Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 9.71 | 9.71 | 9.19 | 9.41 | 9.41 | 13,200 |
May 30, 2023 | 8.97 | 9.26 | 8.97 | 9.20 | 9.20 | 9,400 |
May 26, 2023 | 9.27 | 9.27 | 8.99 | 9.14 | 9.14 | 1,600 |
May 25, 2023 | 9.20 | 9.41 | 8.98 | 9.41 | 9.41 | 2,300 |
May 24, 2023 | 8.84 | 9.64 | 8.60 | 9.21 | 9.21 | 34,700 |
May 23, 2023 | 9.15 | 9.18 | 8.65 | 8.83 | 8.83 | 10,500 |
May 22, 2023 | 8.72 | 8.92 | 8.50 | 8.73 | 8.73 | 12,200 |
May 19, 2023 | 8.77 | 9.01 | 8.69 | 8.72 | 8.72 | 5,500 |
May 18, 2023 | 8.71 | 9.39 | 8.40 | 8.95 | 8.95 | 29,300 |
May 17, 2023 | 8.61 | 8.97 | 8.61 | 8.80 | 8.80 | 16,400 |
May 16, 2023 | 8.89 | 9.06 | 8.40 | 8.60 | 8.60 | 19,000 |
May 15, 2023 | 9.50 | 9.50 | 8.80 | 8.93 | 8.93 | 11,800 |
May 12, 2023 | 9.22 | 9.31 | 9.10 | 9.12 | 9.12 | 16,500 |
May 11, 2023 | 9.18 | 9.50 | 9.09 | 9.37 | 9.37 | 34,600 |
May 10, 2023 | 9.54 | 9.54 | 9.08 | 9.30 | 9.30 | 16,500 |
May 09, 2023 | 9.65 | 9.65 | 9.13 | 9.30 | 9.30 | 26,700 |
May 08, 2023 | 8.89 | 9.95 | 8.89 | 9.48 | 9.48 | 54,000 |
May 05, 2023 | 8.89 | 9.44 | 8.76 | 8.99 | 8.99 | 16,900 |
May 04, 2023 | 9.55 | 9.55 | 8.76 | 9.11 | 9.11 | 11,100 |
May 03, 2023 | 9.22 | 9.39 | 8.89 | 9.27 | 9.27 | 35,500 |
May 02, 2023 | 8.77 | 8.89 | 8.50 | 8.89 | 8.89 | 8,600 |
May 01, 2023 | 8.28 | 8.97 | 8.27 | 8.86 | 8.86 | 7,200 |
Apr 28, 2023 | 8.59 | 9.39 | 8.59 | 8.82 | 8.82 | 19,700 |
Apr 27, 2023 | 8.60 | 8.93 | 8.50 | 8.50 | 8.50 | 5,600 |
Apr 26, 2023 | 8.74 | 8.89 | 8.51 | 8.51 | 8.51 | 12,000 |
Apr 25, 2023 | 9.04 | 9.04 | 8.65 | 8.76 | 8.76 | 3,100 |
Apr 24, 2023 | 8.78 | 9.16 | 8.60 | 8.95 | 8.95 | 29,800 |
Apr 21, 2023 | 8.53 | 8.69 | 8.42 | 8.69 | 8.69 | 10,400 |
Apr 20, 2023 | 8.61 | 8.74 | 8.32 | 8.67 | 8.67 | 8,400 |
Apr 19, 2023 | 9.33 | 9.43 | 8.50 | 8.61 | 8.61 | 19,900 |
Apr 18, 2023 | 9.44 | 9.61 | 9.10 | 9.15 | 9.15 | 22,400 |
Apr 17, 2023 | 9.84 | 9.87 | 9.38 | 9.55 | 9.55 | 47,400 |
Apr 14, 2023 | 8.60 | 9.80 | 8.60 | 9.62 | 9.62 | 74,100 |
Apr 13, 2023 | 8.98 | 9.34 | 8.85 | 9.12 | 9.12 | 45,400 |
Apr 12, 2023 | 8.78 | 8.98 | 8.58 | 8.90 | 8.90 | 68,500 |
Apr 11, 2023 | 8.60 | 8.99 | 8.50 | 8.85 | 8.85 | 26,000 |
Apr 10, 2023 | 8.29 | 8.69 | 8.25 | 8.69 | 8.69 | 31,900 |
Apr 06, 2023 | 8.16 | 9.00 | 8.16 | 8.42 | 8.42 | 23,700 |
Apr 05, 2023 | 8.41 | 8.41 | 7.91 | 8.34 | 8.34 | 8,900 |
Apr 04, 2023 | 8.52 | 8.89 | 8.25 | 8.32 | 8.32 | 9,300 |
Apr 03, 2023 | 8.16 | 8.83 | 8.16 | 8.65 | 8.65 | 18,000 |
Mar 31, 2023 | 8.40 | 8.70 | 8.04 | 8.06 | 8.06 | 43,000 |
Mar 30, 2023 | 8.18 | 8.69 | 7.87 | 8.49 | 8.49 | 66,300 |
Mar 29, 2023 | 7.94 | 8.28 | 7.81 | 8.02 | 8.02 | 59,800 |
Mar 28, 2023 | 7.92 | 8.38 | 7.75 | 8.38 | 8.38 | 40,700 |
Mar 27, 2023 | 7.66 | 8.17 | 7.54 | 7.93 | 7.93 | 13,500 |
Mar 24, 2023 | 7.65 | 7.78 | 7.49 | 7.51 | 7.51 | 6,500 |
Mar 23, 2023 | 7.74 | 7.93 | 7.66 | 7.85 | 7.85 | 9,400 |
Mar 22, 2023 | 7.72 | 7.84 | 7.31 | 7.84 | 7.84 | 16,500 |
Mar 21, 2023 | 7.36 | 7.75 | 7.10 | 7.68 | 7.68 | 50,700 |
Mar 20, 2023 | 7.04 | 7.30 | 6.67 | 6.70 | 6.70 | 39,600 |
Mar 17, 2023 | 7.31 | 7.31 | 6.72 | 6.99 | 6.99 | 29,100 |
Mar 16, 2023 | 7.17 | 7.36 | 6.99 | 7.35 | 7.35 | 19,700 |
Mar 15, 2023 | 7.33 | 7.38 | 6.52 | 7.10 | 7.10 | 159,100 |
Mar 14, 2023 | 7.60 | 8.22 | 7.30 | 7.30 | 7.30 | 53,300 |
Mar 13, 2023 | 7.73 | 7.74 | 7.54 | 7.66 | 7.66 | 55,600 |
Mar 10, 2023 | 8.10 | 8.20 | 7.34 | 7.75 | 7.75 | 98,100 |
Mar 09, 2023 | 8.65 | 8.84 | 8.28 | 8.29 | 8.29 | 12,500 |
Mar 08, 2023 | 8.69 | 8.83 | 8.45 | 8.65 | 8.65 | 68,900 |
Mar 07, 2023 | 8.89 | 8.91 | 8.60 | 8.77 | 8.77 | 19,000 |
Mar 06, 2023 | 8.88 | 9.02 | 8.68 | 8.87 | 8.87 | 22,400 |
Mar 03, 2023 | 8.80 | 9.26 | 8.71 | 8.76 | 8.76 | 26,800 |
Mar 02, 2023 | 8.83 | 9.12 | 8.73 | 8.81 | 8.81 | 24,600 |
Mar 01, 2023 | 9.11 | 9.37 | 8.98 | 9.03 | 9.03 | 17,200 |
Feb 28, 2023 | 9.25 | 9.34 | 9.06 | 9.23 | 9.23 | 13,400 |
Feb 27, 2023 | 9.00 | 9.35 | 8.99 | 9.18 | 9.18 | 28,300 |
Feb 24, 2023 | 8.90 | 9.21 | 8.90 | 9.21 | 9.21 | 5,500 |
Feb 23, 2023 | 9.10 | 9.24 | 8.82 | 8.99 | 8.99 | 35,700 |
Feb 22, 2023 | 9.02 | 9.27 | 8.94 | 9.10 | 9.10 | 17,600 |
Feb 21, 2023 | 9.16 | 9.24 | 8.69 | 8.89 | 8.89 | 20,100 |
Feb 17, 2023 | 9.51 | 9.79 | 9.29 | 9.40 | 9.40 | 44,100 |
Feb 16, 2023 | 9.49 | 9.93 | 9.39 | 9.75 | 9.75 | 52,300 |
Feb 15, 2023 | 9.26 | 9.57 | 9.14 | 9.47 | 9.47 | 42,300 |
Feb 14, 2023 | 9.29 | 9.35 | 8.98 | 9.13 | 9.13 | 13,000 |
Feb 13, 2023 | 8.76 | 9.30 | 8.76 | 9.14 | 9.14 | 39,100 |
Feb 10, 2023 | 8.55 | 8.93 | 8.55 | 8.74 | 8.74 | 17,700 |
Feb 09, 2023 | 9.00 | 9.00 | 8.59 | 8.60 | 8.60 | 11,800 |
Feb 08, 2023 | 8.97 | 9.00 | 8.80 | 9.00 | 9.00 | 4,600 |
Feb 07, 2023 | 8.67 | 8.92 | 8.55 | 8.82 | 8.82 | 20,200 |
Feb 06, 2023 | 8.58 | 8.88 | 8.37 | 8.68 | 8.68 | 23,900 |
Feb 03, 2023 | 8.98 | 9.10 | 8.55 | 8.65 | 8.65 | 41,300 |
Feb 02, 2023 | 9.20 | 9.39 | 8.61 | 9.09 | 9.09 | 70,800 |
Feb 01, 2023 | 9.04 | 9.38 | 8.95 | 9.22 | 9.22 | 71,700 |
Jan 31, 2023 | 9.15 | 9.52 | 9.06 | 9.20 | 9.20 | 73,100 |
Jan 30, 2023 | 9.49 | 9.72 | 9.03 | 9.18 | 9.18 | 43,600 |
Jan 27, 2023 | 9.80 | 9.86 | 9.55 | 9.68 | 9.68 | 63,300 |
Jan 26, 2023 | 9.79 | 10.09 | 9.70 | 9.78 | 9.78 | 44,800 |
Jan 25, 2023 | 9.02 | 9.92 | 8.94 | 9.86 | 9.86 | 144,200 |
Jan 24, 2023 | 8.84 | 9.12 | 8.41 | 8.94 | 8.94 | 86,700 |
Jan 23, 2023 | 8.90 | 9.31 | 8.82 | 8.99 | 8.99 | 82,500 |
Jan 20, 2023 | 8.62 | 9.08 | 8.30 | 8.82 | 8.82 | 69,500 |
Jan 19, 2023 | 8.55 | 8.60 | 7.86 | 8.30 | 8.30 | 153,200 |
Jan 18, 2023 | 9.38 | 9.40 | 8.67 | 8.71 | 8.71 | 147,400 |
Jan 17, 2023 | 10.13 | 10.13 | 9.33 | 9.35 | 9.35 | 187,700 |
Jan 13, 2023 | 9.99 | 10.11 | 9.84 | 9.84 | 9.84 | 30,800 |
Jan 12, 2023 | 10.36 | 10.41 | 9.58 | 10.08 | 10.08 | 155,400 |
Jan 11, 2023 | 10.12 | 10.51 | 10.12 | 10.26 | 10.26 | 126,000 |
Jan 10, 2023 | 10.02 | 10.13 | 9.76 | 10.11 | 10.11 | 148,800 |
Jan 09, 2023 | 9.31 | 10.08 | 9.07 | 9.97 | 9.97 | 192,300 |
Jan 06, 2023 | 8.99 | 9.36 | 8.99 | 9.35 | 9.35 | 102,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |