Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 8.82 | 9.07 | 8.79 | 8.98 | 8.98 | 421,300 |
Jun 23, 2022 | 9.15 | 9.17 | 8.67 | 8.75 | 8.75 | 850,400 |
Jun 22, 2022 | 9.39 | 9.45 | 9.08 | 9.10 | 9.10 | 575,100 |
Jun 21, 2022 | 9.55 | 9.81 | 9.52 | 9.57 | 9.57 | 255,600 |
Jun 17, 2022 | 9.80 | 9.85 | 9.47 | 9.48 | 9.48 | 231,500 |
Jun 16, 2022 | 10.17 | 10.18 | 9.74 | 9.85 | 9.85 | 460,300 |
Jun 15, 2022 | 10.09 | 10.34 | 10.00 | 10.34 | 10.34 | 770,200 |
Jun 14, 2022 | 10.47 | 10.57 | 9.93 | 10.03 | 10.03 | 333,800 |
Jun 14, 2022 | 0.045 Dividend | |||||
Jun 13, 2022 | 10.89 | 10.90 | 10.43 | 10.46 | 10.41 | 337,200 |
Jun 10, 2022 | 11.07 | 11.08 | 10.94 | 11.03 | 10.98 | 331,200 |
Jun 09, 2022 | 11.15 | 11.15 | 10.91 | 11.10 | 11.05 | 335,000 |
Jun 08, 2022 | 11.24 | 11.24 | 11.10 | 11.14 | 11.09 | 167,400 |
Jun 07, 2022 | 11.10 | 11.21 | 11.06 | 11.21 | 11.16 | 137,700 |
Jun 06, 2022 | 11.10 | 11.12 | 11.01 | 11.09 | 11.04 | 191,200 |
Jun 03, 2022 | 11.02 | 11.05 | 10.91 | 11.03 | 10.98 | 144,600 |
Jun 02, 2022 | 10.88 | 11.05 | 10.88 | 11.00 | 10.95 | 172,400 |
Jun 01, 2022 | 10.96 | 10.96 | 10.72 | 10.84 | 10.79 | 237,400 |
May 31, 2022 | 10.87 | 10.95 | 10.78 | 10.81 | 10.76 | 237,700 |
May 27, 2022 | 10.63 | 10.77 | 10.58 | 10.74 | 10.69 | 170,000 |
May 26, 2022 | 10.60 | 10.67 | 10.57 | 10.60 | 10.55 | 313,200 |
May 25, 2022 | 10.60 | 10.62 | 10.48 | 10.60 | 10.55 | 278,600 |
May 24, 2022 | 10.60 | 10.65 | 10.47 | 10.55 | 10.50 | 280,900 |
May 23, 2022 | 10.52 | 10.68 | 10.52 | 10.60 | 10.55 | 273,200 |
May 20, 2022 | 10.66 | 10.71 | 10.28 | 10.46 | 10.41 | 244,700 |
May 19, 2022 | 10.65 | 10.85 | 10.49 | 10.53 | 10.48 | 525,500 |
May 18, 2022 | 10.90 | 10.94 | 10.65 | 10.74 | 10.69 | 323,300 |
May 17, 2022 | 10.62 | 10.96 | 10.56 | 10.92 | 10.87 | 260,700 |
May 16, 2022 | 10.43 | 10.59 | 10.43 | 10.50 | 10.45 | 195,000 |
May 13, 2022 | 10.43 | 10.60 | 10.31 | 10.44 | 10.40 | 284,400 |
May 13, 2022 | 0.045 Dividend | |||||
May 12, 2022 | 10.40 | 10.44 | 10.10 | 10.30 | 10.21 | 247,700 |
May 11, 2022 | 10.34 | 10.60 | 10.33 | 10.38 | 10.29 | 234,400 |
May 10, 2022 | 10.41 | 10.55 | 10.14 | 10.25 | 10.16 | 280,400 |
May 09, 2022 | 10.93 | 10.93 | 10.30 | 10.33 | 10.24 | 380,600 |
May 06, 2022 | 10.79 | 11.03 | 10.68 | 11.03 | 10.93 | 287,700 |
May 05, 2022 | 11.04 | 11.11 | 10.68 | 10.75 | 10.66 | 255,400 |
May 04, 2022 | 11.04 | 11.10 | 10.84 | 11.03 | 10.93 | 427,400 |
May 03, 2022 | 10.75 | 10.96 | 10.68 | 10.91 | 10.82 | 231,100 |
May 02, 2022 | 10.65 | 10.78 | 10.58 | 10.71 | 10.62 | 188,600 |
Apr 29, 2022 | 10.93 | 11.02 | 10.68 | 10.77 | 10.68 | 323,800 |
Apr 28, 2022 | 10.65 | 10.82 | 10.45 | 10.81 | 10.72 | 301,300 |
Apr 27, 2022 | 10.37 | 10.59 | 10.35 | 10.47 | 10.38 | 312,600 |
Apr 26, 2022 | 10.27 | 10.48 | 10.27 | 10.29 | 10.20 | 234,400 |
Apr 25, 2022 | 10.53 | 10.54 | 9.95 | 10.31 | 10.22 | 781,700 |
Apr 22, 2022 | 11.16 | 11.17 | 10.74 | 10.78 | 10.69 | 455,200 |
Apr 21, 2022 | 11.49 | 11.49 | 11.14 | 11.16 | 11.06 | 338,400 |
Apr 20, 2022 | 11.62 | 11.62 | 11.40 | 11.48 | 11.38 | 276,900 |
Apr 19, 2022 | 11.51 | 11.59 | 11.45 | 11.53 | 11.43 | 363,500 |
Apr 18, 2022 | 11.50 | 11.60 | 11.47 | 11.53 | 11.43 | 386,200 |
Apr 14, 2022 | 11.40 | 11.50 | 11.30 | 11.46 | 11.36 | 222,100 |
Apr 13, 2022 | 11.29 | 11.43 | 11.21 | 11.40 | 11.30 | 262,800 |
Apr 13, 2022 | 0.045 Dividend | |||||
Apr 12, 2022 | 11.11 | 11.36 | 11.10 | 11.30 | 11.16 | 271,300 |
Apr 11, 2022 | 11.10 | 11.14 | 10.97 | 11.01 | 10.87 | 300,300 |
Apr 08, 2022 | 11.25 | 11.46 | 11.13 | 11.15 | 11.01 | 302,100 |
Apr 07, 2022 | 11.30 | 11.37 | 11.09 | 11.20 | 11.06 | 303,600 |
Apr 06, 2022 | 11.14 | 11.33 | 11.10 | 11.27 | 11.13 | 448,200 |
Apr 05, 2022 | 11.45 | 11.48 | 11.13 | 11.19 | 11.05 | 272,800 |
Apr 04, 2022 | 11.44 | 11.50 | 11.29 | 11.43 | 11.29 | 294,600 |
Apr 01, 2022 | 11.05 | 11.38 | 11.05 | 11.38 | 11.24 | 272,900 |
Mar 31, 2022 | 11.11 | 11.34 | 11.03 | 11.04 | 10.90 | 549,300 |
Mar 30, 2022 | 11.17 | 11.43 | 11.05 | 11.06 | 10.92 | 487,300 |
Mar 29, 2022 | 11.26 | 11.26 | 11.02 | 11.15 | 11.01 | 548,000 |
Mar 28, 2022 | 11.37 | 11.37 | 11.26 | 11.26 | 11.12 | 306,100 |
Mar 25, 2022 | 11.25 | 11.55 | 11.25 | 11.48 | 11.34 | 550,400 |
Mar 24, 2022 | 11.23 | 11.30 | 11.11 | 11.30 | 11.16 | 369,600 |
Mar 23, 2022 | 10.97 | 11.20 | 10.92 | 11.16 | 11.02 | 436,800 |
Mar 22, 2022 | 10.73 | 10.93 | 10.63 | 10.92 | 10.78 | 513,000 |
Mar 21, 2022 | 10.40 | 10.71 | 10.34 | 10.69 | 10.56 | 391,900 |
Mar 18, 2022 | 10.28 | 10.41 | 10.07 | 10.31 | 10.18 | 460,300 |
Mar 17, 2022 | 10.00 | 10.35 | 10.00 | 10.33 | 10.20 | 467,200 |
Mar 16, 2022 | 9.82 | 10.04 | 9.79 | 9.92 | 9.80 | 309,200 |
Mar 15, 2022 | 9.96 | 9.99 | 9.80 | 9.83 | 9.71 | 593,600 |
Mar 14, 2022 | 10.56 | 10.56 | 10.10 | 10.14 | 10.01 | 355,300 |
Mar 14, 2022 | 0.045 Dividend | |||||
Mar 11, 2022 | 10.68 | 10.83 | 10.61 | 10.71 | 10.53 | 277,600 |
Mar 10, 2022 | 10.39 | 10.86 | 10.38 | 10.85 | 10.67 | 545,800 |
Mar 09, 2022 | 10.62 | 10.75 | 10.26 | 10.38 | 10.21 | 401,800 |
Mar 08, 2022 | 10.64 | 10.78 | 10.52 | 10.75 | 10.57 | 467,600 |
Mar 07, 2022 | 10.69 | 10.76 | 10.44 | 10.55 | 10.37 | 532,100 |
Mar 04, 2022 | 10.53 | 10.59 | 10.42 | 10.59 | 10.41 | 364,200 |
Mar 03, 2022 | 10.45 | 10.56 | 10.37 | 10.53 | 10.35 | 635,400 |
Mar 02, 2022 | 10.40 | 10.46 | 10.31 | 10.45 | 10.27 | 275,900 |
Mar 01, 2022 | 10.37 | 10.46 | 10.20 | 10.28 | 10.11 | 572,600 |
Feb 28, 2022 | 10.26 | 10.38 | 10.06 | 10.37 | 10.20 | 463,700 |
Feb 25, 2022 | 9.99 | 10.26 | 9.95 | 10.26 | 10.09 | 350,600 |
Feb 24, 2022 | 10.13 | 10.15 | 9.76 | 9.95 | 9.78 | 524,000 |
Feb 23, 2022 | 9.94 | 10.01 | 9.90 | 10.00 | 9.83 | 301,600 |
Feb 22, 2022 | 10.09 | 10.10 | 9.83 | 9.87 | 9.70 | 257,500 |
Feb 18, 2022 | 10.09 | 10.12 | 9.98 | 10.02 | 9.85 | 272,200 |
Feb 17, 2022 | 10.08 | 10.16 | 10.03 | 10.11 | 9.94 | 260,300 |
Feb 16, 2022 | 10.00 | 10.17 | 10.00 | 10.07 | 9.90 | 313,000 |
Feb 15, 2022 | 10.05 | 10.06 | 9.94 | 9.96 | 9.79 | 325,800 |
Feb 14, 2022 | 10.23 | 10.23 | 10.04 | 10.08 | 9.91 | 288,800 |
Feb 14, 2022 | 0.04 Dividend | |||||
Feb 11, 2022 | 10.21 | 10.32 | 10.13 | 10.27 | 10.06 | 201,700 |
Feb 10, 2022 | 10.15 | 10.34 | 10.14 | 10.15 | 9.94 | 439,800 |
Feb 09, 2022 | 10.12 | 10.22 | 10.05 | 10.16 | 9.95 | 205,900 |
Feb 08, 2022 | 10.05 | 10.12 | 9.97 | 10.05 | 9.84 | 291,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |