Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 8.73 | 8.76 | 8.53 | 8.55 | 8.55 | 1,586,317 |
May 30, 2023 | 8.80 | 8.88 | 8.67 | 8.87 | 8.87 | 4,579,300 |
May 29, 2023 | 8.85 | 9.05 | 8.85 | 9.05 | 9.05 | 925,300 |
May 26, 2023 | 8.87 | 8.94 | 8.82 | 8.89 | 8.89 | 3,807,300 |
May 25, 2023 | 9.01 | 9.02 | 8.79 | 8.80 | 8.80 | 3,161,700 |
May 24, 2023 | 9.33 | 9.38 | 9.11 | 9.16 | 9.16 | 2,425,800 |
May 23, 2023 | 9.19 | 9.37 | 9.13 | 9.25 | 9.25 | 5,360,700 |
May 19, 2023 | 9.20 | 9.25 | 9.05 | 9.10 | 9.10 | 2,176,800 |
May 18, 2023 | 8.91 | 9.09 | 8.81 | 9.07 | 9.07 | 3,136,400 |
May 17, 2023 | 8.94 | 9.01 | 8.82 | 8.96 | 8.96 | 3,552,300 |
May 16, 2023 | 9.01 | 9.09 | 8.82 | 8.84 | 8.84 | 3,247,000 |
May 15, 2023 | 9.17 | 9.21 | 9.03 | 9.06 | 9.06 | 4,324,100 |
May 12, 2023 | 9.31 | 9.35 | 9.06 | 9.13 | 9.13 | 2,473,700 |
May 11, 2023 | 9.09 | 9.19 | 9.06 | 9.13 | 9.13 | 2,422,000 |
May 10, 2023 | 9.40 | 9.40 | 9.14 | 9.18 | 9.18 | 3,096,100 |
May 09, 2023 | 9.20 | 9.45 | 9.17 | 9.34 | 9.34 | 2,042,900 |
May 08, 2023 | 9.60 | 9.65 | 9.30 | 9.33 | 9.33 | 3,135,500 |
May 05, 2023 | 9.40 | 9.48 | 9.35 | 9.38 | 9.38 | 2,743,100 |
May 04, 2023 | 9.17 | 9.24 | 9.02 | 9.11 | 9.11 | 3,372,900 |
May 03, 2023 | 9.18 | 9.25 | 9.06 | 9.13 | 9.13 | 4,673,300 |
May 02, 2023 | 9.75 | 9.78 | 9.23 | 9.36 | 9.36 | 4,869,800 |
May 01, 2023 | 9.84 | 10.02 | 9.78 | 9.84 | 9.84 | 3,809,600 |
Apr 28, 2023 | 9.81 | 10.09 | 9.75 | 10.02 | 10.02 | 4,251,700 |
Apr 27, 2023 | 9.75 | 9.94 | 9.68 | 9.77 | 9.77 | 2,945,200 |
Apr 26, 2023 | 9.90 | 10.00 | 9.66 | 9.75 | 9.75 | 3,826,600 |
Apr 25, 2023 | 10.14 | 10.15 | 9.90 | 9.92 | 9.92 | 3,073,000 |
Apr 24, 2023 | 9.95 | 10.25 | 9.94 | 10.24 | 10.24 | 5,414,600 |
Apr 21, 2023 | 10.08 | 10.09 | 9.90 | 9.97 | 9.97 | 2,553,800 |
Apr 20, 2023 | 10.10 | 10.19 | 9.93 | 9.97 | 9.97 | 3,791,800 |
Apr 19, 2023 | 10.40 | 10.41 | 10.17 | 10.27 | 10.27 | 3,783,400 |
Apr 18, 2023 | 10.36 | 10.54 | 10.32 | 10.47 | 10.47 | 3,865,500 |
Apr 17, 2023 | 10.37 | 10.47 | 10.31 | 10.36 | 10.36 | 3,852,800 |
Apr 14, 2023 | 10.35 | 10.46 | 10.32 | 10.39 | 10.39 | 4,519,300 |
Apr 13, 2023 | 10.31 | 10.48 | 10.31 | 10.36 | 10.36 | 6,015,400 |
Apr 12, 2023 | 10.35 | 10.42 | 10.26 | 10.33 | 10.33 | 3,573,500 |
Apr 11, 2023 | 10.25 | 10.34 | 10.20 | 10.25 | 10.25 | 2,886,900 |
Apr 10, 2023 | 10.08 | 10.33 | 10.05 | 10.18 | 10.18 | 10,287,500 |
Apr 06, 2023 | 10.15 | 10.16 | 9.95 | 9.99 | 9.99 | 7,524,100 |
Apr 05, 2023 | 10.03 | 10.19 | 9.91 | 10.13 | 10.13 | 4,584,000 |
Apr 04, 2023 | 10.30 | 10.30 | 9.95 | 10.10 | 10.10 | 5,326,600 |
Apr 03, 2023 | 10.00 | 10.25 | 9.90 | 10.17 | 10.17 | 12,190,400 |
Mar 31, 2023 | 9.43 | 9.59 | 9.43 | 9.54 | 9.54 | 6,667,200 |
Mar 30, 2023 | 9.45 | 9.54 | 9.39 | 9.40 | 9.40 | 4,232,600 |
Mar 29, 2023 | 9.22 | 9.44 | 9.21 | 9.37 | 9.37 | 7,071,500 |
Mar 28, 2023 | 8.98 | 9.18 | 8.92 | 9.01 | 9.01 | 7,444,200 |
Mar 27, 2023 | 9.01 | 9.10 | 8.71 | 9.06 | 9.06 | 5,937,600 |
Mar 24, 2023 | 8.75 | 9.01 | 8.65 | 8.85 | 8.85 | 7,033,300 |
Mar 23, 2023 | 9.18 | 9.38 | 8.94 | 9.02 | 9.02 | 9,090,200 |
Mar 22, 2023 | 8.95 | 9.38 | 8.90 | 9.08 | 9.08 | 11,728,500 |
Mar 21, 2023 | 8.41 | 8.87 | 8.40 | 8.80 | 8.80 | 7,665,700 |
Mar 20, 2023 | 7.95 | 8.22 | 7.86 | 8.19 | 8.19 | 6,097,500 |
Mar 17, 2023 | 8.12 | 8.17 | 7.86 | 7.98 | 7.98 | 11,063,100 |
Mar 16, 2023 | 7.85 | 8.23 | 7.77 | 8.18 | 8.18 | 6,453,600 |
Mar 15, 2023 | 8.28 | 8.29 | 7.73 | 8.02 | 8.02 | 10,106,800 |
Mar 14, 2023 | 8.85 | 9.04 | 8.62 | 8.68 | 8.68 | 6,619,600 |
Mar 14, 2023 | 0.1 Dividend | |||||
Mar 13, 2023 | 9.03 | 9.30 | 8.81 | 8.91 | 8.81 | 9,182,500 |
Mar 10, 2023 | 9.49 | 9.71 | 9.29 | 9.34 | 9.24 | 10,502,000 |
Mar 09, 2023 | 9.70 | 9.95 | 9.55 | 9.56 | 9.45 | 4,293,000 |
Mar 09, 2023 | 0.032 Dividend | |||||
Mar 08, 2023 | 9.62 | 9.91 | 9.59 | 9.67 | 9.53 | 6,780,500 |
Mar 07, 2023 | 9.87 | 10.00 | 9.62 | 9.66 | 9.52 | 5,300,000 |
Mar 06, 2023 | 9.89 | 9.92 | 9.74 | 9.87 | 9.73 | 7,866,900 |
Mar 03, 2023 | 9.75 | 10.07 | 9.66 | 9.96 | 9.82 | 8,171,100 |
Mar 02, 2023 | 9.70 | 9.90 | 9.52 | 9.88 | 9.74 | 4,842,900 |
Mar 01, 2023 | 9.37 | 9.66 | 9.31 | 9.63 | 9.49 | 6,641,300 |
Feb 28, 2023 | 9.65 | 9.66 | 9.32 | 9.33 | 9.19 | 9,659,800 |
Feb 27, 2023 | 9.50 | 9.60 | 9.40 | 9.50 | 9.36 | 4,742,000 |
Feb 24, 2023 | 9.26 | 9.50 | 9.18 | 9.47 | 9.33 | 4,375,700 |
Feb 23, 2023 | 9.22 | 9.43 | 9.15 | 9.37 | 9.23 | 6,323,900 |
Feb 22, 2023 | 9.03 | 9.20 | 8.93 | 9.03 | 8.90 | 9,658,400 |
Feb 21, 2023 | 9.26 | 9.34 | 9.04 | 9.08 | 8.95 | 4,925,200 |
Feb 17, 2023 | 9.47 | 9.50 | 9.25 | 9.26 | 9.13 | 5,572,900 |
Feb 16, 2023 | 9.76 | 9.86 | 9.65 | 9.65 | 9.51 | 2,618,700 |
Feb 15, 2023 | 9.96 | 9.97 | 9.62 | 9.77 | 9.63 | 5,787,100 |
Feb 14, 2023 | 9.77 | 10.09 | 9.74 | 10.07 | 9.92 | 5,781,300 |
Feb 13, 2023 | 9.80 | 9.99 | 9.73 | 9.91 | 9.77 | 2,961,700 |
Feb 10, 2023 | 9.72 | 9.93 | 9.68 | 9.88 | 9.74 | 4,637,300 |
Feb 09, 2023 | 9.74 | 9.81 | 9.55 | 9.57 | 9.43 | 3,194,700 |
Feb 08, 2023 | 9.72 | 9.86 | 9.65 | 9.74 | 9.60 | 4,671,600 |
Feb 07, 2023 | 9.33 | 9.71 | 9.24 | 9.70 | 9.56 | 5,104,200 |
Feb 06, 2023 | 9.32 | 9.35 | 9.13 | 9.26 | 9.13 | 3,202,300 |
Feb 03, 2023 | 9.34 | 9.60 | 9.28 | 9.31 | 9.18 | 4,308,400 |
Feb 02, 2023 | 9.59 | 9.69 | 9.17 | 9.28 | 9.15 | 4,944,500 |
Feb 01, 2023 | 9.89 | 9.90 | 9.30 | 9.61 | 9.47 | 8,516,900 |
Jan 31, 2023 | 9.75 | 9.96 | 9.64 | 9.94 | 9.80 | 3,523,300 |
Jan 30, 2023 | 9.77 | 10.01 | 9.74 | 9.79 | 9.65 | 4,256,000 |
Jan 27, 2023 | 10.00 | 10.22 | 9.89 | 9.96 | 9.82 | 4,695,500 |
Jan 26, 2023 | 9.89 | 9.99 | 9.64 | 9.97 | 9.83 | 4,999,100 |
Jan 25, 2023 | 9.77 | 9.77 | 9.53 | 9.71 | 9.57 | 3,048,100 |
Jan 24, 2023 | 10.01 | 10.07 | 9.76 | 9.80 | 9.66 | 3,361,100 |
Jan 23, 2023 | 9.89 | 10.05 | 9.87 | 10.01 | 9.86 | 3,557,400 |
Jan 20, 2023 | 9.78 | 9.86 | 9.66 | 9.82 | 9.68 | 2,744,100 |
Jan 19, 2023 | 9.53 | 9.79 | 9.46 | 9.74 | 9.60 | 2,657,000 |
Jan 18, 2023 | 9.75 | 9.98 | 9.56 | 9.57 | 9.43 | 4,709,900 |
Jan 17, 2023 | 9.72 | 9.76 | 9.53 | 9.67 | 9.53 | 3,541,200 |
Jan 16, 2023 | 9.54 | 9.75 | 9.54 | 9.61 | 9.47 | 1,435,400 |
Jan 13, 2023 | 9.52 | 9.62 | 9.38 | 9.58 | 9.44 | 3,766,500 |
Jan 12, 2023 | 9.32 | 9.54 | 9.24 | 9.52 | 9.38 | 3,635,700 |
Jan 11, 2023 | 9.30 | 9.35 | 9.12 | 9.23 | 9.10 | 4,463,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |