Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 8.99 | 9.26 | 8.96 | 9.19 | 9.19 | 471,375 |
May 13, 2022 | 8.87 | 9.11 | 8.87 | 9.01 | 9.01 | 918,300 |
May 12, 2022 | 8.59 | 8.83 | 8.49 | 8.82 | 8.82 | 895,800 |
May 11, 2022 | 8.73 | 8.98 | 8.59 | 8.66 | 8.66 | 969,500 |
May 10, 2022 | 8.35 | 8.73 | 8.14 | 8.57 | 8.57 | 905,300 |
May 09, 2022 | 8.64 | 8.64 | 8.20 | 8.24 | 8.24 | 1,035,100 |
May 09, 2022 | 0.145 Dividend | |||||
May 06, 2022 | 9.02 | 9.07 | 8.81 | 8.92 | 8.77 | 711,600 |
May 05, 2022 | 9.17 | 9.20 | 8.69 | 8.93 | 8.78 | 990,300 |
May 04, 2022 | 8.96 | 9.12 | 8.72 | 9.08 | 8.93 | 677,900 |
May 03, 2022 | 8.68 | 8.91 | 8.64 | 8.78 | 8.64 | 639,800 |
May 02, 2022 | 8.68 | 8.90 | 8.48 | 8.67 | 8.53 | 1,174,200 |
Apr 29, 2022 | 8.97 | 9.10 | 8.68 | 8.71 | 8.57 | 779,500 |
Apr 28, 2022 | 8.93 | 9.12 | 8.67 | 9.02 | 8.87 | 702,200 |
Apr 27, 2022 | 8.80 | 8.93 | 8.66 | 8.82 | 8.68 | 818,600 |
Apr 26, 2022 | 8.93 | 9.09 | 8.68 | 8.75 | 8.61 | 1,172,800 |
Apr 25, 2022 | 9.11 | 9.22 | 8.62 | 8.93 | 8.78 | 1,656,600 |
Apr 22, 2022 | 9.50 | 9.65 | 9.35 | 9.36 | 9.21 | 1,018,300 |
Apr 21, 2022 | 9.87 | 9.87 | 9.45 | 9.51 | 9.36 | 985,000 |
Apr 20, 2022 | 9.82 | 9.91 | 9.57 | 9.77 | 9.61 | 810,800 |
Apr 19, 2022 | 9.68 | 9.81 | 9.63 | 9.76 | 9.60 | 1,118,800 |
Apr 18, 2022 | 9.75 | 9.88 | 9.64 | 9.76 | 9.60 | 919,900 |
Apr 14, 2022 | 9.58 | 9.73 | 9.51 | 9.64 | 9.48 | 578,200 |
Apr 13, 2022 | 9.53 | 9.63 | 9.39 | 9.60 | 9.44 | 848,700 |
Apr 12, 2022 | 9.32 | 9.52 | 9.32 | 9.40 | 9.25 | 1,167,400 |
Apr 11, 2022 | 9.38 | 9.38 | 9.09 | 9.11 | 8.96 | 1,114,700 |
Apr 08, 2022 | 9.39 | 9.50 | 9.31 | 9.36 | 9.21 | 1,178,400 |
Apr 07, 2022 | 9.25 | 9.39 | 9.09 | 9.34 | 9.19 | 901,700 |
Apr 06, 2022 | 9.27 | 9.32 | 9.10 | 9.20 | 9.05 | 968,600 |
Apr 05, 2022 | 9.64 | 9.77 | 9.15 | 9.16 | 9.01 | 1,251,200 |
Apr 04, 2022 | 9.60 | 9.63 | 9.27 | 9.61 | 9.45 | 1,366,500 |
Apr 01, 2022 | 9.23 | 9.57 | 9.23 | 9.50 | 9.35 | 1,539,400 |
Mar 31, 2022 | 9.14 | 9.38 | 9.09 | 9.23 | 9.08 | 1,495,200 |
Mar 30, 2022 | 9.39 | 9.60 | 9.23 | 9.26 | 9.11 | 786,500 |
Mar 29, 2022 | 8.97 | 9.36 | 8.87 | 9.33 | 9.18 | 1,175,600 |
Mar 28, 2022 | 9.30 | 9.37 | 9.03 | 9.13 | 8.98 | 1,382,400 |
Mar 25, 2022 | 9.10 | 9.47 | 9.02 | 9.47 | 9.32 | 2,109,400 |
Mar 24, 2022 | 9.04 | 9.20 | 9.01 | 9.09 | 8.94 | 1,278,600 |
Mar 23, 2022 | 9.02 | 9.14 | 8.91 | 8.98 | 8.83 | 1,162,300 |
Mar 22, 2022 | 8.90 | 9.05 | 8.78 | 8.88 | 8.74 | 1,332,600 |
Mar 21, 2022 | 8.77 | 9.04 | 8.77 | 8.89 | 8.75 | 1,009,700 |
Mar 18, 2022 | 8.87 | 8.90 | 8.50 | 8.56 | 8.42 | 5,106,900 |
Mar 17, 2022 | 8.65 | 8.92 | 8.62 | 8.91 | 8.77 | 898,500 |
Mar 16, 2022 | 8.44 | 8.56 | 8.33 | 8.52 | 8.38 | 1,470,600 |
Mar 15, 2022 | 8.48 | 8.63 | 8.33 | 8.39 | 8.25 | 926,700 |
Mar 14, 2022 | 9.10 | 9.10 | 8.66 | 8.78 | 8.64 | 1,253,200 |
Mar 11, 2022 | 9.29 | 9.38 | 9.18 | 9.22 | 9.07 | 836,600 |
Mar 10, 2022 | 9.13 | 9.46 | 9.04 | 9.43 | 9.28 | 883,500 |
Mar 09, 2022 | 9.04 | 9.20 | 8.90 | 9.05 | 8.90 | 1,629,600 |
Mar 08, 2022 | 9.37 | 9.65 | 9.13 | 9.27 | 9.12 | 1,292,200 |
Mar 07, 2022 | 8.97 | 9.37 | 8.88 | 9.16 | 9.01 | 1,503,900 |
Mar 04, 2022 | 8.86 | 8.89 | 8.57 | 8.84 | 8.70 | 915,900 |
Mar 03, 2022 | 8.58 | 8.95 | 8.55 | 8.92 | 8.77 | 1,203,600 |
Mar 02, 2022 | 8.45 | 8.77 | 8.44 | 8.70 | 8.56 | 1,327,300 |
Mar 01, 2022 | 8.43 | 8.61 | 8.10 | 8.36 | 8.22 | 2,088,200 |
Feb 28, 2022 | 8.25 | 8.35 | 8.09 | 8.35 | 8.21 | 1,837,600 |
Feb 25, 2022 | 8.13 | 8.35 | 7.97 | 8.31 | 8.17 | 968,400 |
Feb 24, 2022 | 8.40 | 8.42 | 7.93 | 8.13 | 8.00 | 1,130,900 |
Feb 23, 2022 | 8.38 | 8.51 | 8.18 | 8.43 | 8.29 | 944,200 |
Feb 22, 2022 | 8.74 | 8.74 | 8.22 | 8.25 | 8.12 | 993,300 |
Feb 18, 2022 | 8.59 | 8.63 | 8.35 | 8.47 | 8.33 | 951,900 |
Feb 17, 2022 | 8.57 | 8.66 | 8.40 | 8.66 | 8.52 | 698,000 |
Feb 16, 2022 | 8.37 | 8.76 | 8.36 | 8.57 | 8.43 | 990,500 |
Feb 15, 2022 | 8.17 | 8.32 | 8.07 | 8.29 | 8.16 | 662,300 |
Feb 14, 2022 | 8.50 | 8.50 | 8.24 | 8.33 | 8.19 | 951,800 |
Feb 11, 2022 | 8.14 | 8.52 | 8.11 | 8.50 | 8.36 | 642,600 |
Feb 10, 2022 | 8.00 | 8.26 | 7.99 | 8.06 | 7.93 | 647,700 |
Feb 09, 2022 | 8.08 | 8.19 | 8.05 | 8.10 | 7.97 | 547,000 |
Feb 08, 2022 | 8.13 | 8.18 | 8.02 | 8.09 | 7.96 | 671,500 |
Feb 07, 2022 | 8.17 | 8.26 | 8.13 | 8.18 | 8.05 | 756,800 |
Feb 07, 2022 | 0.145 Dividend | |||||
Feb 04, 2022 | 8.41 | 8.47 | 8.25 | 8.39 | 8.11 | 1,058,600 |
Feb 03, 2022 | 8.54 | 8.58 | 8.30 | 8.31 | 8.03 | 879,900 |
Feb 02, 2022 | 8.61 | 8.62 | 8.46 | 8.59 | 8.30 | 1,041,400 |
Feb 01, 2022 | 8.39 | 8.61 | 8.35 | 8.58 | 8.29 | 1,488,800 |
Jan 31, 2022 | 8.33 | 8.52 | 8.23 | 8.44 | 8.16 | 841,900 |
Jan 28, 2022 | 8.36 | 8.53 | 8.16 | 8.40 | 8.12 | 522,500 |
Jan 27, 2022 | 8.61 | 8.75 | 8.28 | 8.41 | 8.13 | 623,000 |
Jan 26, 2022 | 8.72 | 8.82 | 8.39 | 8.52 | 8.24 | 828,100 |
Jan 25, 2022 | 8.10 | 8.63 | 8.09 | 8.60 | 8.31 | 1,209,000 |
Jan 24, 2022 | 7.77 | 8.17 | 7.70 | 8.15 | 7.88 | 1,798,300 |
Jan 21, 2022 | 8.22 | 8.30 | 7.99 | 7.99 | 7.72 | 1,069,000 |
Jan 20, 2022 | 8.37 | 8.51 | 8.24 | 8.25 | 7.98 | 697,900 |
Jan 19, 2022 | 8.59 | 8.59 | 8.38 | 8.44 | 8.16 | 588,900 |
Jan 18, 2022 | 8.71 | 8.79 | 8.50 | 8.55 | 8.27 | 1,074,800 |
Jan 14, 2022 | 8.43 | 8.63 | 8.43 | 8.60 | 8.31 | 1,041,000 |
Jan 13, 2022 | 8.45 | 8.59 | 8.41 | 8.44 | 8.16 | 786,200 |
Jan 12, 2022 | 8.54 | 8.54 | 8.38 | 8.44 | 8.16 | 668,400 |
Jan 11, 2022 | 8.25 | 8.54 | 8.16 | 8.52 | 8.24 | 1,107,000 |
Jan 10, 2022 | 8.20 | 8.29 | 8.09 | 8.16 | 7.89 | 1,068,000 |
Jan 07, 2022 | 8.20 | 8.25 | 8.07 | 8.18 | 7.91 | 755,700 |
Jan 06, 2022 | 8.11 | 8.16 | 7.98 | 8.16 | 7.89 | 700,000 |
Jan 05, 2022 | 8.06 | 8.14 | 7.93 | 7.94 | 7.68 | 1,097,800 |
Jan 04, 2022 | 7.90 | 8.03 | 7.86 | 7.92 | 7.66 | 1,106,000 |
Jan 03, 2022 | 7.57 | 7.81 | 7.55 | 7.78 | 7.52 | 1,198,900 |
Dec 31, 2021 | 7.33 | 7.51 | 7.30 | 7.48 | 7.23 | 573,000 |
Dec 30, 2021 | 7.47 | 7.57 | 7.34 | 7.34 | 7.10 | 716,700 |
Dec 29, 2021 | 7.54 | 7.56 | 7.44 | 7.47 | 7.22 | 432,000 |
Dec 28, 2021 | 7.55 | 7.70 | 7.53 | 7.54 | 7.29 | 740,900 |
Dec 27, 2021 | 7.47 | 7.55 | 7.36 | 7.54 | 7.29 | 621,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |