Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.31 | 9.35 | 9.02 | 9.27 | 9.27 | 302,421 |
Jun 29, 2022 | 9.44 | 9.69 | 9.40 | 9.49 | 9.49 | 276,348 |
Jun 28, 2022 | 9.43 | 9.60 | 9.43 | 9.53 | 9.53 | 169,551 |
Jun 27, 2022 | 9.45 | 9.57 | 9.34 | 9.42 | 9.42 | 264,530 |
Jun 24, 2022 | 9.54 | 9.55 | 9.35 | 9.36 | 9.36 | 271,952 |
Jun 23, 2022 | 9.74 | 9.86 | 9.41 | 9.41 | 9.41 | 183,426 |
Jun 22, 2022 | 9.69 | 9.85 | 9.56 | 9.81 | 9.81 | 186,232 |
Jun 21, 2022 | 9.76 | 9.93 | 9.73 | 9.80 | 9.80 | 340,172 |
Jun 20, 2022 | 9.83 | 9.91 | 9.73 | 9.76 | 9.76 | 118,408 |
Jun 17, 2022 | 9.69 | 9.96 | 9.63 | 9.73 | 9.73 | 404,976 |
Jun 16, 2022 | 10.20 | 10.20 | 9.64 | 9.64 | 9.64 | 284,304 |
Jun 15, 2022 | 10.20 | 10.39 | 10.11 | 10.26 | 10.26 | 285,600 |
Jun 14, 2022 | 10.24 | 10.35 | 10.00 | 10.02 | 10.02 | 273,879 |
Jun 13, 2022 | 10.47 | 10.51 | 10.13 | 10.21 | 10.21 | 297,728 |
Jun 10, 2022 | 10.81 | 10.82 | 10.34 | 10.47 | 10.47 | 286,435 |
Jun 09, 2022 | 11.03 | 11.06 | 10.76 | 10.81 | 10.81 | 177,107 |
Jun 08, 2022 | 11.00 | 11.15 | 10.71 | 11.03 | 11.03 | 391,814 |
Jun 07, 2022 | 10.90 | 10.99 | 10.76 | 10.99 | 10.99 | 180,634 |
Jun 06, 2022 | 10.89 | 10.95 | 10.78 | 10.93 | 10.93 | 170,445 |
Jun 03, 2022 | 10.93 | 10.93 | 10.72 | 10.75 | 10.75 | 146,483 |
Jun 02, 2022 | 10.82 | 11.09 | 10.82 | 10.90 | 10.90 | 158,726 |
Jun 01, 2022 | 10.82 | 10.95 | 10.76 | 10.84 | 10.84 | 226,778 |
May 31, 2022 | 11.01 | 11.08 | 10.77 | 10.81 | 10.81 | 318,181 |
May 30, 2022 | 10.95 | 11.14 | 10.95 | 11.09 | 11.09 | 346,092 |
May 27, 2022 | 10.79 | 10.92 | 10.62 | 10.92 | 10.92 | 244,404 |
May 26, 2022 | 10.45 | 10.79 | 10.37 | 10.73 | 10.73 | 150,617 |
May 25, 2022 | 10.50 | 10.50 | 10.30 | 10.46 | 10.46 | 101,356 |
May 24, 2022 | 10.46 | 10.53 | 10.30 | 10.41 | 10.41 | 168,294 |
May 23, 2022 | 10.60 | 10.60 | 10.31 | 10.52 | 10.52 | 189,581 |
May 23, 2022 | 0.27 Dividend | |||||
May 20, 2022 | 10.88 | 10.99 | 10.62 | 10.66 | 10.39 | 169,617 |
May 19, 2022 | 10.68 | 10.80 | 10.43 | 10.80 | 10.53 | 168,043 |
May 18, 2022 | 10.98 | 11.01 | 10.73 | 10.78 | 10.51 | 368,974 |
May 17, 2022 | 10.78 | 11.05 | 10.74 | 10.92 | 10.64 | 358,116 |
May 16, 2022 | 10.64 | 10.83 | 10.59 | 10.70 | 10.43 | 329,840 |
May 13, 2022 | 10.64 | 10.83 | 10.52 | 10.76 | 10.49 | 469,593 |
May 12, 2022 | 9.86 | 10.62 | 9.82 | 10.60 | 10.33 | 1,313,112 |
May 11, 2022 | 9.19 | 10.07 | 9.03 | 9.90 | 9.65 | 1,138,582 |
May 10, 2022 | 9.03 | 9.22 | 9.00 | 9.06 | 8.83 | 246,682 |
May 09, 2022 | 9.33 | 9.33 | 8.94 | 8.94 | 8.71 | 256,018 |
May 06, 2022 | 9.20 | 9.26 | 9.04 | 9.19 | 8.96 | 204,211 |
May 05, 2022 | 9.43 | 9.56 | 9.11 | 9.12 | 8.89 | 342,645 |
May 04, 2022 | 9.48 | 9.48 | 9.22 | 9.25 | 9.02 | 314,271 |
May 03, 2022 | 9.43 | 9.60 | 9.43 | 9.47 | 9.23 | 342,465 |
May 02, 2022 | 9.57 | 9.61 | 9.30 | 9.40 | 9.17 | 497,922 |
Apr 29, 2022 | 9.56 | 9.77 | 9.52 | 9.60 | 9.36 | 348,506 |
Apr 28, 2022 | 9.54 | 9.66 | 9.27 | 9.44 | 9.20 | 405,143 |
Apr 27, 2022 | 9.43 | 9.56 | 9.17 | 9.43 | 9.19 | 589,928 |
Apr 26, 2022 | 9.70 | 9.70 | 9.30 | 9.32 | 9.09 | 299,249 |
Apr 25, 2022 | 9.53 | 9.65 | 9.48 | 9.56 | 9.31 | 192,348 |
Apr 22, 2022 | 9.81 | 9.93 | 9.62 | 9.70 | 9.46 | 365,704 |
Apr 21, 2022 | 9.53 | 10.00 | 9.51 | 9.97 | 9.71 | 751,507 |
Apr 20, 2022 | 9.39 | 9.57 | 9.34 | 9.49 | 9.25 | 367,545 |
Apr 19, 2022 | 9.31 | 9.43 | 9.23 | 9.32 | 9.09 | 339,262 |
Apr 14, 2022 | 9.31 | 9.36 | 9.27 | 9.31 | 9.07 | 267,697 |
Apr 13, 2022 | 9.19 | 9.40 | 9.15 | 9.30 | 9.06 | 214,505 |
Apr 12, 2022 | 9.14 | 9.34 | 9.07 | 9.26 | 9.03 | 623,960 |
Apr 11, 2022 | 9.23 | 9.41 | 9.10 | 9.22 | 8.99 | 590,915 |
Apr 08, 2022 | 9.36 | 9.43 | 9.20 | 9.32 | 9.08 | 337,785 |
Apr 07, 2022 | 9.55 | 9.56 | 9.19 | 9.21 | 8.98 | 633,266 |
Apr 06, 2022 | 9.86 | 9.94 | 9.26 | 9.40 | 9.17 | 1,140,535 |
Apr 05, 2022 | 10.05 | 10.11 | 9.84 | 9.84 | 9.59 | 649,242 |
Apr 04, 2022 | 10.01 | 10.09 | 9.85 | 10.07 | 9.81 | 285,842 |
Apr 01, 2022 | 10.12 | 10.20 | 10.00 | 10.00 | 9.75 | 270,341 |
Mar 31, 2022 | 10.31 | 10.37 | 10.08 | 10.12 | 9.86 | 447,648 |
Mar 30, 2022 | 10.40 | 10.51 | 10.24 | 10.31 | 10.05 | 340,185 |
Mar 29, 2022 | 10.05 | 10.46 | 9.97 | 10.41 | 10.15 | 442,181 |
Mar 28, 2022 | 9.87 | 10.05 | 9.85 | 9.93 | 9.67 | 317,949 |
Mar 25, 2022 | 10.01 | 10.01 | 9.66 | 9.81 | 9.56 | 790,844 |
Mar 24, 2022 | 10.23 | 10.23 | 9.84 | 10.01 | 9.76 | 557,631 |
Mar 23, 2022 | 10.26 | 10.29 | 10.08 | 10.18 | 9.92 | 333,684 |
Mar 22, 2022 | 10.17 | 10.34 | 10.13 | 10.23 | 9.97 | 251,814 |
Mar 21, 2022 | 10.09 | 10.22 | 10.05 | 10.15 | 9.89 | 257,068 |
Mar 18, 2022 | 10.01 | 10.09 | 9.80 | 10.05 | 9.80 | 421,274 |
Mar 17, 2022 | 10.23 | 10.28 | 9.88 | 9.99 | 9.74 | 318,715 |
Mar 16, 2022 | 9.90 | 10.20 | 9.77 | 10.13 | 9.87 | 507,586 |
Mar 15, 2022 | 9.49 | 9.75 | 9.27 | 9.67 | 9.43 | 1,381,752 |
Mar 14, 2022 | 9.43 | 9.66 | 9.41 | 9.52 | 9.27 | 461,102 |
Mar 11, 2022 | 9.14 | 9.59 | 9.05 | 9.30 | 9.06 | 717,560 |
Mar 10, 2022 | 9.62 | 9.62 | 8.97 | 9.14 | 8.91 | 991,816 |
Mar 09, 2022 | 9.48 | 9.60 | 9.11 | 9.46 | 9.22 | 696,136 |
Mar 08, 2022 | 8.76 | 9.25 | 8.66 | 9.09 | 8.86 | 960,276 |
Mar 07, 2022 | 8.55 | 9.01 | 8.10 | 8.94 | 8.71 | 1,536,339 |
Mar 04, 2022 | 9.80 | 9.80 | 8.73 | 8.93 | 8.70 | 1,760,472 |
Mar 03, 2022 | 10.39 | 10.52 | 9.58 | 9.82 | 9.58 | 735,311 |
Mar 02, 2022 | 10.40 | 10.48 | 10.15 | 10.25 | 9.99 | 542,992 |
Mar 01, 2022 | 10.60 | 10.73 | 10.46 | 10.53 | 10.26 | 1,509,524 |
Feb 28, 2022 | 10.44 | 10.64 | 10.36 | 10.60 | 10.33 | 443,021 |
Feb 25, 2022 | 10.74 | 10.85 | 10.41 | 10.82 | 10.55 | 517,630 |
Feb 24, 2022 | 10.90 | 11.02 | 10.39 | 10.60 | 10.33 | 820,911 |
Feb 23, 2022 | 11.57 | 11.71 | 11.24 | 11.24 | 10.96 | 883,405 |
Feb 22, 2022 | 11.18 | 11.72 | 11.15 | 11.56 | 11.27 | 270,273 |
Feb 21, 2022 | 11.68 | 11.75 | 11.35 | 11.46 | 11.17 | 264,608 |
Feb 18, 2022 | 11.91 | 12.00 | 11.58 | 11.58 | 11.29 | 215,320 |
Feb 17, 2022 | 11.87 | 12.21 | 11.86 | 11.94 | 11.64 | 515,005 |
Feb 16, 2022 | 11.91 | 12.05 | 11.81 | 11.82 | 11.52 | 161,381 |
Feb 15, 2022 | 11.48 | 11.93 | 11.48 | 11.93 | 11.63 | 251,558 |
Feb 14, 2022 | 11.50 | 11.61 | 11.32 | 11.59 | 11.30 | 377,033 |
Feb 11, 2022 | 11.72 | 11.91 | 11.70 | 11.72 | 11.42 | 270,007 |
Feb 10, 2022 | 11.91 | 12.01 | 11.79 | 11.84 | 11.54 | 233,726 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |