Feb 07, 2023 | 11.80 | 12.09 | 11.64 | 12.02 | 12.02 | 863,700 |
Feb 06, 2023 | 12.17 | 12.18 | 11.72 | 11.80 | 11.80 | 1,229,900 |
Feb 03, 2023 | 12.19 | 12.37 | 12.06 | 12.29 | 12.29 | 1,871,400 |
Feb 02, 2023 | 12.58 | 12.72 | 12.36 | 12.50 | 12.50 | 1,555,900 |
Feb 01, 2023 | 12.45 | 12.75 | 12.13 | 12.51 | 12.51 | 1,704,900 |
Jan 31, 2023 | 11.74 | 12.53 | 11.62 | 12.50 | 12.50 | 2,663,300 |
Jan 30, 2023 | 11.86 | 12.12 | 11.59 | 11.63 | 11.63 | 2,138,100 |
Jan 27, 2023 | 12.33 | 12.37 | 11.79 | 11.82 | 11.82 | 1,596,700 |
Jan 26, 2023 | 12.40 | 12.54 | 12.34 | 12.40 | 12.40 | 1,568,500 |
Jan 25, 2023 | 12.29 | 12.50 | 12.22 | 12.40 | 12.40 | 1,190,100 |
Jan 24, 2023 | 12.41 | 12.43 | 12.23 | 12.40 | 12.40 | 1,184,200 |
Jan 23, 2023 | 12.33 | 12.46 | 12.25 | 12.45 | 12.45 | 765,400 |
Jan 20, 2023 | 12.11 | 12.38 | 12.04 | 12.34 | 12.34 | 1,113,900 |
Jan 19, 2023 | 11.90 | 12.25 | 11.80 | 12.11 | 12.11 | 1,364,100 |
Jan 18, 2023 | 11.85 | 12.24 | 11.85 | 12.06 | 12.06 | 2,074,100 |
Jan 17, 2023 | 11.60 | 11.88 | 11.57 | 11.69 | 11.69 | 967,500 |
Jan 16, 2023 | 11.85 | 11.92 | 11.60 | 11.69 | 11.69 | 281,700 |
Jan 13, 2023 | 12.00 | 12.03 | 11.85 | 11.98 | 11.98 | 723,000 |
Jan 12, 2023 | 11.88 | 12.04 | 11.70 | 12.02 | 12.02 | 742,700 |
Jan 11, 2023 | 12.20 | 12.22 | 11.83 | 11.86 | 11.86 | 1,381,800 |
Jan 10, 2023 | 11.27 | 12.05 | 11.27 | 12.04 | 12.04 | 1,870,300 |
Jan 09, 2023 | 11.51 | 11.76 | 11.22 | 11.30 | 11.30 | 1,677,600 |
Jan 06, 2023 | 11.20 | 11.89 | 11.20 | 11.45 | 11.45 | 1,612,900 |
Jan 05, 2023 | 10.91 | 11.04 | 10.57 | 11.02 | 11.02 | 989,800 |
Jan 04, 2023 | 10.89 | 11.03 | 10.57 | 10.88 | 10.88 | 1,357,600 |
Jan 03, 2023 | 10.83 | 11.19 | 10.78 | 10.91 | 10.91 | 920,800 |
Dec 30, 2022 | 10.75 | 10.92 | 10.65 | 10.70 | 10.70 | 814,400 |
Dec 29, 2022 | 10.74 | 10.94 | 10.71 | 10.76 | 10.76 | 504,800 |
Dec 28, 2022 | 10.65 | 10.81 | 10.50 | 10.64 | 10.64 | 688,200 |
Dec 23, 2022 | 10.49 | 10.53 | 10.08 | 10.43 | 10.43 | 1,222,400 |
Dec 22, 2022 | 11.00 | 11.00 | 10.32 | 10.36 | 10.36 | 1,933,500 |
Dec 21, 2022 | 10.17 | 11.14 | 10.13 | 11.12 | 11.12 | 2,930,800 |
Dec 20, 2022 | 11.25 | 11.41 | 9.88 | 9.97 | 9.97 | 3,294,200 |
Dec 19, 2022 | 11.55 | 11.59 | 11.22 | 11.39 | 11.39 | 713,200 |
Dec 16, 2022 | 10.71 | 11.52 | 10.71 | 11.48 | 11.48 | 2,336,200 |
Dec 15, 2022 | 12.11 | 12.16 | 10.75 | 10.91 | 10.91 | 4,213,200 |
Dec 14, 2022 | 12.09 | 12.41 | 12.09 | 12.28 | 12.28 | 960,900 |
Dec 13, 2022 | 12.48 | 12.63 | 12.20 | 12.28 | 12.28 | 1,102,600 |
Dec 12, 2022 | 12.04 | 12.27 | 12.04 | 12.22 | 12.22 | 991,600 |
Dec 09, 2022 | 11.87 | 12.29 | 11.87 | 12.17 | 12.17 | 1,103,800 |
Dec 08, 2022 | 12.18 | 12.25 | 11.95 | 11.95 | 11.95 | 1,060,700 |
Dec 07, 2022 | 11.88 | 11.96 | 11.72 | 11.86 | 11.86 | 975,000 |
Dec 06, 2022 | 11.92 | 12.02 | 11.77 | 11.89 | 11.89 | 1,012,600 |
Dec 05, 2022 | 12.22 | 12.24 | 11.82 | 11.85 | 11.85 | 1,321,000 |
Dec 02, 2022 | 11.85 | 12.25 | 11.75 | 12.22 | 12.22 | 1,491,000 |
Dec 01, 2022 | 12.04 | 12.24 | 11.83 | 12.01 | 12.01 | 2,140,400 |
Nov 30, 2022 | 11.60 | 12.05 | 11.51 | 12.04 | 12.04 | 4,384,500 |
Nov 29, 2022 | 11.39 | 11.61 | 11.27 | 11.46 | 11.46 | 1,231,100 |
Nov 28, 2022 | 11.23 | 11.32 | 11.05 | 11.27 | 11.27 | 2,466,500 |
Nov 25, 2022 | 11.14 | 11.47 | 10.98 | 11.32 | 11.32 | 1,322,900 |
Nov 24, 2022 | 11.03 | 11.24 | 10.88 | 11.19 | 11.19 | 450,900 |
Nov 23, 2022 | 10.89 | 11.12 | 10.76 | 11.05 | 11.05 | 705,200 |
Nov 22, 2022 | 10.85 | 10.98 | 10.67 | 10.97 | 10.97 | 688,800 |
Nov 21, 2022 | 10.31 | 10.68 | 10.25 | 10.67 | 10.67 | 934,300 |
Nov 18, 2022 | 10.50 | 10.56 | 10.34 | 10.40 | 10.40 | 1,645,400 |
Nov 17, 2022 | 10.52 | 10.59 | 10.35 | 10.45 | 10.45 | 1,537,600 |
Nov 16, 2022 | 10.82 | 11.00 | 10.72 | 10.80 | 10.80 | 995,200 |
Nov 15, 2022 | 11.20 | 11.25 | 10.92 | 11.00 | 11.00 | 1,137,600 |
Nov 14, 2022 | 10.99 | 11.14 | 10.76 | 10.99 | 10.99 | 1,729,000 |
Nov 11, 2022 | 11.35 | 11.49 | 11.20 | 11.24 | 11.24 | 2,680,300 |
Nov 10, 2022 | 11.07 | 11.17 | 10.83 | 10.91 | 10.91 | 1,431,500 |
Nov 09, 2022 | 10.86 | 10.87 | 10.61 | 10.64 | 10.64 | 1,142,600 |
Nov 08, 2022 | 10.49 | 10.98 | 10.48 | 10.95 | 10.95 | 1,890,600 |
Nov 07, 2022 | 10.35 | 10.42 | 10.08 | 10.38 | 10.38 | 1,122,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |