Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 8.99 | 9.13 | 8.97 | 9.10 | 9.10 | 27,356,900 |
Jun 01, 2023 | 8.79 | 8.92 | 8.74 | 8.89 | 8.89 | 20,441,900 |
Jun 01, 2023 | 0.02353 Dividend | |||||
May 31, 2023 | 8.82 | 8.89 | 8.75 | 8.78 | 8.76 | 29,325,500 |
May 30, 2023 | 9.05 | 9.05 | 8.82 | 8.88 | 8.86 | 23,612,600 |
May 29, 2023 | 8.95 | 9.01 | 8.89 | 8.97 | 8.95 | 9,876,500 |
May 26, 2023 | 9.10 | 9.16 | 8.92 | 8.98 | 8.96 | 14,840,200 |
May 25, 2023 | 9.00 | 9.09 | 8.94 | 9.03 | 9.01 | 20,820,500 |
May 24, 2023 | 8.89 | 8.98 | 8.85 | 8.90 | 8.88 | 17,658,800 |
May 23, 2023 | 8.88 | 9.03 | 8.84 | 8.91 | 8.89 | 15,606,300 |
May 22, 2023 | 8.88 | 9.01 | 8.84 | 8.87 | 8.85 | 16,913,300 |
May 19, 2023 | 8.98 | 9.00 | 8.87 | 8.93 | 8.91 | 43,606,100 |
May 18, 2023 | 8.97 | 9.01 | 8.83 | 8.99 | 8.97 | 25,126,400 |
May 17, 2023 | 9.02 | 9.10 | 8.95 | 9.01 | 8.99 | 14,801,900 |
May 16, 2023 | 8.99 | 9.12 | 8.91 | 8.98 | 8.96 | 14,207,000 |
May 15, 2023 | 8.97 | 9.03 | 8.91 | 9.00 | 8.98 | 28,643,100 |
May 12, 2023 | 8.92 | 8.99 | 8.87 | 8.96 | 8.94 | 14,740,800 |
May 11, 2023 | 8.90 | 9.06 | 8.87 | 9.00 | 8.98 | 19,239,800 |
May 10, 2023 | 8.83 | 8.94 | 8.75 | 8.92 | 8.90 | 19,360,000 |
May 09, 2023 | 8.78 | 8.94 | 8.77 | 8.85 | 8.83 | 19,193,200 |
May 08, 2023 | 8.77 | 8.92 | 8.75 | 8.80 | 8.78 | 16,886,900 |
May 05, 2023 | 8.52 | 8.80 | 8.49 | 8.74 | 8.72 | 32,964,700 |
May 04, 2023 | 8.41 | 8.54 | 8.32 | 8.48 | 8.46 | 26,512,500 |
May 03, 2023 | 8.37 | 8.42 | 8.33 | 8.37 | 8.35 | 15,887,900 |
May 02, 2023 | 8.67 | 8.70 | 8.31 | 8.38 | 8.36 | 31,006,000 |
Apr 28, 2023 | 8.63 | 8.71 | 8.51 | 8.68 | 8.66 | 28,906,000 |
Apr 27, 2023 | 8.50 | 8.59 | 8.48 | 8.59 | 8.57 | 17,660,400 |
Apr 26, 2023 | 8.60 | 8.60 | 8.45 | 8.48 | 8.46 | 25,655,800 |
Apr 25, 2023 | 8.53 | 8.60 | 8.52 | 8.59 | 8.57 | 27,183,900 |
Apr 24, 2023 | 8.51 | 8.67 | 8.48 | 8.57 | 8.55 | 25,977,100 |
Apr 20, 2023 | 8.55 | 8.59 | 8.46 | 8.53 | 8.51 | 15,950,000 |
Apr 19, 2023 | 8.55 | 8.60 | 8.49 | 8.54 | 8.52 | 14,538,700 |
Apr 18, 2023 | 8.64 | 8.68 | 8.53 | 8.63 | 8.61 | 15,572,100 |
Apr 17, 2023 | 8.69 | 8.70 | 8.58 | 8.63 | 8.61 | 9,842,800 |
Apr 14, 2023 | 8.58 | 8.74 | 8.55 | 8.67 | 8.65 | 13,898,700 |
Apr 13, 2023 | 8.59 | 8.66 | 8.52 | 8.60 | 8.58 | 20,758,800 |
Apr 12, 2023 | 8.45 | 8.72 | 8.44 | 8.59 | 8.57 | 29,440,500 |
Apr 11, 2023 | 8.23 | 8.45 | 8.21 | 8.42 | 8.40 | 20,673,500 |
Apr 10, 2023 | 8.14 | 8.23 | 8.13 | 8.15 | 8.13 | 11,087,800 |
Apr 06, 2023 | 8.11 | 8.16 | 8.04 | 8.12 | 8.10 | 13,817,300 |
Apr 05, 2023 | 8.20 | 8.22 | 8.07 | 8.13 | 8.11 | 14,482,100 |
Apr 04, 2023 | 8.09 | 8.23 | 8.08 | 8.15 | 8.13 | 10,970,600 |
Apr 03, 2023 | 8.17 | 8.20 | 8.01 | 8.09 | 8.07 | 24,181,800 |
Mar 31, 2023 | 8.18 | 8.30 | 8.16 | 8.22 | 8.20 | 21,108,900 |
Mar 30, 2023 | 8.07 | 8.19 | 8.02 | 8.16 | 8.14 | 17,155,100 |
Mar 29, 2023 | 7.96 | 8.02 | 7.84 | 7.99 | 7.97 | 20,702,800 |
Mar 28, 2023 | 7.94 | 7.98 | 7.88 | 7.91 | 7.89 | 53,878,300 |
Mar 27, 2023 | 7.89 | 7.99 | 7.89 | 7.94 | 7.92 | 35,807,000 |
Mar 24, 2023 | 7.80 | 7.89 | 7.65 | 7.85 | 7.83 | 20,311,100 |
Mar 24, 2023 | 0.0773 Dividend | |||||
Mar 23, 2023 | 7.95 | 8.03 | 7.74 | 7.78 | 7.68 | 26,999,700 |
Mar 22, 2023 | 7.99 | 8.04 | 7.88 | 7.90 | 7.80 | 22,582,800 |
Mar 21, 2023 | 7.96 | 8.05 | 7.95 | 8.00 | 7.90 | 22,882,700 |
Mar 20, 2023 | 7.90 | 8.01 | 7.85 | 7.91 | 7.81 | 15,538,300 |
Mar 17, 2023 | 8.02 | 8.03 | 7.86 | 7.86 | 7.76 | 38,623,500 |
Mar 16, 2023 | 8.00 | 8.08 | 7.92 | 8.04 | 7.94 | 26,170,600 |
Mar 15, 2023 | 7.90 | 8.02 | 7.80 | 7.98 | 7.88 | 38,160,300 |
Mar 14, 2023 | 7.97 | 8.02 | 7.91 | 7.95 | 7.85 | 19,957,100 |
Mar 13, 2023 | 8.04 | 8.04 | 7.88 | 7.95 | 7.85 | 25,522,100 |
Mar 10, 2023 | 8.21 | 8.22 | 8.01 | 8.07 | 7.97 | 23,220,000 |
Mar 09, 2023 | 8.28 | 8.33 | 8.20 | 8.21 | 8.11 | 20,720,400 |
Mar 08, 2023 | 8.15 | 8.36 | 8.14 | 8.30 | 8.20 | 25,673,300 |
Mar 07, 2023 | 8.18 | 8.19 | 8.06 | 8.13 | 8.03 | 12,019,000 |
Mar 06, 2023 | 8.04 | 8.30 | 8.02 | 8.16 | 8.06 | 23,929,200 |
Mar 03, 2023 | 8.04 | 8.07 | 7.94 | 7.99 | 7.89 | 19,123,800 |
Mar 02, 2023 | 8.14 | 8.26 | 7.93 | 7.97 | 7.87 | 26,631,900 |
Mar 01, 2023 | 8.23 | 8.23 | 8.04 | 8.15 | 8.05 | 24,392,400 |
Mar 01, 2023 | 0.02353 Dividend | |||||
Feb 28, 2023 | 8.26 | 8.34 | 8.17 | 8.23 | 8.10 | 19,176,800 |
Feb 27, 2023 | 8.32 | 8.37 | 8.23 | 8.25 | 8.12 | 13,178,200 |
Feb 24, 2023 | 8.55 | 8.56 | 8.32 | 8.32 | 8.19 | 17,845,300 |
Feb 23, 2023 | 8.57 | 8.76 | 8.53 | 8.56 | 8.43 | 17,056,400 |
Feb 22, 2023 | 8.63 | 8.70 | 8.51 | 8.56 | 8.43 | 17,557,900 |
Feb 17, 2023 | 8.71 | 8.78 | 8.66 | 8.74 | 8.61 | 13,853,100 |
Feb 16, 2023 | 8.70 | 8.83 | 8.66 | 8.76 | 8.62 | 14,453,100 |
Feb 15, 2023 | 8.64 | 8.83 | 8.62 | 8.74 | 8.61 | 33,152,200 |
Feb 14, 2023 | 8.75 | 8.83 | 8.63 | 8.68 | 8.55 | 20,245,700 |
Feb 13, 2023 | 8.53 | 8.82 | 8.53 | 8.74 | 8.61 | 20,072,200 |
Feb 10, 2023 | 8.58 | 8.66 | 8.49 | 8.53 | 8.40 | 17,221,300 |
Feb 09, 2023 | 8.85 | 8.90 | 8.52 | 8.62 | 8.49 | 20,851,300 |
Feb 08, 2023 | 8.35 | 8.94 | 8.33 | 8.85 | 8.71 | 47,468,000 |
Feb 07, 2023 | 8.26 | 8.29 | 8.09 | 8.16 | 8.03 | 21,464,500 |
Feb 06, 2023 | 8.24 | 8.30 | 8.20 | 8.25 | 8.12 | 18,199,200 |
Feb 03, 2023 | 8.28 | 8.33 | 8.19 | 8.24 | 8.11 | 23,868,300 |
Feb 02, 2023 | 8.25 | 8.52 | 8.25 | 8.32 | 8.19 | 34,950,900 |
Feb 01, 2023 | 8.52 | 8.55 | 8.23 | 8.28 | 8.15 | 30,490,800 |
Jan 31, 2023 | 8.46 | 8.61 | 8.45 | 8.53 | 8.40 | 30,498,300 |
Jan 30, 2023 | 8.46 | 8.50 | 8.39 | 8.50 | 8.37 | 20,246,000 |
Jan 27, 2023 | 8.64 | 8.64 | 8.42 | 8.42 | 8.29 | 19,467,500 |
Jan 26, 2023 | 8.60 | 8.68 | 8.55 | 8.62 | 8.49 | 13,110,100 |
Jan 25, 2023 | 8.55 | 8.59 | 8.42 | 8.58 | 8.45 | 13,446,500 |
Jan 24, 2023 | 8.41 | 8.58 | 8.41 | 8.56 | 8.43 | 14,085,900 |
Jan 23, 2023 | 8.60 | 8.62 | 8.36 | 8.40 | 8.27 | 22,321,300 |
Jan 20, 2023 | 8.68 | 8.71 | 8.54 | 8.58 | 8.45 | 16,379,600 |
Jan 19, 2023 | 8.59 | 8.72 | 8.52 | 8.69 | 8.56 | 14,326,200 |
Jan 18, 2023 | 8.70 | 8.76 | 8.63 | 8.68 | 8.55 | 19,090,300 |
Jan 17, 2023 | 8.48 | 8.67 | 8.46 | 8.61 | 8.48 | 17,051,000 |
Jan 16, 2023 | 8.62 | 8.62 | 8.40 | 8.48 | 8.35 | 15,106,900 |
Jan 13, 2023 | 8.66 | 8.80 | 8.53 | 8.63 | 8.50 | 10,766,100 |
Jan 12, 2023 | 8.79 | 8.81 | 8.58 | 8.70 | 8.57 | 24,015,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |