Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 7.38 | 7.43 | 7.28 | 7.34 | 7.34 | 1,043,327 |
Jun 07, 2023 | 7.34 | 7.54 | 7.32 | 7.34 | 7.34 | 2,265,000 |
Jun 06, 2023 | 7.19 | 7.29 | 7.13 | 7.27 | 7.27 | 1,669,400 |
Jun 05, 2023 | 7.22 | 7.33 | 7.19 | 7.31 | 7.31 | 2,084,300 |
Jun 02, 2023 | 7.38 | 7.39 | 7.16 | 7.30 | 7.30 | 2,749,200 |
Jun 01, 2023 | 7.11 | 7.33 | 7.10 | 7.27 | 7.27 | 2,216,600 |
May 31, 2023 | 7.10 | 7.23 | 7.09 | 7.14 | 7.14 | 3,931,300 |
May 30, 2023 | 7.16 | 7.19 | 6.96 | 7.04 | 7.04 | 3,317,500 |
May 26, 2023 | 7.21 | 7.24 | 7.06 | 7.09 | 7.09 | 2,878,400 |
May 25, 2023 | 7.22 | 7.26 | 7.09 | 7.13 | 7.13 | 3,944,000 |
May 24, 2023 | 7.53 | 7.57 | 7.40 | 7.45 | 7.45 | 2,769,200 |
May 23, 2023 | 7.59 | 7.71 | 7.56 | 7.63 | 7.63 | 2,889,400 |
May 22, 2023 | 7.64 | 7.80 | 7.62 | 7.75 | 7.75 | 2,192,300 |
May 19, 2023 | 7.68 | 7.83 | 7.58 | 7.65 | 7.65 | 2,981,700 |
May 18, 2023 | 7.60 | 7.70 | 7.45 | 7.69 | 7.69 | 4,888,400 |
May 17, 2023 | 7.69 | 7.77 | 7.61 | 7.72 | 7.72 | 2,805,400 |
May 16, 2023 | 7.91 | 7.98 | 7.81 | 7.84 | 7.84 | 2,475,900 |
May 15, 2023 | 7.84 | 8.01 | 7.82 | 7.96 | 7.96 | 2,428,800 |
May 12, 2023 | 7.90 | 8.03 | 7.77 | 7.84 | 7.84 | 3,562,300 |
May 11, 2023 | 7.94 | 8.00 | 7.77 | 7.86 | 7.86 | 6,327,900 |
May 10, 2023 | 8.09 | 8.29 | 8.09 | 8.27 | 8.27 | 5,022,500 |
May 09, 2023 | 8.97 | 9.02 | 8.37 | 8.38 | 8.38 | 9,182,700 |
May 08, 2023 | 9.81 | 9.88 | 9.67 | 9.67 | 9.67 | 3,753,300 |
May 05, 2023 | 9.63 | 9.72 | 9.42 | 9.61 | 9.61 | 4,501,800 |
May 04, 2023 | 9.22 | 9.50 | 9.19 | 9.32 | 9.32 | 3,666,200 |
May 03, 2023 | 8.88 | 9.16 | 8.86 | 9.02 | 9.02 | 3,384,200 |
May 02, 2023 | 8.70 | 8.82 | 8.59 | 8.78 | 8.78 | 2,398,300 |
May 01, 2023 | 9.12 | 9.14 | 8.85 | 8.85 | 8.85 | 1,691,900 |
Apr 28, 2023 | 8.78 | 9.02 | 8.74 | 8.95 | 8.95 | 2,879,800 |
Apr 27, 2023 | 8.67 | 8.81 | 8.63 | 8.77 | 8.77 | 2,610,800 |
Apr 26, 2023 | 8.78 | 8.80 | 8.67 | 8.69 | 8.69 | 2,054,800 |
Apr 25, 2023 | 8.77 | 8.79 | 8.66 | 8.79 | 8.79 | 2,309,300 |
Apr 24, 2023 | 8.98 | 9.02 | 8.87 | 8.88 | 8.88 | 3,185,300 |
Apr 21, 2023 | 9.15 | 9.25 | 9.01 | 9.04 | 9.04 | 3,074,500 |
Apr 20, 2023 | 9.19 | 9.30 | 9.09 | 9.13 | 9.13 | 2,203,500 |
Apr 19, 2023 | 9.17 | 9.32 | 9.13 | 9.16 | 9.16 | 3,540,300 |
Apr 18, 2023 | 9.34 | 9.57 | 9.28 | 9.41 | 9.41 | 9,080,600 |
Apr 17, 2023 | 8.59 | 8.62 | 8.47 | 8.60 | 8.60 | 4,094,400 |
Apr 14, 2023 | 8.81 | 8.82 | 8.52 | 8.63 | 8.63 | 4,993,000 |
Apr 13, 2023 | 8.84 | 9.16 | 8.80 | 9.14 | 9.14 | 6,757,200 |
Apr 12, 2023 | 8.56 | 8.61 | 8.41 | 8.51 | 8.51 | 4,153,900 |
Apr 11, 2023 | 8.32 | 8.62 | 8.30 | 8.56 | 8.56 | 3,989,400 |
Apr 10, 2023 | 8.19 | 8.39 | 8.19 | 8.27 | 8.27 | 3,089,500 |
Apr 06, 2023 | 8.25 | 8.32 | 8.15 | 8.24 | 8.24 | 2,772,500 |
Apr 05, 2023 | 8.44 | 8.52 | 8.28 | 8.39 | 8.39 | 2,660,900 |
Apr 04, 2023 | 8.38 | 8.58 | 8.25 | 8.46 | 8.46 | 4,710,800 |
Apr 03, 2023 | 8.27 | 8.38 | 8.19 | 8.27 | 8.27 | 2,812,700 |
Mar 31, 2023 | 8.48 | 8.51 | 8.26 | 8.32 | 8.32 | 4,128,700 |
Mar 30, 2023 | 8.48 | 8.59 | 8.47 | 8.53 | 8.53 | 3,581,200 |
Mar 29, 2023 | 8.35 | 8.43 | 8.27 | 8.34 | 8.34 | 2,822,400 |
Mar 28, 2023 | 8.21 | 8.44 | 8.19 | 8.39 | 8.39 | 3,467,000 |
Mar 27, 2023 | 8.08 | 8.15 | 8.03 | 8.08 | 8.08 | 2,819,500 |
Mar 24, 2023 | 8.23 | 8.27 | 8.10 | 8.20 | 8.20 | 3,339,000 |
Mar 23, 2023 | 8.44 | 8.48 | 8.19 | 8.30 | 8.30 | 4,426,300 |
Mar 23, 2023 | 0.268 Dividend | |||||
Mar 22, 2023 | 8.50 | 8.76 | 8.47 | 8.54 | 8.27 | 5,777,700 |
Mar 21, 2023 | 8.44 | 8.47 | 8.33 | 8.43 | 8.17 | 3,113,200 |
Mar 20, 2023 | 8.29 | 8.47 | 8.19 | 8.40 | 8.14 | 6,582,500 |
Mar 17, 2023 | 8.11 | 8.37 | 8.04 | 8.29 | 8.03 | 5,093,200 |
Mar 16, 2023 | 8.15 | 8.18 | 8.03 | 8.16 | 7.90 | 3,436,400 |
Mar 15, 2023 | 8.31 | 8.41 | 8.09 | 8.22 | 7.96 | 5,225,000 |
Mar 14, 2023 | 8.40 | 8.54 | 8.32 | 8.45 | 8.18 | 4,910,900 |
Mar 13, 2023 | 8.59 | 8.89 | 8.56 | 8.66 | 8.39 | 6,779,900 |
Mar 10, 2023 | 8.34 | 8.59 | 8.25 | 8.31 | 8.05 | 6,538,100 |
Mar 09, 2023 | 8.07 | 8.19 | 8.06 | 8.11 | 7.86 | 5,080,600 |
Mar 08, 2023 | 8.00 | 8.18 | 8.00 | 8.03 | 7.78 | 3,622,700 |
Mar 07, 2023 | 8.03 | 8.04 | 7.82 | 7.91 | 7.66 | 6,684,900 |
Mar 06, 2023 | 8.25 | 8.26 | 8.04 | 8.13 | 7.87 | 5,737,700 |
Mar 03, 2023 | 8.28 | 8.53 | 8.24 | 8.46 | 8.19 | 5,064,800 |
Mar 02, 2023 | 8.04 | 8.19 | 8.02 | 8.13 | 7.87 | 4,474,000 |
Mar 01, 2023 | 8.16 | 8.22 | 8.04 | 8.09 | 7.84 | 5,097,700 |
Feb 28, 2023 | 8.08 | 8.19 | 8.03 | 8.10 | 7.85 | 4,403,800 |
Feb 27, 2023 | 8.40 | 8.48 | 8.24 | 8.33 | 8.07 | 4,287,800 |
Feb 24, 2023 | 8.40 | 8.52 | 8.33 | 8.44 | 8.18 | 5,554,600 |
Feb 23, 2023 | 8.63 | 8.73 | 8.54 | 8.68 | 8.41 | 6,799,100 |
Feb 22, 2023 | 8.42 | 8.65 | 8.39 | 8.60 | 8.33 | 7,496,300 |
Feb 21, 2023 | 8.58 | 8.75 | 8.52 | 8.71 | 8.44 | 7,909,800 |
Feb 17, 2023 | 9.30 | 9.35 | 9.15 | 9.32 | 9.03 | 2,890,800 |
Feb 16, 2023 | 9.34 | 9.66 | 9.26 | 9.52 | 9.22 | 3,638,500 |
Feb 15, 2023 | 9.36 | 9.48 | 9.26 | 9.45 | 9.15 | 3,768,800 |
Feb 14, 2023 | 9.71 | 9.88 | 9.59 | 9.77 | 9.46 | 2,773,700 |
Feb 13, 2023 | 9.86 | 9.96 | 9.79 | 9.88 | 9.57 | 2,013,800 |
Feb 10, 2023 | 9.75 | 9.93 | 9.65 | 9.78 | 9.47 | 3,426,100 |
Feb 09, 2023 | 10.40 | 10.45 | 9.93 | 9.99 | 9.68 | 3,650,000 |
Feb 08, 2023 | 10.40 | 10.45 | 10.31 | 10.34 | 10.02 | 1,653,600 |
Feb 07, 2023 | 10.41 | 10.56 | 10.25 | 10.48 | 10.15 | 2,066,700 |
Feb 06, 2023 | 10.22 | 10.35 | 10.10 | 10.23 | 9.91 | 3,112,500 |
Feb 03, 2023 | 10.50 | 10.72 | 10.41 | 10.47 | 10.14 | 2,343,400 |
Feb 02, 2023 | 10.95 | 11.08 | 10.75 | 10.87 | 10.53 | 2,396,800 |
Feb 01, 2023 | 10.55 | 10.94 | 10.45 | 10.86 | 10.52 | 3,160,000 |
Jan 31, 2023 | 10.53 | 10.77 | 10.44 | 10.76 | 10.42 | 3,257,000 |
Jan 30, 2023 | 10.66 | 10.80 | 10.65 | 10.68 | 10.34 | 2,470,000 |
Jan 27, 2023 | 10.85 | 10.89 | 10.62 | 10.78 | 10.44 | 4,419,100 |
Jan 26, 2023 | 11.02 | 11.07 | 10.85 | 11.05 | 10.70 | 2,409,800 |
Jan 25, 2023 | 10.97 | 11.27 | 10.94 | 11.17 | 10.82 | 2,226,100 |
Jan 24, 2023 | 11.45 | 11.45 | 10.92 | 11.21 | 10.86 | 3,894,100 |
Jan 23, 2023 | 11.38 | 11.55 | 11.29 | 11.45 | 11.09 | 1,792,100 |
Jan 20, 2023 | 11.33 | 11.64 | 11.30 | 11.61 | 11.25 | 1,872,200 |
Jan 19, 2023 | 11.41 | 11.56 | 11.28 | 11.42 | 11.06 | 2,073,500 |
Jan 18, 2023 | 11.98 | 12.01 | 11.42 | 11.44 | 11.08 | 3,250,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |