Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 11.14 | 11.17 | 11.02 | 11.03 | 11.03 | 9,911 |
May 30, 2023 | 11.21 | 11.23 | 11.20 | 11.21 | 11.21 | 11,200 |
May 26, 2023 | 11.21 | 11.24 | 11.17 | 11.23 | 11.23 | 10,700 |
May 25, 2023 | 11.22 | 11.22 | 11.18 | 11.20 | 11.20 | 11,100 |
May 24, 2023 | 11.32 | 11.33 | 11.25 | 11.26 | 11.26 | 26,400 |
May 23, 2023 | 11.33 | 11.33 | 11.27 | 11.27 | 11.27 | 12,300 |
May 22, 2023 | 11.39 | 11.41 | 11.36 | 11.39 | 11.39 | 8,600 |
May 19, 2023 | 11.35 | 11.41 | 11.35 | 11.41 | 11.41 | 9,200 |
May 18, 2023 | 11.35 | 11.35 | 11.30 | 11.32 | 11.32 | 16,200 |
May 17, 2023 | 11.41 | 11.47 | 11.40 | 11.47 | 11.47 | 4,100 |
May 16, 2023 | 11.54 | 11.54 | 11.47 | 11.49 | 11.49 | 17,800 |
May 15, 2023 | 11.56 | 11.56 | 11.51 | 11.54 | 11.54 | 32,700 |
May 12, 2023 | 11.59 | 11.59 | 11.48 | 11.48 | 11.48 | 4,000 |
May 11, 2023 | 11.61 | 11.64 | 11.58 | 11.64 | 11.64 | 14,000 |
May 10, 2023 | 11.77 | 11.79 | 11.71 | 11.73 | 11.73 | 9,800 |
May 09, 2023 | 11.70 | 11.73 | 11.70 | 11.73 | 11.73 | 1,300 |
May 08, 2023 | 11.88 | 11.90 | 11.81 | 11.81 | 11.81 | 20,700 |
May 05, 2023 | 11.77 | 11.88 | 11.77 | 11.85 | 11.85 | 1,600 |
May 04, 2023 | 11.89 | 11.89 | 11.78 | 11.85 | 11.85 | 16,500 |
May 03, 2023 | 11.91 | 11.95 | 11.89 | 11.89 | 11.89 | 12,300 |
May 02, 2023 | 11.70 | 11.82 | 11.69 | 11.82 | 11.82 | 5,500 |
May 01, 2023 | 11.84 | 11.88 | 11.75 | 11.77 | 11.77 | 2,700 |
Apr 28, 2023 | 11.84 | 11.88 | 11.80 | 11.85 | 11.85 | 3,100 |
Apr 27, 2023 | 11.83 | 11.86 | 11.83 | 11.84 | 11.84 | 1,400 |
Apr 26, 2023 | 12.00 | 12.00 | 11.86 | 11.86 | 11.86 | 6,900 |
Apr 25, 2023 | 11.86 | 11.86 | 11.74 | 11.77 | 11.77 | 27,900 |
Apr 24, 2023 | 11.86 | 11.92 | 11.85 | 11.91 | 11.91 | 11,200 |
Apr 21, 2023 | 11.70 | 11.78 | 11.69 | 11.78 | 11.78 | 8,200 |
Apr 20, 2023 | 11.76 | 11.76 | 11.70 | 11.72 | 11.72 | 7,700 |
Apr 19, 2023 | 11.70 | 11.75 | 11.69 | 11.69 | 11.69 | 8,400 |
Apr 18, 2023 | 11.75 | 11.78 | 11.73 | 11.78 | 11.78 | 9,600 |
Apr 17, 2023 | 11.70 | 11.70 | 11.62 | 11.66 | 11.66 | 11,400 |
Apr 14, 2023 | 11.89 | 11.89 | 11.76 | 11.84 | 11.84 | 7,200 |
Apr 13, 2023 | 11.93 | 11.94 | 11.91 | 11.93 | 11.93 | 18,400 |
Apr 12, 2023 | 11.75 | 11.80 | 11.74 | 11.75 | 11.75 | 9,300 |
Apr 11, 2023 | 11.63 | 11.64 | 11.59 | 11.63 | 11.63 | 4,900 |
Apr 10, 2023 | 11.61 | 11.61 | 11.46 | 11.53 | 11.53 | 24,400 |
Apr 06, 2023 | 11.59 | 11.68 | 11.59 | 11.66 | 11.66 | 13,400 |
Apr 05, 2023 | 11.70 | 11.70 | 11.59 | 11.62 | 11.62 | 23,800 |
Apr 04, 2023 | 11.66 | 11.75 | 11.66 | 11.72 | 11.72 | 15,600 |
Apr 03, 2023 | 11.60 | 11.62 | 11.57 | 11.62 | 11.62 | 3,900 |
Mar 31, 2023 | 11.58 | 11.59 | 11.48 | 11.49 | 11.49 | 9,700 |
Mar 30, 2023 | 11.63 | 11.64 | 11.59 | 11.62 | 11.62 | 9,600 |
Mar 29, 2023 | 11.49 | 11.49 | 11.45 | 11.47 | 11.47 | 7,400 |
Mar 28, 2023 | 11.45 | 11.50 | 11.44 | 11.50 | 11.50 | 7,500 |
Mar 27, 2023 | 11.36 | 11.39 | 11.35 | 11.39 | 11.39 | 35,700 |
Mar 24, 2023 | 11.32 | 11.32 | 11.28 | 11.32 | 11.32 | 5,500 |
Mar 23, 2023 | 11.59 | 11.62 | 11.46 | 11.48 | 11.48 | 178,100 |
Mar 22, 2023 | 11.38 | 11.60 | 11.38 | 11.55 | 11.55 | 95,300 |
Mar 21, 2023 | 11.34 | 11.37 | 11.33 | 11.33 | 11.33 | 22,900 |
Mar 20, 2023 | 11.23 | 11.26 | 11.23 | 11.23 | 11.23 | 13,900 |
Mar 17, 2023 | 11.06 | 11.13 | 11.06 | 11.13 | 11.13 | 17,600 |
Mar 16, 2023 | 10.97 | 11.03 | 10.97 | 11.03 | 11.03 | 5,600 |
Mar 15, 2023 | 10.85 | 10.97 | 10.83 | 10.95 | 10.95 | 102,400 |
Mar 14, 2023 | 11.25 | 11.31 | 11.22 | 11.28 | 11.28 | 18,000 |
Mar 13, 2023 | 11.20 | 11.30 | 11.19 | 11.27 | 11.27 | 36,700 |
Mar 10, 2023 | 11.10 | 11.20 | 11.06 | 11.06 | 11.06 | 8,800 |
Mar 09, 2023 | 10.95 | 10.96 | 10.93 | 10.96 | 10.96 | 14,000 |
Mar 08, 2023 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | 5,100 |
Mar 07, 2023 | 11.07 | 11.07 | 10.90 | 10.90 | 10.90 | 9,100 |
Mar 06, 2023 | 11.13 | 11.18 | 11.13 | 11.16 | 11.16 | 17,600 |
Mar 03, 2023 | 11.03 | 11.10 | 10.99 | 11.10 | 11.10 | 10,700 |
Mar 02, 2023 | 11.01 | 11.02 | 10.97 | 11.00 | 11.00 | 13,200 |
Mar 01, 2023 | 11.14 | 11.15 | 11.09 | 11.12 | 11.12 | 19,200 |
Feb 28, 2023 | 11.05 | 11.07 | 10.96 | 10.96 | 10.96 | 10,300 |
Feb 27, 2023 | 10.99 | 11.02 | 10.97 | 11.02 | 11.02 | 28,500 |
Feb 24, 2023 | 10.91 | 10.91 | 10.87 | 10.87 | 10.87 | 4,300 |
Feb 23, 2023 | 11.02 | 11.02 | 10.93 | 10.98 | 10.98 | 14,800 |
Feb 22, 2023 | 11.12 | 11.12 | 10.99 | 11.00 | 11.00 | 16,500 |
Feb 21, 2023 | 11.14 | 11.18 | 11.09 | 11.11 | 11.11 | 21,500 |
Feb 17, 2023 | 11.10 | 11.21 | 11.08 | 11.20 | 11.20 | 33,900 |
Feb 16, 2023 | 11.15 | 11.20 | 11.12 | 11.16 | 11.16 | 27,600 |
Feb 15, 2023 | 11.16 | 11.19 | 11.15 | 11.19 | 11.19 | 18,100 |
Feb 14, 2023 | 11.31 | 11.31 | 11.26 | 11.29 | 11.29 | 8,200 |
Feb 13, 2023 | 11.18 | 11.28 | 11.18 | 11.24 | 11.24 | 53,900 |
Feb 10, 2023 | 11.23 | 11.24 | 11.15 | 11.18 | 11.18 | 22,600 |
Feb 09, 2023 | 11.38 | 11.40 | 11.27 | 11.27 | 11.27 | 11,300 |
Feb 08, 2023 | 11.26 | 11.28 | 11.24 | 11.24 | 11.24 | 21,500 |
Feb 07, 2023 | 11.21 | 11.34 | 11.18 | 11.29 | 11.29 | 39,000 |
Feb 06, 2023 | 11.34 | 11.34 | 11.24 | 11.29 | 11.29 | 101,200 |
Feb 03, 2023 | 11.55 | 11.59 | 11.43 | 11.43 | 11.43 | 14,600 |
Feb 02, 2023 | 11.77 | 11.77 | 11.65 | 11.67 | 11.67 | 32,500 |
Feb 01, 2023 | 11.63 | 11.85 | 11.63 | 11.81 | 11.81 | 171,100 |
Jan 31, 2023 | 11.54 | 11.58 | 11.51 | 11.57 | 11.57 | 5,700 |
Jan 30, 2023 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | 146,400 |
Jan 27, 2023 | 11.57 | 11.59 | 11.52 | 11.57 | 11.57 | 18,000 |
Jan 26, 2023 | 11.66 | 11.66 | 11.55 | 11.66 | 11.66 | 48,200 |
Jan 25, 2023 | 11.65 | 11.71 | 11.61 | 11.69 | 11.69 | 14,300 |
Jan 24, 2023 | 11.56 | 11.64 | 11.54 | 11.61 | 11.61 | 28,900 |
Jan 23, 2023 | 11.55 | 11.61 | 11.55 | 11.59 | 11.59 | 10,900 |
Jan 20, 2023 | 11.48 | 11.58 | 11.46 | 11.58 | 11.58 | 27,900 |
Jan 19, 2023 | 11.51 | 11.51 | 11.42 | 11.51 | 11.51 | 26,600 |
Jan 18, 2023 | 11.60 | 11.62 | 11.40 | 11.40 | 11.40 | 16,300 |
Jan 17, 2023 | 11.60 | 11.60 | 11.41 | 11.45 | 11.45 | 35,000 |
Jan 13, 2023 | 11.46 | 11.53 | 11.46 | 11.50 | 11.50 | 37,000 |
Jan 12, 2023 | 11.50 | 11.59 | 11.39 | 11.57 | 11.57 | 395,700 |
Jan 11, 2023 | 11.40 | 11.40 | 11.33 | 11.37 | 11.37 | 22,100 |
Jan 10, 2023 | 11.33 | 11.35 | 11.30 | 11.32 | 11.32 | 15,000 |
Jan 09, 2023 | 11.26 | 11.37 | 11.26 | 11.31 | 11.31 | 55,200 |
Jan 06, 2023 | 10.86 | 11.14 | 10.84 | 11.14 | 11.14 | 45,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |