Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 10.88 | 11.07 | 10.88 | 11.05 | 11.05 | 251,145 |
Jun 01, 2023 | 10.45 | 10.65 | 10.43 | 10.61 | 10.61 | 169,400 |
May 31, 2023 | 10.23 | 10.61 | 10.21 | 10.40 | 10.40 | 147,800 |
May 30, 2023 | 10.45 | 10.50 | 10.40 | 10.44 | 10.44 | 121,000 |
May 26, 2023 | 10.22 | 10.42 | 10.22 | 10.36 | 10.36 | 114,800 |
May 25, 2023 | 10.28 | 10.44 | 10.28 | 10.34 | 10.34 | 127,400 |
May 24, 2023 | 10.28 | 10.45 | 10.27 | 10.28 | 10.28 | 79,600 |
May 23, 2023 | 10.49 | 10.57 | 10.40 | 10.40 | 10.40 | 84,000 |
May 22, 2023 | 10.72 | 10.72 | 10.64 | 10.65 | 10.65 | 97,600 |
May 19, 2023 | 10.50 | 10.63 | 10.50 | 10.60 | 10.60 | 234,000 |
May 18, 2023 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | 77,800 |
May 17, 2023 | 10.12 | 10.28 | 10.12 | 10.28 | 10.28 | 140,600 |
May 16, 2023 | 10.21 | 10.41 | 10.21 | 10.26 | 10.26 | 130,200 |
May 15, 2023 | 10.16 | 10.19 | 10.10 | 10.18 | 10.18 | 125,700 |
May 12, 2023 | 10.13 | 10.20 | 10.01 | 10.13 | 10.13 | 65,700 |
May 11, 2023 | 10.08 | 10.40 | 10.08 | 10.14 | 10.14 | 290,300 |
May 10, 2023 | 10.17 | 10.30 | 10.05 | 10.08 | 10.08 | 444,600 |
May 09, 2023 | 9.74 | 9.81 | 9.74 | 9.76 | 9.76 | 174,500 |
May 08, 2023 | 9.84 | 9.84 | 9.65 | 9.66 | 9.66 | 61,300 |
May 05, 2023 | 9.69 | 9.85 | 9.69 | 9.85 | 9.85 | 104,900 |
May 04, 2023 | 9.65 | 9.76 | 9.61 | 9.71 | 9.71 | 194,500 |
May 03, 2023 | 9.64 | 9.75 | 9.64 | 9.72 | 9.72 | 177,300 |
May 02, 2023 | 9.56 | 9.97 | 9.56 | 9.66 | 9.66 | 159,800 |
May 01, 2023 | 9.45 | 9.67 | 9.45 | 9.65 | 9.65 | 334,500 |
Apr 28, 2023 | 9.16 | 9.38 | 9.16 | 9.38 | 9.38 | 222,200 |
Apr 27, 2023 | 9.32 | 9.59 | 9.32 | 9.51 | 9.51 | 63,500 |
Apr 26, 2023 | 9.70 | 9.70 | 9.50 | 9.52 | 9.52 | 145,600 |
Apr 25, 2023 | 9.59 | 9.84 | 9.55 | 9.57 | 9.57 | 172,500 |
Apr 24, 2023 | 9.63 | 9.85 | 9.50 | 9.59 | 9.59 | 94,800 |
Apr 21, 2023 | 9.49 | 9.63 | 9.49 | 9.60 | 9.60 | 139,500 |
Apr 20, 2023 | 9.44 | 9.63 | 9.32 | 9.49 | 9.49 | 126,900 |
Apr 19, 2023 | 9.55 | 9.60 | 9.53 | 9.55 | 9.55 | 241,300 |
Apr 18, 2023 | 9.50 | 9.55 | 9.48 | 9.52 | 9.52 | 92,100 |
Apr 17, 2023 | 9.62 | 9.64 | 9.52 | 9.58 | 9.58 | 146,700 |
Apr 14, 2023 | 9.30 | 9.40 | 9.21 | 9.28 | 9.28 | 104,300 |
Apr 13, 2023 | 9.23 | 9.34 | 9.22 | 9.30 | 9.30 | 68,800 |
Apr 12, 2023 | 9.21 | 9.30 | 9.19 | 9.20 | 9.20 | 174,200 |
Apr 11, 2023 | 8.98 | 9.35 | 8.98 | 9.14 | 9.14 | 139,100 |
Apr 10, 2023 | 9.00 | 9.10 | 9.00 | 9.09 | 9.09 | 164,600 |
Apr 06, 2023 | 9.09 | 9.21 | 9.05 | 9.10 | 9.10 | 101,800 |
Apr 05, 2023 | 9.33 | 9.38 | 9.31 | 9.35 | 9.35 | 216,500 |
Apr 04, 2023 | 9.06 | 9.30 | 8.95 | 9.13 | 9.13 | 136,600 |
Apr 03, 2023 | 9.02 | 9.14 | 9.00 | 9.14 | 9.14 | 207,900 |
Mar 31, 2023 | 8.93 | 8.93 | 8.82 | 8.90 | 8.90 | 201,500 |
Mar 30, 2023 | 8.82 | 8.89 | 8.74 | 8.88 | 8.88 | 177,000 |
Mar 29, 2023 | 8.77 | 8.84 | 8.76 | 8.82 | 8.82 | 77,900 |
Mar 28, 2023 | 8.66 | 8.85 | 8.66 | 8.75 | 8.75 | 130,800 |
Mar 27, 2023 | 8.64 | 8.74 | 8.63 | 8.71 | 8.71 | 213,400 |
Mar 24, 2023 | 8.53 | 8.66 | 8.53 | 8.61 | 8.61 | 161,000 |
Mar 23, 2023 | 8.54 | 8.73 | 8.54 | 8.62 | 8.62 | 75,400 |
Mar 22, 2023 | 8.60 | 8.85 | 8.60 | 8.73 | 8.73 | 141,300 |
Mar 21, 2023 | 8.64 | 8.80 | 8.64 | 8.80 | 8.80 | 123,600 |
Mar 20, 2023 | 8.59 | 8.77 | 8.59 | 8.76 | 8.76 | 68,200 |
Mar 17, 2023 | 8.65 | 8.80 | 8.64 | 8.67 | 8.67 | 77,600 |
Mar 16, 2023 | 8.66 | 8.77 | 8.51 | 8.76 | 8.76 | 203,700 |
Mar 15, 2023 | 8.60 | 8.75 | 8.57 | 8.66 | 8.66 | 130,300 |
Mar 14, 2023 | 8.69 | 8.80 | 8.59 | 8.74 | 8.74 | 111,000 |
Mar 13, 2023 | 8.88 | 8.91 | 8.73 | 8.86 | 8.86 | 290,100 |
Mar 10, 2023 | 9.02 | 9.03 | 8.87 | 8.93 | 8.93 | 96,300 |
Mar 09, 2023 | 9.06 | 9.15 | 9.00 | 9.03 | 9.03 | 118,900 |
Mar 08, 2023 | 8.88 | 9.00 | 8.88 | 8.96 | 8.96 | 60,600 |
Mar 07, 2023 | 8.92 | 9.03 | 8.85 | 8.88 | 8.88 | 96,200 |
Mar 06, 2023 | 8.80 | 8.99 | 8.80 | 8.93 | 8.93 | 87,100 |
Mar 03, 2023 | 8.86 | 9.02 | 8.82 | 9.00 | 9.00 | 129,300 |
Mar 02, 2023 | 8.72 | 8.88 | 8.72 | 8.85 | 8.85 | 133,500 |
Mar 01, 2023 | 8.53 | 8.70 | 8.53 | 8.61 | 8.61 | 111,500 |
Feb 28, 2023 | 8.59 | 8.75 | 8.59 | 8.71 | 8.71 | 108,800 |
Feb 27, 2023 | 8.75 | 8.76 | 8.64 | 8.71 | 8.71 | 139,800 |
Feb 24, 2023 | 8.57 | 8.72 | 8.57 | 8.60 | 8.60 | 83,200 |
Feb 23, 2023 | 8.51 | 8.69 | 8.51 | 8.67 | 8.67 | 93,200 |
Feb 22, 2023 | 8.58 | 8.68 | 8.57 | 8.57 | 8.57 | 91,900 |
Feb 21, 2023 | 8.67 | 8.87 | 8.63 | 8.68 | 8.68 | 164,500 |
Feb 17, 2023 | 8.83 | 8.96 | 8.81 | 8.95 | 8.95 | 94,200 |
Feb 16, 2023 | 8.80 | 9.02 | 8.79 | 8.94 | 8.94 | 55,300 |
Feb 15, 2023 | 8.76 | 8.99 | 8.76 | 8.89 | 8.89 | 169,600 |
Feb 14, 2023 | 8.58 | 8.90 | 8.58 | 8.84 | 8.84 | 859,800 |
Feb 13, 2023 | 9.00 | 9.00 | 8.78 | 8.90 | 8.90 | 222,000 |
Feb 10, 2023 | 8.67 | 8.79 | 8.67 | 8.74 | 8.74 | 70,100 |
Feb 09, 2023 | 8.73 | 8.96 | 8.71 | 8.73 | 8.73 | 79,500 |
Feb 08, 2023 | 8.70 | 8.80 | 8.66 | 8.68 | 8.68 | 90,400 |
Feb 07, 2023 | 8.83 | 8.83 | 8.64 | 8.78 | 8.78 | 78,000 |
Feb 06, 2023 | 8.62 | 8.74 | 8.62 | 8.71 | 8.71 | 135,000 |
Feb 03, 2023 | 8.82 | 8.96 | 8.75 | 8.77 | 8.77 | 95,200 |
Feb 02, 2023 | 9.01 | 9.14 | 8.91 | 8.92 | 8.92 | 194,600 |
Feb 01, 2023 | 9.23 | 9.31 | 9.12 | 9.21 | 9.21 | 125,900 |
Jan 31, 2023 | 9.25 | 9.25 | 9.11 | 9.22 | 9.22 | 118,100 |
Jan 30, 2023 | 9.35 | 9.36 | 9.12 | 9.17 | 9.17 | 180,500 |
Jan 27, 2023 | 9.42 | 9.46 | 9.26 | 9.37 | 9.37 | 175,600 |
Jan 26, 2023 | 9.15 | 9.36 | 9.12 | 9.20 | 9.20 | 185,000 |
Jan 25, 2023 | 8.85 | 9.09 | 8.85 | 9.00 | 9.00 | 210,900 |
Jan 24, 2023 | 8.69 | 8.94 | 8.69 | 8.80 | 8.80 | 118,500 |
Jan 23, 2023 | 8.69 | 8.82 | 8.61 | 8.72 | 8.72 | 161,900 |
Jan 20, 2023 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 147,700 |
Jan 19, 2023 | 8.69 | 8.82 | 8.69 | 8.79 | 8.79 | 161,000 |
Jan 18, 2023 | 8.77 | 8.87 | 8.71 | 8.76 | 8.76 | 97,300 |
Jan 17, 2023 | 8.86 | 8.86 | 8.72 | 8.80 | 8.80 | 159,800 |
Jan 13, 2023 | 8.39 | 8.59 | 8.39 | 8.53 | 8.53 | 192,400 |
Jan 12, 2023 | 8.50 | 8.61 | 8.45 | 8.59 | 8.59 | 282,800 |
Jan 11, 2023 | 8.35 | 8.39 | 8.30 | 8.33 | 8.33 | 93,700 |
Jan 10, 2023 | 8.30 | 8.30 | 8.20 | 8.23 | 8.23 | 146,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |