Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 9.31 | 9.38 | 9.30 | 9.38 | 9.38 | 3,200 |
May 25, 2023 | 9.26 | 9.35 | 9.26 | 9.35 | 9.35 | 9,500 |
May 24, 2023 | 9.38 | 9.40 | 9.34 | 9.39 | 9.39 | 1,900 |
May 23, 2023 | 9.48 | 9.56 | 9.45 | 9.50 | 9.50 | 6,900 |
May 22, 2023 | 9.50 | 9.50 | 9.38 | 9.38 | 9.38 | 2,100 |
May 19, 2023 | 9.45 | 9.47 | 9.43 | 9.47 | 9.47 | 2,600 |
May 18, 2023 | 9.35 | 9.37 | 9.31 | 9.35 | 9.35 | 2,500 |
May 17, 2023 | 9.36 | 9.44 | 9.36 | 9.44 | 9.44 | 4,400 |
May 16, 2023 | 9.20 | 9.41 | 9.20 | 9.39 | 9.39 | 1,400 |
May 15, 2023 | 9.03 | 9.44 | 9.03 | 9.38 | 9.38 | 900 |
May 12, 2023 | 8.98 | 8.99 | 8.85 | 8.85 | 8.85 | 3,000 |
May 12, 2023 | 0.058 Dividend | |||||
May 11, 2023 | 9.20 | 9.20 | 8.98 | 8.98 | 8.92 | 5,800 |
May 10, 2023 | 9.03 | 9.03 | 9.01 | 9.01 | 8.95 | 700 |
May 09, 2023 | 9.10 | 9.24 | 9.02 | 9.21 | 9.15 | 6,000 |
May 08, 2023 | 9.31 | 9.31 | 9.01 | 9.12 | 9.06 | 11,400 |
May 05, 2023 | 9.36 | 9.36 | 9.32 | 9.32 | 9.26 | 600 |
May 04, 2023 | 9.33 | 9.33 | 9.31 | 9.32 | 9.26 | 800 |
May 03, 2023 | 9.31 | 9.43 | 9.31 | 9.43 | 9.37 | 1,700 |
May 02, 2023 | 9.30 | 9.30 | 9.18 | 9.27 | 9.21 | 4,800 |
May 01, 2023 | 9.35 | 9.35 | 9.34 | 9.34 | 9.28 | 800 |
Apr 28, 2023 | 9.22 | 9.32 | 9.22 | 9.32 | 9.26 | 1,100 |
Apr 27, 2023 | 9.18 | 9.29 | 9.18 | 9.29 | 9.23 | 1,400 |
Apr 26, 2023 | 9.19 | 9.20 | 9.11 | 9.13 | 9.07 | 2,100 |
Apr 25, 2023 | 9.25 | 9.25 | 9.15 | 9.15 | 9.09 | 3,700 |
Apr 24, 2023 | 9.27 | 9.35 | 9.24 | 9.24 | 9.18 | 5,600 |
Apr 21, 2023 | 9.20 | 9.26 | 9.18 | 9.26 | 9.20 | 900 |
Apr 20, 2023 | 9.29 | 9.29 | 9.19 | 9.20 | 9.14 | 3,200 |
Apr 19, 2023 | 9.24 | 9.24 | 9.24 | 9.24 | 9.18 | - |
Apr 18, 2023 | 9.94 | 9.94 | 9.24 | 9.24 | 9.18 | 1,700 |
Apr 17, 2023 | 9.36 | 9.43 | 9.34 | 9.43 | 9.37 | 8,300 |
Apr 14, 2023 | 9.48 | 9.48 | 9.24 | 9.28 | 9.22 | 4,500 |
Apr 13, 2023 | 9.39 | 9.47 | 9.38 | 9.47 | 9.41 | 2,100 |
Apr 13, 2023 | 0.058 Dividend | |||||
Apr 12, 2023 | 9.33 | 9.46 | 9.31 | 9.40 | 9.28 | 3,400 |
Apr 11, 2023 | 9.09 | 9.31 | 9.09 | 9.31 | 9.19 | 3,600 |
Apr 10, 2023 | 9.31 | 9.31 | 9.05 | 9.10 | 8.99 | 10,000 |
Apr 06, 2023 | 9.23 | 9.23 | 9.20 | 9.20 | 9.09 | 1,700 |
Apr 05, 2023 | 9.25 | 9.25 | 9.22 | 9.22 | 9.10 | 1,200 |
Apr 04, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | 200 |
Apr 03, 2023 | 9.14 | 9.19 | 9.14 | 9.17 | 9.05 | 7,300 |
Mar 31, 2023 | 9.10 | 9.25 | 9.10 | 9.20 | 9.08 | 2,800 |
Mar 30, 2023 | 8.85 | 9.05 | 8.85 | 9.05 | 8.94 | 1,000 |
Mar 29, 2023 | 8.88 | 8.95 | 8.88 | 8.95 | 8.84 | 13,400 |
Mar 28, 2023 | 8.75 | 8.76 | 8.69 | 8.74 | 8.63 | 4,300 |
Mar 27, 2023 | 8.75 | 8.80 | 8.75 | 8.80 | 8.69 | 3,800 |
Mar 24, 2023 | 8.60 | 8.66 | 8.60 | 8.66 | 8.55 | 15,400 |
Mar 23, 2023 | 8.95 | 8.95 | 8.58 | 8.58 | 8.47 | 4,500 |
Mar 22, 2023 | 8.60 | 8.62 | 8.55 | 8.58 | 8.47 | 1,900 |
Mar 21, 2023 | 8.65 | 8.69 | 8.65 | 8.66 | 8.55 | 19,900 |
Mar 20, 2023 | 8.74 | 8.74 | 8.65 | 8.65 | 8.54 | 3,200 |
Mar 17, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.60 | 1,800 |
Mar 16, 2023 | 8.50 | 8.77 | 8.48 | 8.77 | 8.66 | 11,800 |
Mar 15, 2023 | 8.62 | 8.64 | 8.57 | 8.59 | 8.48 | 1,900 |
Mar 14, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.56 | 200 |
Mar 14, 2023 | 0.057 Dividend | |||||
Mar 13, 2023 | 8.40 | 8.64 | 8.39 | 8.62 | 8.45 | 800 |
Mar 10, 2023 | 8.65 | 8.65 | 8.42 | 8.42 | 8.26 | 2,700 |
Mar 09, 2023 | 8.82 | 8.83 | 8.59 | 8.59 | 8.43 | 5,700 |
Mar 08, 2023 | 8.73 | 8.76 | 8.68 | 8.76 | 8.59 | 2,100 |
Mar 07, 2023 | 8.72 | 8.72 | 8.69 | 8.69 | 8.52 | 5,200 |
Mar 06, 2023 | 8.66 | 8.74 | 8.66 | 8.71 | 8.54 | 2,400 |
Mar 03, 2023 | 8.65 | 8.71 | 8.65 | 8.65 | 8.48 | 4,100 |
Mar 02, 2023 | 8.00 | 8.49 | 8.00 | 8.43 | 8.26 | 2,800 |
Mar 01, 2023 | 8.44 | 8.44 | 8.34 | 8.41 | 8.25 | 2,500 |
Feb 28, 2023 | 8.37 | 8.44 | 8.37 | 8.41 | 8.25 | 64,200 |
Feb 27, 2023 | 7.94 | 8.50 | 7.94 | 8.38 | 8.22 | 2,200 |
Feb 24, 2023 | 8.20 | 8.34 | 8.14 | 8.25 | 8.09 | 3,200 |
Feb 23, 2023 | 8.58 | 8.63 | 8.08 | 8.43 | 8.26 | 9,400 |
Feb 22, 2023 | 8.58 | 8.74 | 8.58 | 8.66 | 8.49 | 5,200 |
Feb 21, 2023 | 9.06 | 9.06 | 8.69 | 8.69 | 8.52 | 8,200 |
Feb 17, 2023 | 8.91 | 8.96 | 8.91 | 8.94 | 8.77 | 2,900 |
Feb 16, 2023 | 8.93 | 8.97 | 8.93 | 8.97 | 8.79 | 3,700 |
Feb 15, 2023 | 9.04 | 9.04 | 8.88 | 8.94 | 8.77 | 2,800 |
Feb 14, 2023 | 9.00 | 9.04 | 9.00 | 9.04 | 8.87 | 1,400 |
Feb 14, 2023 | 0.059 Dividend | |||||
Feb 13, 2023 | 8.95 | 9.05 | 8.92 | 9.05 | 8.82 | 1,500 |
Feb 10, 2023 | 8.94 | 8.94 | 8.92 | 8.94 | 8.71 | 3,500 |
Feb 09, 2023 | 8.76 | 8.90 | 8.76 | 8.85 | 8.62 | 11,300 |
Feb 08, 2023 | 8.89 | 8.89 | 8.83 | 8.83 | 8.60 | 2,800 |
Feb 07, 2023 | 8.85 | 8.88 | 8.82 | 8.88 | 8.65 | 4,600 |
Feb 06, 2023 | 9.00 | 9.00 | 8.90 | 8.92 | 8.69 | 4,800 |
Feb 03, 2023 | 8.85 | 9.06 | 8.85 | 9.02 | 8.79 | 5,200 |
Feb 02, 2023 | 9.17 | 9.25 | 9.13 | 9.13 | 8.90 | 7,800 |
Feb 01, 2023 | 9.00 | 9.16 | 8.91 | 9.16 | 8.93 | 6,300 |
Jan 31, 2023 | 9.06 | 9.17 | 9.06 | 9.17 | 8.94 | 132,600 |
Jan 30, 2023 | 9.23 | 9.23 | 9.08 | 9.08 | 8.85 | 1,300 |
Jan 27, 2023 | 9.23 | 9.24 | 9.23 | 9.23 | 9.00 | 3,100 |
Jan 26, 2023 | 9.12 | 9.16 | 9.12 | 9.16 | 8.93 | 1,300 |
Jan 25, 2023 | 9.04 | 9.12 | 9.03 | 9.11 | 8.88 | 2,400 |
Jan 24, 2023 | 9.16 | 9.20 | 9.12 | 9.20 | 8.96 | 6,700 |
Jan 23, 2023 | 9.20 | 9.20 | 8.98 | 9.11 | 8.88 | 4,700 |
Jan 20, 2023 | 8.85 | 8.94 | 8.85 | 8.94 | 8.71 | 1,700 |
Jan 19, 2023 | 9.00 | 9.02 | 8.94 | 8.94 | 8.71 | 4,800 |
Jan 18, 2023 | 9.18 | 9.18 | 9.06 | 9.07 | 8.84 | 1,800 |
Jan 17, 2023 | 9.07 | 9.20 | 9.07 | 9.18 | 8.94 | 3,500 |
Jan 13, 2023 | 8.86 | 9.02 | 8.86 | 9.02 | 8.78 | 10,700 |
Jan 12, 2023 | 8.98 | 8.98 | 8.80 | 8.91 | 8.68 | 10,300 |
Jan 12, 2023 | 0.058 Dividend | |||||
Jan 11, 2023 | 9.00 | 9.00 | 8.90 | 8.98 | 8.69 | 12,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |