Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 12.88 | 13.13 | 12.82 | 12.87 | 12.87 | 1,168,143 |
Jun 07, 2023 | 13.30 | 13.57 | 12.74 | 12.88 | 12.88 | 6,852,200 |
Jun 06, 2023 | 12.73 | 13.24 | 12.66 | 13.15 | 13.15 | 3,080,300 |
Jun 05, 2023 | 12.92 | 12.98 | 12.58 | 12.77 | 12.77 | 2,843,300 |
Jun 02, 2023 | 13.30 | 13.43 | 12.88 | 12.99 | 12.99 | 4,144,300 |
Jun 01, 2023 | 12.45 | 13.36 | 12.41 | 13.11 | 13.11 | 6,249,000 |
May 31, 2023 | 12.48 | 12.62 | 12.23 | 12.53 | 12.53 | 4,841,800 |
May 30, 2023 | 12.37 | 12.67 | 12.17 | 12.52 | 12.52 | 5,152,600 |
May 26, 2023 | 12.95 | 12.97 | 12.13 | 12.26 | 12.26 | 7,444,300 |
May 25, 2023 | 12.77 | 13.16 | 12.53 | 12.97 | 12.97 | 4,384,500 |
May 24, 2023 | 13.15 | 13.26 | 12.58 | 12.66 | 12.66 | 4,594,600 |
May 23, 2023 | 13.77 | 14.11 | 13.25 | 13.27 | 13.27 | 4,126,700 |
May 22, 2023 | 13.55 | 14.03 | 13.38 | 13.79 | 13.79 | 5,601,700 |
May 19, 2023 | 13.73 | 14.06 | 13.33 | 13.36 | 13.36 | 4,883,300 |
May 18, 2023 | 13.90 | 13.94 | 13.05 | 13.62 | 13.62 | 13,237,400 |
May 17, 2023 | 14.02 | 14.60 | 13.86 | 14.50 | 14.50 | 7,955,800 |
May 16, 2023 | 14.03 | 14.25 | 13.83 | 14.02 | 14.02 | 4,807,800 |
May 15, 2023 | 13.85 | 14.41 | 13.66 | 14.10 | 14.10 | 4,442,600 |
May 12, 2023 | 13.94 | 14.07 | 13.52 | 13.81 | 13.81 | 3,452,100 |
May 11, 2023 | 13.39 | 14.07 | 13.22 | 13.94 | 13.94 | 3,782,900 |
May 10, 2023 | 13.66 | 13.93 | 13.09 | 13.40 | 13.40 | 5,653,100 |
May 09, 2023 | 13.66 | 13.89 | 13.42 | 13.46 | 13.46 | 3,393,500 |
May 08, 2023 | 13.62 | 14.23 | 13.62 | 13.81 | 13.81 | 7,330,600 |
May 05, 2023 | 12.83 | 13.65 | 12.80 | 13.60 | 13.60 | 7,051,000 |
May 04, 2023 | 12.27 | 13.00 | 12.22 | 12.68 | 12.68 | 5,991,700 |
May 03, 2023 | 12.19 | 12.50 | 12.02 | 12.21 | 12.21 | 3,021,500 |
May 02, 2023 | 12.40 | 12.40 | 11.74 | 12.06 | 12.06 | 3,622,000 |
May 01, 2023 | 12.32 | 12.51 | 12.19 | 12.44 | 12.44 | 2,631,600 |
Apr 28, 2023 | 11.72 | 12.53 | 11.68 | 12.32 | 12.32 | 5,119,600 |
Apr 27, 2023 | 11.90 | 12.16 | 11.51 | 11.80 | 11.80 | 3,548,600 |
Apr 26, 2023 | 11.88 | 12.09 | 11.69 | 11.72 | 11.72 | 4,170,100 |
Apr 25, 2023 | 11.48 | 12.02 | 11.41 | 11.80 | 11.80 | 6,473,100 |
Apr 24, 2023 | 11.73 | 12.10 | 11.68 | 11.73 | 11.73 | 7,907,200 |
Apr 21, 2023 | 11.58 | 11.75 | 11.41 | 11.74 | 11.74 | 4,157,700 |
Apr 20, 2023 | 11.15 | 11.68 | 11.05 | 11.60 | 11.60 | 5,224,000 |
Apr 19, 2023 | 11.44 | 11.65 | 11.01 | 11.30 | 11.30 | 4,425,300 |
Apr 18, 2023 | 11.44 | 11.66 | 11.26 | 11.64 | 11.64 | 4,854,500 |
Apr 17, 2023 | 11.85 | 11.87 | 11.41 | 11.41 | 11.41 | 5,664,200 |
Apr 14, 2023 | 11.37 | 11.88 | 11.31 | 11.84 | 11.84 | 8,116,400 |
Apr 13, 2023 | 10.60 | 11.60 | 10.53 | 11.39 | 11.39 | 10,747,700 |
Apr 12, 2023 | 10.35 | 10.86 | 10.28 | 10.51 | 10.51 | 10,746,600 |
Apr 11, 2023 | 9.28 | 10.37 | 9.27 | 10.18 | 10.18 | 13,618,300 |
Apr 10, 2023 | 8.86 | 9.14 | 8.73 | 9.07 | 9.07 | 2,756,400 |
Apr 06, 2023 | 8.90 | 9.02 | 8.81 | 8.95 | 8.95 | 3,585,200 |
Apr 05, 2023 | 8.84 | 9.03 | 8.73 | 8.97 | 8.97 | 4,925,700 |
Apr 04, 2023 | 9.31 | 9.38 | 8.90 | 8.95 | 8.95 | 4,526,000 |
Apr 03, 2023 | 9.50 | 9.62 | 9.15 | 9.23 | 9.23 | 3,608,300 |
Mar 31, 2023 | 9.49 | 9.77 | 9.40 | 9.54 | 9.54 | 6,696,100 |
Mar 30, 2023 | 9.59 | 9.79 | 9.38 | 9.48 | 9.48 | 5,938,700 |
Mar 29, 2023 | 9.38 | 9.50 | 9.22 | 9.45 | 9.45 | 2,943,700 |
Mar 28, 2023 | 9.25 | 9.42 | 9.12 | 9.23 | 9.23 | 2,998,700 |
Mar 27, 2023 | 9.11 | 9.31 | 9.00 | 9.18 | 9.18 | 3,638,600 |
Mar 24, 2023 | 8.75 | 8.98 | 8.69 | 8.94 | 8.94 | 3,261,400 |
Mar 23, 2023 | 9.20 | 9.37 | 8.63 | 8.83 | 8.83 | 5,806,400 |
Mar 22, 2023 | 9.59 | 9.60 | 9.14 | 9.15 | 9.15 | 3,876,100 |
Mar 21, 2023 | 9.08 | 9.68 | 9.02 | 9.57 | 9.57 | 5,813,500 |
Mar 20, 2023 | 8.79 | 9.14 | 8.67 | 8.93 | 8.93 | 6,907,800 |
Mar 17, 2023 | 9.41 | 9.45 | 8.63 | 8.87 | 8.87 | 9,984,400 |
Mar 16, 2023 | 9.20 | 9.42 | 8.89 | 9.41 | 9.41 | 8,053,700 |
Mar 15, 2023 | 8.88 | 9.84 | 8.84 | 9.20 | 9.20 | 15,941,900 |
Mar 14, 2023 | 8.92 | 9.42 | 8.87 | 9.09 | 9.09 | 9,835,300 |
Mar 13, 2023 | 8.49 | 8.83 | 8.09 | 8.59 | 8.59 | 5,801,400 |
Mar 10, 2023 | 8.89 | 9.00 | 8.55 | 8.72 | 8.72 | 4,865,800 |
Mar 09, 2023 | 9.51 | 9.60 | 8.92 | 8.92 | 8.92 | 6,299,700 |
Mar 08, 2023 | 9.20 | 9.63 | 9.17 | 9.57 | 9.57 | 5,432,400 |
Mar 07, 2023 | 9.04 | 9.24 | 8.91 | 9.10 | 9.10 | 4,373,500 |
Mar 06, 2023 | 8.59 | 9.21 | 8.55 | 9.11 | 9.11 | 6,137,600 |
Mar 03, 2023 | 8.35 | 8.70 | 8.31 | 8.51 | 8.51 | 9,209,400 |
Mar 02, 2023 | 8.27 | 8.41 | 8.13 | 8.24 | 8.24 | 6,010,800 |
Mar 01, 2023 | 8.60 | 8.66 | 8.27 | 8.40 | 8.40 | 7,966,200 |
Feb 28, 2023 | 8.68 | 8.78 | 8.50 | 8.51 | 8.51 | 4,992,300 |
Feb 27, 2023 | 8.80 | 8.82 | 8.61 | 8.69 | 8.69 | 4,130,200 |
Feb 24, 2023 | 8.80 | 8.89 | 8.58 | 8.65 | 8.65 | 4,165,300 |
Feb 23, 2023 | 9.18 | 9.24 | 8.88 | 8.96 | 8.96 | 3,753,600 |
Feb 22, 2023 | 9.11 | 9.30 | 9.01 | 9.07 | 9.07 | 3,640,300 |
Feb 21, 2023 | 9.16 | 9.28 | 9.02 | 9.07 | 9.07 | 7,114,900 |
Feb 17, 2023 | 9.59 | 9.63 | 9.20 | 9.29 | 9.29 | 4,098,900 |
Feb 16, 2023 | 9.83 | 10.09 | 9.67 | 9.72 | 9.72 | 3,817,500 |
Feb 15, 2023 | 9.71 | 10.12 | 9.63 | 10.09 | 10.09 | 3,168,900 |
Feb 14, 2023 | 9.54 | 9.98 | 9.41 | 9.76 | 9.76 | 3,514,700 |
Feb 13, 2023 | 9.63 | 9.91 | 9.50 | 9.64 | 9.64 | 2,610,500 |
Feb 10, 2023 | 9.79 | 9.86 | 9.52 | 9.62 | 9.62 | 3,787,400 |
Feb 09, 2023 | 10.25 | 10.33 | 9.68 | 9.89 | 9.89 | 5,797,000 |
Feb 08, 2023 | 10.15 | 10.46 | 9.94 | 10.15 | 10.15 | 3,435,600 |
Feb 07, 2023 | 10.16 | 10.30 | 9.93 | 10.20 | 10.20 | 3,608,200 |
Feb 06, 2023 | 10.51 | 10.70 | 10.12 | 10.17 | 10.17 | 4,711,700 |
Feb 03, 2023 | 11.11 | 11.32 | 10.64 | 10.70 | 10.70 | 4,801,300 |
Feb 02, 2023 | 11.75 | 11.86 | 11.32 | 11.47 | 11.47 | 8,208,100 |
Feb 01, 2023 | 11.21 | 11.40 | 10.79 | 11.35 | 11.35 | 4,772,700 |
Jan 31, 2023 | 11.15 | 11.52 | 11.10 | 11.16 | 11.16 | 3,833,800 |
Jan 30, 2023 | 11.30 | 11.37 | 10.96 | 11.13 | 11.13 | 2,898,200 |
Jan 27, 2023 | 11.54 | 11.77 | 11.43 | 11.53 | 11.53 | 3,905,700 |
Jan 26, 2023 | 11.42 | 11.64 | 11.21 | 11.60 | 11.60 | 6,154,600 |
Jan 25, 2023 | 10.62 | 11.22 | 10.43 | 11.19 | 11.19 | 4,358,600 |
Jan 24, 2023 | 10.10 | 10.81 | 9.97 | 10.67 | 10.67 | 4,535,500 |
Jan 23, 2023 | 9.85 | 10.40 | 9.72 | 10.15 | 10.15 | 7,293,900 |
Jan 20, 2023 | 9.72 | 9.88 | 9.41 | 9.76 | 9.76 | 3,430,200 |
Jan 19, 2023 | 9.54 | 9.68 | 9.39 | 9.62 | 9.62 | 2,102,000 |
Jan 18, 2023 | 9.85 | 10.08 | 9.53 | 9.76 | 9.76 | 3,524,400 |
Jan 17, 2023 | 9.70 | 10.13 | 9.41 | 9.73 | 9.73 | 4,236,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |