Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 9.50 | 9.75 | 9.50 | 9.70 | 9.70 | 1,626,800 |
Jun 01, 2023 | 9.29 | 9.51 | 9.19 | 9.34 | 9.34 | 2,861,600 |
May 31, 2023 | 9.40 | 9.47 | 9.26 | 9.29 | 9.29 | 2,547,300 |
May 30, 2023 | 9.48 | 9.55 | 9.35 | 9.55 | 9.55 | 1,979,600 |
May 30, 2023 | 0.048 Dividend | |||||
May 29, 2023 | 9.60 | 9.81 | 9.59 | 9.73 | 9.68 | 424,200 |
May 26, 2023 | 9.72 | 9.76 | 9.52 | 9.65 | 9.60 | 1,366,900 |
May 25, 2023 | 9.89 | 9.91 | 9.64 | 9.64 | 9.59 | 1,759,600 |
May 24, 2023 | 10.29 | 10.29 | 9.96 | 10.05 | 10.00 | 1,726,800 |
May 23, 2023 | 10.17 | 10.36 | 10.12 | 10.27 | 10.22 | 1,381,800 |
May 19, 2023 | 10.13 | 10.17 | 10.02 | 10.10 | 10.05 | 1,125,300 |
May 18, 2023 | 9.93 | 10.06 | 9.82 | 10.05 | 10.00 | 899,500 |
May 17, 2023 | 9.90 | 10.02 | 9.79 | 9.99 | 9.94 | 1,200,700 |
May 16, 2023 | 10.04 | 10.12 | 9.79 | 9.83 | 9.78 | 1,103,500 |
May 15, 2023 | 9.94 | 10.09 | 9.89 | 10.08 | 10.03 | 982,500 |
May 12, 2023 | 9.96 | 10.02 | 9.82 | 9.89 | 9.84 | 1,169,100 |
May 11, 2023 | 9.93 | 9.98 | 9.83 | 9.87 | 9.82 | 1,386,300 |
May 10, 2023 | 10.21 | 10.22 | 9.93 | 10.03 | 9.98 | 1,323,200 |
May 09, 2023 | 10.02 | 10.24 | 9.96 | 10.18 | 10.13 | 1,067,800 |
May 08, 2023 | 10.31 | 10.39 | 10.07 | 10.11 | 10.06 | 1,624,800 |
May 05, 2023 | 10.10 | 10.25 | 10.08 | 10.15 | 10.10 | 1,443,700 |
May 04, 2023 | 9.87 | 9.92 | 9.75 | 9.86 | 9.81 | 2,301,000 |
May 03, 2023 | 9.83 | 9.95 | 9.75 | 9.86 | 9.81 | 1,999,700 |
May 02, 2023 | 10.34 | 10.35 | 9.94 | 10.00 | 9.95 | 2,805,500 |
May 01, 2023 | 10.57 | 10.77 | 10.43 | 10.46 | 10.41 | 1,919,800 |
Apr 28, 2023 | 10.62 | 10.80 | 10.47 | 10.68 | 10.63 | 2,096,400 |
Apr 27, 2023 | 10.52 | 10.64 | 10.41 | 10.53 | 10.48 | 1,558,400 |
Apr 27, 2023 | 0.048 Dividend | |||||
Apr 26, 2023 | 10.63 | 10.69 | 10.42 | 10.48 | 10.38 | 1,691,800 |
Apr 25, 2023 | 10.85 | 10.87 | 10.66 | 10.69 | 10.59 | 1,031,900 |
Apr 24, 2023 | 10.72 | 10.99 | 10.68 | 10.95 | 10.85 | 1,644,500 |
Apr 21, 2023 | 10.73 | 10.77 | 10.64 | 10.72 | 10.62 | 1,279,800 |
Apr 20, 2023 | 10.78 | 10.81 | 10.58 | 10.66 | 10.56 | 1,531,300 |
Apr 19, 2023 | 10.85 | 10.97 | 10.75 | 10.94 | 10.84 | 969,400 |
Apr 18, 2023 | 11.04 | 11.10 | 10.96 | 11.01 | 10.91 | 1,240,000 |
Apr 17, 2023 | 11.01 | 11.12 | 10.97 | 11.01 | 10.91 | 1,358,700 |
Apr 14, 2023 | 10.96 | 11.16 | 10.96 | 11.03 | 10.93 | 1,424,000 |
Apr 13, 2023 | 10.90 | 11.03 | 10.85 | 10.95 | 10.85 | 1,602,000 |
Apr 12, 2023 | 10.89 | 11.03 | 10.86 | 10.91 | 10.81 | 1,442,400 |
Apr 11, 2023 | 10.89 | 10.99 | 10.82 | 10.88 | 10.78 | 1,232,400 |
Apr 10, 2023 | 10.79 | 10.91 | 10.75 | 10.80 | 10.70 | 1,440,900 |
Apr 06, 2023 | 10.81 | 10.93 | 10.68 | 10.75 | 10.65 | 1,127,100 |
Apr 05, 2023 | 10.64 | 10.90 | 10.58 | 10.81 | 10.71 | 1,848,300 |
Apr 04, 2023 | 11.05 | 11.12 | 10.62 | 10.66 | 10.56 | 3,218,300 |
Apr 03, 2023 | 10.90 | 11.10 | 10.81 | 11.05 | 10.95 | 4,281,400 |
Mar 31, 2023 | 10.46 | 10.55 | 10.39 | 10.45 | 10.35 | 1,159,500 |
Mar 30, 2023 | 10.60 | 10.64 | 10.39 | 10.43 | 10.33 | 1,078,800 |
Mar 30, 2023 | 0.048 Dividend | |||||
Mar 29, 2023 | 10.60 | 10.71 | 10.46 | 10.52 | 10.37 | 2,097,300 |
Mar 28, 2023 | 10.33 | 10.50 | 10.26 | 10.49 | 10.34 | 1,385,300 |
Mar 27, 2023 | 10.26 | 10.40 | 10.05 | 10.37 | 10.22 | 2,469,800 |
Mar 24, 2023 | 9.87 | 10.24 | 9.75 | 10.15 | 10.01 | 2,212,100 |
Mar 23, 2023 | 10.26 | 10.43 | 10.02 | 10.11 | 9.97 | 2,556,500 |
Mar 22, 2023 | 10.21 | 10.44 | 10.13 | 10.19 | 10.05 | 1,955,400 |
Mar 21, 2023 | 9.90 | 10.23 | 9.83 | 10.17 | 10.03 | 2,291,900 |
Mar 20, 2023 | 9.46 | 9.73 | 9.38 | 9.72 | 9.58 | 3,260,100 |
Mar 17, 2023 | 9.66 | 9.72 | 9.21 | 9.52 | 9.39 | 4,513,200 |
Mar 16, 2023 | 9.41 | 9.75 | 9.22 | 9.64 | 9.50 | 3,923,500 |
Mar 15, 2023 | 9.70 | 9.81 | 9.14 | 9.62 | 9.49 | 5,869,200 |
Mar 14, 2023 | 10.10 | 10.51 | 9.97 | 10.19 | 10.05 | 2,219,400 |
Mar 13, 2023 | 10.09 | 10.36 | 9.90 | 10.12 | 9.98 | 2,627,900 |
Mar 10, 2023 | 10.54 | 10.68 | 10.37 | 10.40 | 10.25 | 2,181,800 |
Mar 09, 2023 | 10.61 | 10.87 | 10.49 | 10.55 | 10.40 | 2,530,900 |
Mar 08, 2023 | 10.39 | 10.62 | 10.38 | 10.57 | 10.42 | 2,230,000 |
Mar 07, 2023 | 10.84 | 10.87 | 10.40 | 10.43 | 10.28 | 2,908,600 |
Mar 06, 2023 | 10.86 | 10.97 | 10.75 | 10.88 | 10.73 | 1,767,300 |
Mar 03, 2023 | 10.70 | 11.04 | 10.65 | 10.95 | 10.80 | 2,762,900 |
Mar 02, 2023 | 10.89 | 10.95 | 10.64 | 10.87 | 10.72 | 2,173,800 |
Mar 01, 2023 | 10.46 | 10.77 | 10.45 | 10.71 | 10.56 | 2,340,000 |
Feb 28, 2023 | 10.67 | 10.69 | 10.42 | 10.46 | 10.31 | 2,646,400 |
Feb 27, 2023 | 10.48 | 10.71 | 10.42 | 10.56 | 10.41 | 2,430,100 |
Feb 27, 2023 | 0.048 Dividend | |||||
Feb 24, 2023 | 10.11 | 10.60 | 9.99 | 10.57 | 10.37 | 3,311,600 |
Feb 23, 2023 | 10.25 | 10.43 | 10.02 | 10.19 | 10.00 | 2,811,100 |
Feb 22, 2023 | 10.13 | 10.20 | 9.87 | 10.03 | 9.84 | 1,957,200 |
Feb 21, 2023 | 10.19 | 10.30 | 10.07 | 10.15 | 9.96 | 2,215,700 |
Feb 17, 2023 | 10.49 | 10.49 | 10.19 | 10.19 | 10.00 | 2,974,300 |
Feb 16, 2023 | 10.71 | 10.79 | 10.60 | 10.60 | 10.40 | 2,787,400 |
Feb 15, 2023 | 10.91 | 10.92 | 10.57 | 10.75 | 10.55 | 2,121,400 |
Feb 14, 2023 | 10.81 | 11.02 | 10.73 | 11.00 | 10.80 | 1,450,400 |
Feb 13, 2023 | 10.75 | 11.04 | 10.73 | 10.91 | 10.71 | 2,353,700 |
Feb 10, 2023 | 10.80 | 10.90 | 10.72 | 10.83 | 10.63 | 2,008,100 |
Feb 09, 2023 | 10.80 | 10.87 | 10.60 | 10.65 | 10.45 | 1,990,000 |
Feb 08, 2023 | 10.92 | 11.04 | 10.75 | 10.84 | 10.64 | 2,009,400 |
Feb 07, 2023 | 10.65 | 10.89 | 10.55 | 10.86 | 10.66 | 1,874,400 |
Feb 06, 2023 | 10.61 | 10.68 | 10.47 | 10.59 | 10.39 | 2,137,600 |
Feb 03, 2023 | 10.42 | 10.70 | 10.41 | 10.60 | 10.40 | 1,867,400 |
Feb 02, 2023 | 10.76 | 10.83 | 10.27 | 10.38 | 10.19 | 2,722,400 |
Feb 01, 2023 | 11.09 | 11.09 | 10.52 | 10.77 | 10.57 | 4,539,100 |
Jan 31, 2023 | 11.12 | 11.19 | 10.97 | 11.09 | 10.88 | 2,473,100 |
Jan 30, 2023 | 11.15 | 11.37 | 11.09 | 11.11 | 10.90 | 2,732,600 |
Jan 30, 2023 | 0.048 Dividend | |||||
Jan 27, 2023 | 11.21 | 11.44 | 11.17 | 11.37 | 11.11 | 2,960,100 |
Jan 26, 2023 | 11.20 | 11.20 | 10.84 | 11.18 | 10.93 | 10,976,900 |
Jan 25, 2023 | 11.12 | 11.12 | 10.91 | 11.08 | 10.83 | 1,845,700 |
Jan 24, 2023 | 11.40 | 11.40 | 11.16 | 11.17 | 10.92 | 1,460,100 |
Jan 23, 2023 | 11.25 | 11.40 | 11.23 | 11.40 | 11.14 | 1,522,100 |
Jan 20, 2023 | 11.15 | 11.24 | 11.05 | 11.16 | 10.91 | 1,209,400 |
Jan 19, 2023 | 10.87 | 11.26 | 10.86 | 11.10 | 10.85 | 2,171,100 |
Jan 18, 2023 | 10.98 | 11.41 | 10.92 | 10.92 | 10.67 | 5,316,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |