Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 8.32 | 8.36 | 8.24 | 8.32 | 8.32 | 584,900 |
May 13, 2022 | 8.11 | 8.33 | 8.11 | 8.31 | 8.31 | 389,300 |
May 12, 2022 | 8.11 | 8.20 | 7.96 | 8.05 | 8.05 | 809,200 |
May 11, 2022 | 8.22 | 8.41 | 8.18 | 8.19 | 8.19 | 589,900 |
May 10, 2022 | 8.40 | 8.50 | 8.28 | 8.31 | 8.31 | 607,400 |
May 09, 2022 | 8.57 | 8.64 | 8.33 | 8.34 | 8.34 | 524,000 |
May 06, 2022 | 8.76 | 8.76 | 8.62 | 8.70 | 8.70 | 513,100 |
May 05, 2022 | 8.95 | 8.96 | 8.73 | 8.80 | 8.80 | 342,900 |
May 04, 2022 | 8.85 | 9.05 | 8.79 | 9.02 | 9.02 | 346,700 |
May 03, 2022 | 8.72 | 8.87 | 8.72 | 8.85 | 8.85 | 278,400 |
May 02, 2022 | 8.80 | 8.84 | 8.64 | 8.75 | 8.75 | 497,900 |
Apr 29, 2022 | 9.02 | 9.03 | 8.83 | 8.85 | 8.85 | 299,100 |
Apr 28, 2022 | 8.97 | 9.03 | 8.86 | 9.02 | 9.02 | 430,800 |
Apr 27, 2022 | 8.93 | 8.98 | 8.83 | 8.85 | 8.85 | 597,300 |
Apr 26, 2022 | 9.11 | 9.12 | 8.86 | 8.88 | 8.88 | 348,900 |
Apr 25, 2022 | 9.11 | 9.13 | 8.95 | 9.13 | 9.13 | 524,800 |
Apr 22, 2022 | 9.36 | 9.39 | 9.15 | 9.17 | 9.17 | 374,500 |
Apr 21, 2022 | 9.52 | 9.55 | 9.34 | 9.37 | 9.37 | 534,000 |
Apr 20, 2022 | 9.54 | 9.54 | 9.47 | 9.53 | 9.53 | 364,200 |
Apr 19, 2022 | 9.43 | 9.51 | 9.41 | 9.49 | 9.49 | 421,400 |
Apr 18, 2022 | 9.47 | 9.50 | 9.43 | 9.46 | 9.46 | 264,700 |
Apr 14, 2022 | 9.54 | 9.54 | 9.46 | 9.47 | 9.47 | 177,400 |
Apr 13, 2022 | 9.52 | 9.54 | 9.49 | 9.53 | 9.53 | 211,600 |
Apr 12, 2022 | 9.55 | 9.58 | 9.45 | 9.52 | 9.52 | 272,800 |
Apr 11, 2022 | 9.55 | 9.61 | 9.47 | 9.48 | 9.48 | 248,300 |
Apr 08, 2022 | 9.56 | 9.62 | 9.55 | 9.58 | 9.58 | 194,200 |
Apr 07, 2022 | 9.55 | 9.60 | 9.42 | 9.56 | 9.56 | 296,600 |
Apr 06, 2022 | 9.58 | 9.60 | 9.51 | 9.54 | 9.54 | 363,600 |
Apr 05, 2022 | 9.78 | 9.81 | 9.63 | 9.64 | 9.64 | 326,200 |
Apr 04, 2022 | 9.80 | 9.82 | 9.74 | 9.78 | 9.78 | 395,000 |
Apr 01, 2022 | 9.78 | 9.85 | 9.67 | 9.73 | 9.73 | 790,300 |
Mar 31, 2022 | 9.62 | 9.63 | 9.53 | 9.61 | 9.61 | 806,800 |
Mar 30, 2022 | 9.58 | 9.62 | 9.55 | 9.57 | 9.57 | 225,800 |
Mar 29, 2022 | 9.58 | 9.64 | 9.55 | 9.62 | 9.62 | 276,300 |
Mar 28, 2022 | 9.37 | 9.51 | 9.36 | 9.48 | 9.48 | 297,500 |
Mar 25, 2022 | 9.44 | 9.44 | 9.33 | 9.38 | 9.38 | 395,000 |
Mar 24, 2022 | 9.34 | 9.42 | 9.32 | 9.41 | 9.41 | 219,800 |
Mar 23, 2022 | 9.47 | 9.47 | 9.35 | 9.36 | 9.36 | 355,900 |
Mar 22, 2022 | 9.52 | 9.58 | 9.52 | 9.57 | 9.57 | 241,500 |
Mar 21, 2022 | 9.53 | 9.56 | 9.45 | 9.48 | 9.48 | 337,300 |
Mar 18, 2022 | 9.33 | 9.52 | 9.33 | 9.52 | 9.52 | 151,700 |
Mar 17, 2022 | 9.16 | 9.38 | 9.16 | 9.37 | 9.37 | 453,000 |
Mar 16, 2022 | 9.13 | 9.24 | 9.06 | 9.24 | 9.24 | 374,600 |
Mar 15, 2022 | 8.83 | 9.02 | 8.82 | 9.00 | 9.00 | 464,000 |
Mar 14, 2022 | 9.08 | 9.08 | 8.80 | 8.84 | 8.84 | 449,800 |
Mar 11, 2022 | 9.23 | 9.23 | 9.02 | 9.03 | 9.03 | 254,000 |
Mar 10, 2022 | 9.21 | 9.22 | 9.10 | 9.19 | 9.19 | 205,700 |
Mar 09, 2022 | 9.10 | 9.29 | 9.10 | 9.26 | 9.26 | 224,700 |
Mar 08, 2022 | 9.04 | 9.16 | 9.00 | 9.01 | 9.01 | 358,700 |
Mar 07, 2022 | 9.29 | 9.35 | 9.03 | 9.04 | 9.04 | 438,900 |
Mar 04, 2022 | 9.36 | 9.38 | 9.25 | 9.38 | 9.38 | 332,600 |
Mar 03, 2022 | 9.50 | 9.54 | 9.38 | 9.41 | 9.41 | 458,700 |
Mar 02, 2022 | 9.36 | 9.51 | 9.36 | 9.51 | 9.51 | 333,100 |
Mar 01, 2022 | 9.52 | 9.55 | 9.30 | 9.36 | 9.36 | 378,700 |
Feb 28, 2022 | 9.53 | 9.56 | 9.42 | 9.55 | 9.55 | 387,500 |
Feb 25, 2022 | 9.41 | 9.59 | 9.39 | 9.59 | 9.59 | 263,800 |
Feb 24, 2022 | 9.07 | 9.39 | 8.93 | 9.38 | 9.38 | 721,600 |
Feb 23, 2022 | 9.48 | 9.51 | 9.35 | 9.38 | 9.38 | 354,200 |
Feb 22, 2022 | 9.67 | 9.75 | 9.26 | 9.42 | 9.42 | 681,700 |
Feb 18, 2022 | 9.73 | 9.79 | 9.63 | 9.77 | 9.77 | 415,800 |
Feb 18, 2022 | 0.0575 Dividend | |||||
Feb 17, 2022 | 9.88 | 9.88 | 9.76 | 9.80 | 9.74 | 288,600 |
Feb 16, 2022 | 9.79 | 9.93 | 9.75 | 9.92 | 9.86 | 444,300 |
Feb 15, 2022 | 9.74 | 9.80 | 9.73 | 9.78 | 9.72 | 219,200 |
Feb 14, 2022 | 9.78 | 9.78 | 9.59 | 9.62 | 9.56 | 382,200 |
Feb 11, 2022 | 9.93 | 9.94 | 9.69 | 9.79 | 9.73 | 492,300 |
Feb 10, 2022 | 10.01 | 10.06 | 9.86 | 9.88 | 9.82 | 401,600 |
Feb 09, 2022 | 9.99 | 10.09 | 9.98 | 10.09 | 10.03 | 203,700 |
Feb 08, 2022 | 9.88 | 9.94 | 9.78 | 9.91 | 9.85 | 237,000 |
Feb 07, 2022 | 9.91 | 9.93 | 9.80 | 9.85 | 9.79 | 322,100 |
Feb 04, 2022 | 9.84 | 9.93 | 9.78 | 9.89 | 9.83 | 354,900 |
Feb 03, 2022 | 9.92 | 9.98 | 9.84 | 9.85 | 9.79 | 278,100 |
Feb 02, 2022 | 10.04 | 10.09 | 9.95 | 10.03 | 9.97 | 221,500 |
Feb 01, 2022 | 9.99 | 10.00 | 9.89 | 9.98 | 9.92 | 301,500 |
Jan 31, 2022 | 9.76 | 9.94 | 9.74 | 9.94 | 9.88 | 335,600 |
Jan 28, 2022 | 9.64 | 9.71 | 9.53 | 9.71 | 9.65 | 314,900 |
Jan 27, 2022 | 9.65 | 9.76 | 9.53 | 9.60 | 9.54 | 388,100 |
Jan 26, 2022 | 9.73 | 9.82 | 9.53 | 9.59 | 9.53 | 380,500 |
Jan 25, 2022 | 9.59 | 9.72 | 9.44 | 9.61 | 9.55 | 878,300 |
Jan 24, 2022 | 9.70 | 9.75 | 9.21 | 9.74 | 9.68 | 994,800 |
Jan 21, 2022 | 10.10 | 10.10 | 9.76 | 9.76 | 9.70 | 581,800 |
Jan 21, 2022 | 0.0575 Dividend | |||||
Jan 20, 2022 | 10.25 | 10.29 | 10.13 | 10.17 | 10.05 | 305,600 |
Jan 19, 2022 | 10.24 | 10.28 | 10.21 | 10.22 | 10.10 | 250,600 |
Jan 18, 2022 | 10.35 | 10.37 | 10.20 | 10.22 | 10.10 | 420,100 |
Jan 14, 2022 | 10.33 | 10.40 | 10.28 | 10.40 | 10.28 | 389,200 |
Jan 13, 2022 | 10.47 | 10.49 | 10.35 | 10.37 | 10.25 | 265,700 |
Jan 12, 2022 | 10.46 | 10.50 | 10.41 | 10.45 | 10.33 | 317,100 |
Jan 11, 2022 | 10.29 | 10.40 | 10.25 | 10.40 | 10.28 | 332,400 |
Jan 10, 2022 | 10.27 | 10.27 | 10.16 | 10.26 | 10.14 | 349,800 |
Jan 07, 2022 | 10.26 | 10.33 | 10.22 | 10.28 | 10.16 | 237,800 |
Jan 06, 2022 | 10.21 | 10.29 | 10.16 | 10.24 | 10.12 | 277,000 |
Jan 05, 2022 | 10.39 | 10.39 | 10.21 | 10.22 | 10.10 | 306,100 |
Jan 04, 2022 | 10.42 | 10.42 | 10.33 | 10.39 | 10.27 | 346,600 |
Jan 03, 2022 | 10.31 | 10.40 | 10.25 | 10.39 | 10.27 | 373,500 |
Dec 31, 2021 | 10.40 | 10.43 | 10.19 | 10.22 | 10.10 | 567,200 |
Dec 30, 2021 | 10.43 | 10.44 | 10.38 | 10.39 | 10.27 | 342,100 |
Dec 29, 2021 | 10.35 | 10.43 | 10.32 | 10.42 | 10.30 | 376,800 |
Dec 29, 2021 | 0.0575 Dividend | |||||
Dec 28, 2021 | 10.40 | 10.43 | 10.33 | 10.37 | 10.19 | 353,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |