Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 10.75 | 10.99 | 10.68 | 10.85 | 10.85 | 19,000 |
Jun 01, 2023 | 10.55 | 10.85 | 10.48 | 10.76 | 10.76 | 12,900 |
May 31, 2023 | 10.20 | 10.53 | 10.02 | 10.42 | 10.42 | 16,900 |
May 30, 2023 | 9.86 | 10.10 | 9.86 | 10.02 | 10.02 | 9,600 |
May 29, 2023 | 9.71 | 10.02 | 9.71 | 9.99 | 9.99 | 4,100 |
May 26, 2023 | 9.85 | 9.95 | 9.76 | 9.94 | 9.94 | 28,500 |
May 25, 2023 | 9.80 | 9.82 | 9.59 | 9.76 | 9.76 | 36,600 |
May 24, 2023 | 10.51 | 10.51 | 9.87 | 9.94 | 9.94 | 41,000 |
May 23, 2023 | 10.26 | 10.65 | 10.26 | 10.50 | 10.50 | 68,300 |
May 19, 2023 | 10.73 | 10.84 | 10.39 | 10.63 | 10.63 | 13,800 |
May 18, 2023 | 10.39 | 10.56 | 10.19 | 10.54 | 10.54 | 17,300 |
May 17, 2023 | 10.30 | 10.64 | 10.27 | 10.63 | 10.63 | 19,400 |
May 16, 2023 | 10.75 | 10.75 | 10.31 | 10.45 | 10.45 | 20,600 |
May 15, 2023 | 10.83 | 11.22 | 10.75 | 10.75 | 10.75 | 26,500 |
May 12, 2023 | 10.72 | 10.90 | 10.45 | 10.83 | 10.83 | 24,100 |
May 11, 2023 | 10.69 | 10.71 | 10.42 | 10.56 | 10.56 | 34,300 |
May 10, 2023 | 11.05 | 11.17 | 10.53 | 10.84 | 10.84 | 40,100 |
May 09, 2023 | 11.75 | 11.84 | 11.04 | 11.09 | 11.09 | 32,000 |
May 08, 2023 | 12.11 | 12.11 | 11.85 | 11.94 | 11.94 | 10,400 |
May 05, 2023 | 11.72 | 12.05 | 11.31 | 11.97 | 11.97 | 39,500 |
May 04, 2023 | 12.00 | 12.35 | 11.86 | 11.96 | 11.96 | 29,600 |
May 03, 2023 | 11.80 | 12.04 | 11.70 | 11.86 | 11.86 | 27,300 |
May 02, 2023 | 11.12 | 11.70 | 11.02 | 11.69 | 11.69 | 15,600 |
May 01, 2023 | 11.40 | 11.64 | 11.15 | 11.15 | 11.15 | 10,000 |
Apr 28, 2023 | 11.11 | 11.20 | 10.97 | 11.10 | 11.10 | 14,800 |
Apr 27, 2023 | 11.20 | 11.29 | 10.99 | 11.10 | 11.10 | 14,000 |
Apr 26, 2023 | 11.27 | 11.56 | 11.27 | 11.38 | 11.38 | 18,200 |
Apr 25, 2023 | 11.21 | 11.30 | 10.91 | 11.23 | 11.23 | 47,600 |
Apr 24, 2023 | 11.22 | 11.47 | 11.19 | 11.25 | 11.25 | 31,000 |
Apr 21, 2023 | 11.48 | 11.68 | 11.26 | 11.40 | 11.40 | 29,900 |
Apr 20, 2023 | 11.78 | 12.13 | 11.60 | 11.67 | 11.67 | 20,100 |
Apr 19, 2023 | 12.04 | 12.16 | 11.70 | 11.77 | 11.77 | 32,500 |
Apr 18, 2023 | 12.42 | 12.64 | 12.11 | 12.30 | 12.30 | 26,600 |
Apr 17, 2023 | 12.57 | 12.72 | 12.15 | 12.20 | 12.20 | 22,700 |
Apr 14, 2023 | 12.97 | 12.97 | 12.39 | 12.78 | 12.78 | 29,700 |
Apr 13, 2023 | 12.97 | 13.36 | 12.92 | 13.09 | 13.09 | 53,900 |
Apr 12, 2023 | 12.88 | 12.90 | 12.32 | 12.67 | 12.67 | 23,600 |
Apr 11, 2023 | 12.70 | 13.04 | 12.55 | 12.67 | 12.67 | 37,500 |
Apr 10, 2023 | 12.28 | 12.41 | 11.79 | 12.39 | 12.39 | 35,400 |
Apr 06, 2023 | 12.36 | 12.36 | 12.04 | 12.28 | 12.28 | 16,200 |
Apr 05, 2023 | 12.55 | 12.72 | 12.07 | 12.44 | 12.44 | 46,600 |
Apr 04, 2023 | 11.90 | 12.51 | 11.83 | 12.33 | 12.33 | 71,800 |
Apr 03, 2023 | 11.27 | 11.97 | 11.25 | 11.90 | 11.90 | 41,600 |
Mar 31, 2023 | 11.80 | 11.88 | 11.33 | 11.39 | 11.39 | 21,600 |
Mar 30, 2023 | 11.48 | 11.74 | 11.30 | 11.68 | 11.68 | 19,400 |
Mar 29, 2023 | 11.10 | 11.45 | 11.06 | 11.33 | 11.33 | 34,300 |
Mar 28, 2023 | 10.80 | 11.30 | 10.73 | 11.07 | 11.07 | 109,300 |
Mar 27, 2023 | 10.50 | 10.94 | 10.44 | 10.90 | 10.90 | 19,300 |
Mar 24, 2023 | 11.15 | 11.15 | 10.70 | 10.85 | 10.85 | 19,000 |
Mar 23, 2023 | 10.93 | 11.22 | 10.77 | 10.95 | 10.95 | 34,000 |
Mar 22, 2023 | 10.57 | 11.18 | 10.52 | 10.98 | 10.98 | 33,500 |
Mar 21, 2023 | 10.66 | 10.66 | 10.00 | 10.44 | 10.44 | 44,700 |
Mar 20, 2023 | 11.00 | 11.25 | 10.68 | 10.85 | 10.85 | 49,100 |
Mar 17, 2023 | 9.91 | 11.19 | 9.91 | 10.95 | 10.95 | 86,900 |
Mar 16, 2023 | 9.77 | 10.11 | 9.77 | 9.79 | 9.79 | 18,400 |
Mar 15, 2023 | 10.50 | 10.54 | 9.75 | 9.91 | 9.91 | 47,400 |
Mar 14, 2023 | 10.41 | 10.41 | 9.71 | 10.05 | 10.05 | 37,400 |
Mar 13, 2023 | 10.40 | 10.80 | 10.23 | 10.70 | 10.70 | 54,700 |
Mar 10, 2023 | 9.99 | 10.35 | 9.84 | 9.89 | 9.89 | 37,600 |
Mar 09, 2023 | 9.15 | 9.99 | 9.15 | 9.71 | 9.71 | 27,500 |
Mar 08, 2023 | 9.30 | 9.50 | 9.01 | 9.14 | 9.14 | 19,800 |
Mar 07, 2023 | 9.69 | 9.69 | 9.00 | 9.17 | 9.17 | 40,000 |
Mar 06, 2023 | 9.76 | 10.10 | 9.73 | 9.98 | 9.98 | 30,000 |
Mar 03, 2023 | 9.51 | 10.00 | 9.51 | 9.91 | 9.91 | 21,900 |
Mar 02, 2023 | 9.51 | 9.61 | 9.40 | 9.42 | 9.42 | 17,100 |
Mar 01, 2023 | 9.49 | 9.89 | 9.28 | 9.68 | 9.68 | 43,100 |
Feb 28, 2023 | 8.52 | 9.55 | 8.42 | 9.27 | 9.27 | 65,900 |
Feb 27, 2023 | 7.93 | 8.52 | 7.84 | 8.52 | 8.52 | 49,400 |
Feb 24, 2023 | 7.52 | 7.58 | 7.38 | 7.43 | 7.43 | 15,600 |
Feb 23, 2023 | 7.76 | 7.76 | 7.45 | 7.69 | 7.69 | 24,900 |
Feb 22, 2023 | 7.77 | 7.77 | 7.57 | 7.61 | 7.61 | 18,000 |
Feb 21, 2023 | 7.83 | 7.99 | 7.74 | 7.76 | 7.76 | 9,100 |
Feb 17, 2023 | 7.91 | 8.02 | 7.82 | 7.96 | 7.96 | 9,500 |
Feb 16, 2023 | 7.90 | 8.25 | 7.74 | 8.12 | 8.12 | 28,700 |
Feb 15, 2023 | 8.10 | 8.10 | 7.84 | 7.96 | 7.96 | 26,100 |
Feb 14, 2023 | 7.92 | 8.29 | 7.75 | 8.29 | 8.29 | 19,700 |
Feb 13, 2023 | 7.90 | 8.00 | 7.83 | 8.00 | 8.00 | 15,100 |
Feb 10, 2023 | 7.93 | 8.16 | 7.86 | 8.06 | 8.06 | 11,100 |
Feb 09, 2023 | 8.39 | 8.47 | 7.99 | 8.05 | 8.05 | 26,500 |
Feb 08, 2023 | 8.60 | 8.60 | 8.27 | 8.32 | 8.32 | 10,500 |
Feb 07, 2023 | 8.26 | 8.77 | 8.11 | 8.41 | 8.41 | 24,800 |
Feb 06, 2023 | 8.23 | 8.48 | 8.20 | 8.26 | 8.26 | 24,400 |
Feb 03, 2023 | 8.55 | 8.71 | 8.28 | 8.41 | 8.41 | 27,300 |
Feb 02, 2023 | 9.26 | 9.36 | 8.55 | 8.71 | 8.71 | 42,400 |
Feb 01, 2023 | 8.80 | 9.21 | 8.76 | 9.11 | 9.11 | 32,300 |
Jan 31, 2023 | 8.93 | 9.14 | 8.89 | 8.95 | 8.95 | 10,000 |
Jan 30, 2023 | 9.20 | 9.20 | 9.00 | 9.04 | 9.04 | 30,000 |
Jan 27, 2023 | 9.37 | 9.44 | 9.19 | 9.19 | 9.19 | 17,300 |
Jan 26, 2023 | 9.63 | 9.67 | 9.35 | 9.42 | 9.42 | 44,600 |
Jan 25, 2023 | 9.45 | 9.68 | 9.20 | 9.65 | 9.65 | 14,100 |
Jan 24, 2023 | 9.07 | 9.51 | 8.93 | 9.45 | 9.45 | 12,500 |
Jan 23, 2023 | 9.18 | 9.29 | 9.06 | 9.16 | 9.16 | 15,900 |
Jan 20, 2023 | 9.04 | 9.31 | 8.85 | 9.31 | 9.31 | 19,200 |
Jan 19, 2023 | 8.76 | 9.13 | 8.53 | 9.05 | 9.05 | 46,100 |
Jan 18, 2023 | 9.07 | 9.21 | 8.71 | 8.71 | 8.71 | 26,900 |
Jan 17, 2023 | 9.39 | 9.39 | 8.72 | 8.93 | 8.93 | 34,600 |
Jan 16, 2023 | 9.54 | 9.54 | 9.40 | 9.45 | 9.45 | 7,400 |
Jan 13, 2023 | 9.49 | 9.64 | 9.31 | 9.52 | 9.52 | 29,600 |
Jan 12, 2023 | 9.48 | 9.60 | 9.28 | 9.47 | 9.47 | 41,900 |
Jan 11, 2023 | 9.77 | 9.77 | 9.31 | 9.31 | 9.31 | 15,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |