Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 11.46 | 12.07 | 11.41 | 11.82 | 11.82 | 95,500 |
Jun 07, 2023 | 11.10 | 11.78 | 11.08 | 11.45 | 11.45 | 99,400 |
Jun 06, 2023 | 10.47 | 11.18 | 10.47 | 11.09 | 11.09 | 56,700 |
Jun 05, 2023 | 10.27 | 10.53 | 10.10 | 10.42 | 10.42 | 71,000 |
Jun 02, 2023 | 9.95 | 10.52 | 9.95 | 10.37 | 10.37 | 90,800 |
Jun 01, 2023 | 9.72 | 10.08 | 9.72 | 9.82 | 9.82 | 88,200 |
May 31, 2023 | 9.67 | 9.99 | 9.40 | 9.68 | 9.68 | 85,500 |
May 30, 2023 | 9.30 | 9.84 | 9.19 | 9.76 | 9.76 | 63,800 |
May 26, 2023 | 9.20 | 9.31 | 9.02 | 9.23 | 9.23 | 54,600 |
May 25, 2023 | 8.83 | 9.15 | 8.77 | 9.02 | 9.02 | 67,600 |
May 24, 2023 | 9.21 | 9.25 | 8.75 | 8.99 | 8.99 | 48,700 |
May 23, 2023 | 9.49 | 9.69 | 9.08 | 9.29 | 9.29 | 59,300 |
May 22, 2023 | 9.48 | 9.72 | 9.15 | 9.54 | 9.54 | 94,000 |
May 19, 2023 | 8.56 | 9.52 | 8.55 | 9.48 | 9.48 | 117,800 |
May 18, 2023 | 8.25 | 8.76 | 8.25 | 8.56 | 8.56 | 161,600 |
May 17, 2023 | 9.20 | 9.20 | 8.23 | 8.26 | 8.26 | 191,200 |
May 16, 2023 | 9.89 | 10.50 | 8.46 | 8.67 | 8.67 | 467,600 |
May 15, 2023 | 11.94 | 12.26 | 11.94 | 12.00 | 12.00 | 63,100 |
May 12, 2023 | 12.15 | 12.30 | 11.99 | 12.03 | 12.03 | 53,000 |
May 11, 2023 | 12.25 | 12.29 | 11.67 | 12.07 | 12.07 | 98,800 |
May 10, 2023 | 13.00 | 13.00 | 12.30 | 12.42 | 12.42 | 51,000 |
May 09, 2023 | 12.86 | 13.18 | 12.75 | 13.02 | 13.02 | 55,900 |
May 08, 2023 | 12.69 | 13.00 | 12.55 | 12.92 | 12.92 | 38,600 |
May 05, 2023 | 12.77 | 12.90 | 12.42 | 12.70 | 12.70 | 42,800 |
May 04, 2023 | 12.81 | 13.05 | 12.52 | 12.67 | 12.67 | 34,600 |
May 03, 2023 | 12.92 | 13.35 | 12.92 | 12.92 | 12.92 | 49,000 |
May 02, 2023 | 12.36 | 13.10 | 12.36 | 12.92 | 12.92 | 46,700 |
May 01, 2023 | 12.73 | 12.91 | 12.31 | 12.51 | 12.51 | 63,200 |
Apr 28, 2023 | 12.24 | 12.92 | 12.20 | 12.77 | 12.77 | 54,400 |
Apr 27, 2023 | 12.31 | 12.64 | 12.28 | 12.33 | 12.33 | 37,800 |
Apr 26, 2023 | 12.31 | 12.58 | 12.25 | 12.25 | 12.25 | 48,300 |
Apr 25, 2023 | 12.72 | 12.75 | 12.13 | 12.41 | 12.41 | 123,600 |
Apr 24, 2023 | 13.60 | 13.64 | 12.41 | 12.92 | 12.92 | 103,500 |
Apr 21, 2023 | 14.42 | 14.60 | 13.58 | 13.61 | 13.61 | 153,900 |
Apr 20, 2023 | 14.57 | 14.59 | 14.34 | 14.46 | 14.46 | 64,000 |
Apr 19, 2023 | 14.17 | 14.75 | 14.12 | 14.70 | 14.70 | 90,400 |
Apr 18, 2023 | 13.86 | 14.18 | 13.76 | 14.17 | 14.17 | 67,900 |
Apr 17, 2023 | 13.92 | 14.00 | 13.60 | 13.93 | 13.93 | 54,500 |
Apr 14, 2023 | 13.77 | 13.99 | 13.70 | 13.92 | 13.92 | 46,500 |
Apr 13, 2023 | 14.03 | 14.10 | 13.67 | 13.85 | 13.85 | 48,700 |
Apr 12, 2023 | 13.88 | 14.35 | 13.34 | 14.07 | 14.07 | 77,400 |
Apr 11, 2023 | 13.12 | 14.15 | 13.12 | 13.81 | 13.81 | 215,200 |
Apr 10, 2023 | 12.32 | 13.30 | 12.10 | 13.24 | 13.24 | 71,500 |
Apr 06, 2023 | 12.31 | 12.46 | 12.25 | 12.39 | 12.39 | 22,100 |
Apr 05, 2023 | 12.38 | 12.42 | 12.14 | 12.30 | 12.30 | 43,600 |
Apr 04, 2023 | 12.98 | 12.98 | 12.38 | 12.54 | 12.54 | 34,900 |
Apr 03, 2023 | 12.36 | 12.98 | 12.21 | 12.92 | 12.92 | 82,900 |
Mar 31, 2023 | 12.03 | 12.35 | 11.93 | 12.33 | 12.33 | 33,900 |
Mar 30, 2023 | 12.18 | 12.18 | 11.87 | 11.94 | 11.94 | 32,100 |
Mar 29, 2023 | 12.10 | 12.14 | 11.97 | 12.03 | 12.03 | 29,400 |
Mar 28, 2023 | 11.99 | 12.18 | 11.91 | 11.91 | 11.91 | 30,100 |
Mar 27, 2023 | 12.19 | 12.19 | 12.04 | 12.11 | 12.11 | 15,600 |
Mar 24, 2023 | 11.95 | 12.17 | 11.93 | 12.10 | 12.10 | 33,900 |
Mar 23, 2023 | 12.03 | 12.24 | 11.99 | 12.10 | 12.10 | 50,800 |
Mar 22, 2023 | 11.76 | 12.17 | 11.70 | 11.85 | 11.85 | 59,900 |
Mar 21, 2023 | 11.88 | 12.11 | 11.76 | 11.76 | 11.76 | 45,100 |
Mar 20, 2023 | 11.71 | 11.82 | 11.55 | 11.71 | 11.71 | 78,200 |
Mar 17, 2023 | 11.87 | 12.04 | 11.39 | 11.59 | 11.59 | 81,900 |
Mar 16, 2023 | 11.54 | 12.13 | 11.42 | 12.06 | 12.06 | 55,900 |
Mar 15, 2023 | 11.71 | 11.80 | 11.38 | 11.72 | 11.72 | 70,700 |
Mar 14, 2023 | 11.48 | 12.14 | 11.41 | 12.09 | 12.09 | 93,400 |
Mar 13, 2023 | 11.36 | 11.57 | 11.15 | 11.50 | 11.50 | 62,100 |
Mar 10, 2023 | 11.74 | 11.89 | 11.45 | 11.61 | 11.61 | 74,900 |
Mar 09, 2023 | 11.70 | 12.00 | 11.70 | 11.77 | 11.77 | 73,100 |
Mar 08, 2023 | 11.90 | 12.09 | 11.45 | 11.69 | 11.69 | 128,300 |
Mar 07, 2023 | 11.87 | 12.05 | 11.52 | 11.91 | 11.91 | 68,400 |
Mar 06, 2023 | 12.15 | 12.24 | 11.84 | 11.97 | 11.97 | 77,300 |
Mar 03, 2023 | 11.90 | 12.23 | 11.87 | 12.15 | 12.15 | 72,400 |
Mar 02, 2023 | 11.62 | 12.05 | 11.49 | 11.77 | 11.77 | 66,700 |
Mar 01, 2023 | 11.25 | 11.86 | 11.25 | 11.71 | 11.71 | 73,400 |
Feb 28, 2023 | 11.35 | 11.75 | 11.35 | 11.43 | 11.43 | 46,100 |
Feb 27, 2023 | 11.27 | 11.48 | 11.18 | 11.37 | 11.37 | 38,400 |
Feb 24, 2023 | 11.05 | 11.37 | 11.05 | 11.25 | 11.25 | 48,100 |
Feb 23, 2023 | 11.37 | 11.37 | 11.02 | 11.25 | 11.25 | 44,800 |
Feb 22, 2023 | 11.15 | 11.32 | 11.00 | 11.31 | 11.31 | 49,400 |
Feb 21, 2023 | 11.00 | 11.26 | 10.90 | 11.07 | 11.07 | 91,300 |
Feb 17, 2023 | 10.64 | 11.14 | 10.64 | 11.10 | 11.10 | 86,900 |
Feb 16, 2023 | 10.29 | 10.95 | 10.28 | 10.70 | 10.70 | 58,800 |
Feb 15, 2023 | 10.33 | 10.71 | 10.33 | 10.49 | 10.49 | 35,500 |
Feb 14, 2023 | 10.45 | 10.69 | 10.25 | 10.48 | 10.48 | 40,400 |
Feb 13, 2023 | 10.41 | 10.70 | 10.40 | 10.54 | 10.54 | 25,200 |
Feb 10, 2023 | 10.44 | 10.67 | 10.30 | 10.48 | 10.48 | 32,300 |
Feb 09, 2023 | 10.75 | 10.90 | 10.50 | 10.55 | 10.55 | 46,400 |
Feb 08, 2023 | 10.74 | 10.91 | 10.54 | 10.59 | 10.59 | 44,300 |
Feb 07, 2023 | 10.24 | 11.12 | 10.24 | 10.89 | 10.89 | 111,100 |
Feb 06, 2023 | 10.27 | 10.38 | 10.00 | 10.26 | 10.26 | 58,100 |
Feb 03, 2023 | 10.50 | 10.79 | 10.41 | 10.42 | 10.42 | 48,800 |
Feb 02, 2023 | 10.72 | 10.90 | 10.47 | 10.56 | 10.56 | 60,800 |
Feb 01, 2023 | 10.63 | 10.89 | 10.40 | 10.70 | 10.70 | 96,000 |
Jan 31, 2023 | 10.20 | 10.77 | 10.08 | 10.55 | 10.55 | 114,600 |
Jan 30, 2023 | 10.01 | 10.28 | 9.92 | 10.24 | 10.24 | 35,200 |
Jan 27, 2023 | 10.13 | 10.41 | 10.08 | 10.19 | 10.19 | 42,900 |
Jan 26, 2023 | 10.45 | 10.45 | 10.05 | 10.25 | 10.25 | 81,300 |
Jan 25, 2023 | 10.12 | 10.46 | 10.11 | 10.32 | 10.32 | 68,500 |
Jan 24, 2023 | 10.30 | 10.67 | 9.50 | 10.27 | 10.27 | 102,100 |
Jan 23, 2023 | 10.08 | 10.50 | 9.80 | 10.44 | 10.44 | 80,100 |
Jan 20, 2023 | 9.59 | 10.19 | 9.59 | 10.08 | 10.08 | 70,700 |
Jan 19, 2023 | 9.33 | 9.69 | 9.20 | 9.44 | 9.44 | 48,400 |
Jan 18, 2023 | 10.16 | 10.16 | 9.10 | 9.53 | 9.53 | 84,500 |
Jan 17, 2023 | 10.29 | 10.29 | 9.97 | 10.07 | 10.07 | 38,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |