Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | 7.80 | 7.87 | 7.72 | 7.81 | 7.81 | 1,117,100 |
Mar 27, 2023 | 7.87 | 7.87 | 7.58 | 7.81 | 7.81 | 2,361,400 |
Mar 24, 2023 | 7.66 | 7.76 | 7.56 | 7.70 | 7.70 | 3,159,800 |
Mar 23, 2023 | 8.00 | 8.16 | 7.71 | 7.80 | 7.80 | 2,235,300 |
Mar 22, 2023 | 8.37 | 8.37 | 7.94 | 7.96 | 7.96 | 2,151,500 |
Mar 21, 2023 | 8.22 | 8.39 | 8.15 | 8.33 | 8.33 | 2,215,400 |
Mar 20, 2023 | 7.94 | 8.10 | 7.82 | 8.09 | 8.09 | 2,616,900 |
Mar 17, 2023 | 7.83 | 7.94 | 7.74 | 7.89 | 7.89 | 11,669,000 |
Mar 16, 2023 | 7.80 | 7.96 | 7.69 | 7.87 | 7.87 | 5,630,800 |
Mar 15, 2023 | 8.12 | 8.14 | 7.81 | 8.02 | 8.02 | 4,734,700 |
Mar 14, 2023 | 8.45 | 8.62 | 8.32 | 8.39 | 8.39 | 3,680,300 |
Mar 14, 2023 | 0.2 Dividend | |||||
Mar 13, 2023 | 8.46 | 8.67 | 8.30 | 8.56 | 8.36 | 2,908,500 |
Mar 10, 2023 | 8.82 | 8.91 | 8.56 | 8.60 | 8.40 | 2,880,500 |
Mar 09, 2023 | 8.88 | 9.14 | 8.82 | 8.83 | 8.62 | 2,323,300 |
Mar 08, 2023 | 8.56 | 8.79 | 8.55 | 8.78 | 8.57 | 1,857,500 |
Mar 07, 2023 | 8.65 | 8.71 | 8.51 | 8.57 | 8.37 | 861,300 |
Mar 06, 2023 | 8.62 | 8.74 | 8.53 | 8.65 | 8.45 | 1,485,800 |
Mar 03, 2023 | 8.52 | 8.79 | 8.44 | 8.77 | 8.57 | 1,246,800 |
Mar 02, 2023 | 8.59 | 8.71 | 8.45 | 8.61 | 8.41 | 2,591,300 |
Mar 01, 2023 | 8.43 | 8.63 | 8.26 | 8.55 | 8.35 | 1,972,900 |
Feb 28, 2023 | 8.38 | 8.49 | 8.24 | 8.39 | 8.19 | 3,872,100 |
Feb 27, 2023 | 8.52 | 8.53 | 8.30 | 8.37 | 8.17 | 2,641,600 |
Feb 24, 2023 | 8.12 | 8.50 | 8.07 | 8.47 | 8.27 | 3,043,400 |
Feb 23, 2023 | 8.05 | 8.21 | 8.03 | 8.16 | 7.97 | 2,884,300 |
Feb 22, 2023 | 8.00 | 8.09 | 7.83 | 7.91 | 7.73 | 2,834,200 |
Feb 21, 2023 | 8.05 | 8.27 | 7.95 | 7.96 | 7.77 | 2,953,800 |
Feb 17, 2023 | 8.35 | 8.38 | 8.02 | 8.04 | 7.85 | 3,449,300 |
Feb 16, 2023 | 8.56 | 8.63 | 8.29 | 8.45 | 8.25 | 2,749,600 |
Feb 15, 2023 | 8.78 | 8.78 | 8.51 | 8.62 | 8.42 | 2,100,100 |
Feb 14, 2023 | 8.54 | 8.86 | 8.44 | 8.81 | 8.60 | 2,849,200 |
Feb 13, 2023 | 8.48 | 8.58 | 8.43 | 8.47 | 8.27 | 971,500 |
Feb 10, 2023 | 8.51 | 8.55 | 8.43 | 8.48 | 8.28 | 1,203,800 |
Feb 09, 2023 | 8.53 | 8.59 | 8.37 | 8.41 | 8.21 | 990,900 |
Feb 08, 2023 | 8.62 | 8.71 | 8.46 | 8.50 | 8.30 | 1,226,900 |
Feb 07, 2023 | 8.44 | 8.67 | 8.41 | 8.57 | 8.37 | 1,604,900 |
Feb 06, 2023 | 8.46 | 8.53 | 8.28 | 8.40 | 8.20 | 1,191,700 |
Feb 03, 2023 | 8.40 | 8.73 | 8.39 | 8.44 | 8.24 | 1,728,100 |
Feb 02, 2023 | 8.40 | 8.62 | 8.26 | 8.31 | 8.12 | 2,949,600 |
Feb 01, 2023 | 8.58 | 8.58 | 8.23 | 8.36 | 8.16 | 2,372,700 |
Jan 31, 2023 | 8.36 | 8.62 | 8.34 | 8.53 | 8.33 | 2,359,200 |
Jan 30, 2023 | 8.55 | 8.60 | 8.26 | 8.38 | 8.18 | 3,315,800 |
Jan 27, 2023 | 8.97 | 9.02 | 8.55 | 8.68 | 8.48 | 2,895,800 |
Jan 26, 2023 | 8.92 | 8.92 | 8.46 | 8.73 | 8.53 | 2,981,800 |
Jan 25, 2023 | 9.16 | 9.20 | 8.81 | 8.86 | 8.65 | 2,757,400 |
Jan 24, 2023 | 9.38 | 9.38 | 9.16 | 9.21 | 8.99 | 1,137,800 |
Jan 23, 2023 | 9.45 | 9.45 | 9.27 | 9.38 | 9.16 | 1,775,800 |
Jan 20, 2023 | 9.09 | 9.43 | 8.97 | 9.22 | 9.00 | 2,653,600 |
Jan 19, 2023 | 8.95 | 9.21 | 8.66 | 8.97 | 8.76 | 4,041,700 |
Jan 18, 2023 | 9.13 | 9.35 | 8.67 | 8.69 | 8.49 | 1,403,500 |
Jan 17, 2023 | 9.15 | 9.22 | 8.95 | 9.13 | 8.92 | 1,518,700 |
Jan 16, 2023 | 9.09 | 9.27 | 9.09 | 9.16 | 8.95 | 672,000 |
Jan 13, 2023 | 9.12 | 9.29 | 8.87 | 9.22 | 9.00 | 1,386,300 |
Jan 12, 2023 | 8.77 | 9.36 | 8.77 | 9.14 | 8.93 | 3,338,700 |
Jan 11, 2023 | 8.53 | 8.75 | 8.44 | 8.70 | 8.50 | 1,707,300 |
Jan 10, 2023 | 8.36 | 8.57 | 8.23 | 8.45 | 8.25 | 1,495,300 |
Jan 09, 2023 | 8.43 | 8.56 | 8.27 | 8.33 | 8.14 | 902,600 |
Jan 06, 2023 | 8.27 | 8.38 | 8.15 | 8.28 | 8.09 | 1,120,700 |
Jan 05, 2023 | 8.09 | 8.34 | 8.07 | 8.16 | 7.97 | 1,393,400 |
Jan 04, 2023 | 8.17 | 8.51 | 8.13 | 8.23 | 8.04 | 2,095,800 |
Jan 03, 2023 | 9.20 | 9.31 | 8.21 | 8.26 | 8.07 | 2,442,900 |
Dec 30, 2022 | 9.32 | 9.49 | 9.31 | 9.43 | 9.21 | 385,100 |
Dec 29, 2022 | 9.19 | 9.40 | 9.12 | 9.38 | 9.16 | 1,300,900 |
Dec 28, 2022 | 9.63 | 9.63 | 9.14 | 9.20 | 8.99 | 1,028,200 |
Dec 23, 2022 | 9.28 | 9.74 | 9.26 | 9.63 | 9.40 | 1,287,900 |
Dec 22, 2022 | 9.51 | 9.58 | 9.03 | 9.24 | 9.02 | 957,900 |
Dec 21, 2022 | 9.21 | 9.57 | 9.20 | 9.53 | 9.31 | 1,367,200 |
Dec 20, 2022 | 9.07 | 9.11 | 8.88 | 9.08 | 8.87 | 965,100 |
Dec 19, 2022 | 9.30 | 9.36 | 8.95 | 9.10 | 8.89 | 1,028,600 |
Dec 16, 2022 | 9.44 | 9.54 | 9.12 | 9.23 | 9.01 | 1,381,800 |
Dec 15, 2022 | 9.47 | 9.61 | 9.33 | 9.55 | 9.33 | 1,075,500 |
Dec 14, 2022 | 9.32 | 9.51 | 9.18 | 9.42 | 9.20 | 1,947,000 |
Dec 14, 2022 | 0.02 Dividend | |||||
Dec 13, 2022 | 9.62 | 9.73 | 9.25 | 9.31 | 9.07 | 1,869,100 |
Dec 12, 2022 | 9.52 | 9.75 | 9.40 | 9.45 | 9.21 | 1,631,300 |
Dec 09, 2022 | 9.65 | 9.75 | 9.44 | 9.50 | 9.26 | 634,800 |
Dec 08, 2022 | 9.90 | 9.99 | 9.50 | 9.65 | 9.40 | 1,120,900 |
Dec 07, 2022 | 9.58 | 9.90 | 9.46 | 9.70 | 9.45 | 1,405,000 |
Dec 06, 2022 | 10.00 | 10.15 | 9.56 | 9.58 | 9.34 | 1,513,700 |
Dec 05, 2022 | 10.50 | 10.55 | 9.99 | 10.05 | 9.79 | 2,024,900 |
Dec 02, 2022 | 10.51 | 10.79 | 10.37 | 10.44 | 10.17 | 1,132,400 |
Dec 01, 2022 | 10.88 | 10.98 | 10.53 | 10.62 | 10.35 | 915,000 |
Nov 30, 2022 | 10.92 | 10.98 | 10.63 | 10.74 | 10.47 | 996,300 |
Nov 29, 2022 | 10.62 | 10.94 | 10.62 | 10.82 | 10.54 | 2,118,400 |
Nov 28, 2022 | 10.36 | 10.66 | 10.34 | 10.49 | 10.22 | 733,500 |
Nov 25, 2022 | 10.74 | 10.81 | 10.60 | 10.63 | 10.36 | 619,700 |
Nov 24, 2022 | 10.87 | 10.87 | 10.65 | 10.72 | 10.45 | 506,200 |
Nov 23, 2022 | 10.84 | 11.05 | 10.77 | 10.86 | 10.58 | 697,800 |
Nov 22, 2022 | 10.74 | 11.17 | 10.68 | 10.93 | 10.65 | 1,839,500 |
Nov 21, 2022 | 10.51 | 10.75 | 10.29 | 10.60 | 10.33 | 637,400 |
Nov 18, 2022 | 10.38 | 10.73 | 10.27 | 10.68 | 10.41 | 778,100 |
Nov 17, 2022 | 10.55 | 10.65 | 10.28 | 10.65 | 10.38 | 942,700 |
Nov 16, 2022 | 10.89 | 10.93 | 10.63 | 10.72 | 10.45 | 927,000 |
Nov 15, 2022 | 10.88 | 11.10 | 10.65 | 10.97 | 10.69 | 960,600 |
Nov 14, 2022 | 10.92 | 11.28 | 10.82 | 10.84 | 10.56 | 1,146,900 |
Nov 11, 2022 | 10.90 | 11.01 | 10.67 | 10.89 | 10.61 | 1,674,400 |
Nov 10, 2022 | 10.38 | 10.81 | 10.17 | 10.79 | 10.52 | 2,017,400 |
Nov 09, 2022 | 10.54 | 10.54 | 9.98 | 10.03 | 9.77 | 1,305,800 |
Nov 08, 2022 | 10.77 | 10.87 | 10.57 | 10.64 | 10.37 | 982,900 |
Nov 07, 2022 | 10.80 | 11.09 | 10.79 | 10.88 | 10.60 | 2,024,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |