Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 7.18 | 7.28 | 7.16 | 7.28 | 7.28 | 30,100 |
May 26, 2022 | 7.01 | 7.16 | 7.00 | 7.09 | 7.09 | 34,100 |
May 25, 2022 | 7.13 | 7.13 | 6.88 | 6.88 | 6.88 | 8,200 |
May 24, 2022 | 7.18 | 7.18 | 7.03 | 7.10 | 7.10 | 21,200 |
May 23, 2022 | 6.90 | 7.14 | 6.86 | 7.14 | 7.14 | 7,200 |
May 20, 2022 | 7.01 | 7.01 | 6.80 | 6.96 | 6.96 | 7,400 |
May 19, 2022 | 7.02 | 7.09 | 6.73 | 6.92 | 6.92 | 4,500 |
May 18, 2022 | 7.21 | 7.21 | 7.00 | 7.05 | 7.05 | 8,500 |
May 17, 2022 | 7.10 | 7.17 | 7.01 | 7.11 | 7.11 | 17,100 |
May 16, 2022 | 6.99 | 7.13 | 6.81 | 7.10 | 7.10 | 7,200 |
May 13, 2022 | 6.97 | 7.22 | 6.75 | 6.90 | 6.90 | 15,700 |
May 12, 2022 | 6.30 | 6.92 | 6.15 | 6.56 | 6.56 | 45,500 |
May 11, 2022 | 6.35 | 6.49 | 6.35 | 6.40 | 6.40 | 15,000 |
May 10, 2022 | 6.32 | 6.45 | 6.26 | 6.32 | 6.32 | 45,900 |
May 09, 2022 | 6.68 | 6.68 | 6.30 | 6.30 | 6.30 | 26,000 |
May 06, 2022 | 6.92 | 6.92 | 6.67 | 6.67 | 6.67 | 4,200 |
May 05, 2022 | 6.97 | 7.06 | 6.70 | 6.85 | 6.85 | 28,100 |
May 04, 2022 | 7.04 | 7.16 | 6.87 | 7.16 | 7.16 | 7,300 |
May 03, 2022 | 7.01 | 7.25 | 6.80 | 7.08 | 7.08 | 18,300 |
May 02, 2022 | 7.10 | 7.10 | 6.81 | 7.02 | 7.02 | 18,500 |
Apr 29, 2022 | 7.15 | 7.28 | 6.95 | 7.07 | 7.07 | 16,600 |
Apr 28, 2022 | 7.10 | 7.15 | 6.77 | 7.12 | 7.12 | 26,000 |
Apr 27, 2022 | 7.15 | 7.15 | 7.01 | 7.15 | 7.15 | 10,900 |
Apr 26, 2022 | 7.22 | 7.25 | 7.03 | 7.09 | 7.09 | 3,100 |
Apr 25, 2022 | 7.12 | 7.22 | 7.00 | 7.18 | 7.18 | 11,400 |
Apr 22, 2022 | 7.46 | 7.47 | 7.17 | 7.20 | 7.20 | 11,700 |
Apr 21, 2022 | 7.48 | 7.50 | 7.42 | 7.45 | 7.45 | 2,000 |
Apr 20, 2022 | 7.45 | 7.52 | 7.36 | 7.47 | 7.47 | 5,500 |
Apr 19, 2022 | 7.27 | 7.54 | 7.26 | 7.26 | 7.26 | 12,800 |
Apr 18, 2022 | 7.39 | 7.50 | 7.17 | 7.27 | 7.27 | 21,100 |
Apr 14, 2022 | 7.38 | 7.47 | 7.38 | 7.46 | 7.46 | 5,600 |
Apr 13, 2022 | 7.30 | 7.58 | 7.30 | 7.42 | 7.42 | 21,600 |
Apr 12, 2022 | 7.35 | 7.56 | 7.18 | 7.30 | 7.30 | 14,200 |
Apr 11, 2022 | 7.49 | 7.51 | 7.27 | 7.41 | 7.41 | 11,500 |
Apr 08, 2022 | 7.51 | 7.57 | 7.40 | 7.57 | 7.57 | 6,800 |
Apr 07, 2022 | 7.61 | 7.74 | 7.30 | 7.62 | 7.62 | 13,900 |
Apr 06, 2022 | 7.70 | 7.73 | 7.61 | 7.62 | 7.62 | 13,000 |
Apr 05, 2022 | 7.67 | 7.84 | 7.67 | 7.78 | 7.78 | 8,400 |
Apr 04, 2022 | 7.88 | 7.88 | 7.56 | 7.72 | 7.72 | 15,000 |
Apr 01, 2022 | 7.71 | 7.87 | 7.68 | 7.80 | 7.80 | 10,700 |
Mar 31, 2022 | 7.82 | 7.97 | 7.73 | 7.74 | 7.74 | 16,500 |
Mar 30, 2022 | 7.69 | 7.85 | 7.69 | 7.76 | 7.76 | 5,400 |
Mar 29, 2022 | 7.58 | 7.85 | 7.53 | 7.77 | 7.77 | 6,200 |
Mar 28, 2022 | 7.62 | 7.73 | 7.47 | 7.50 | 7.50 | 66,400 |
Mar 25, 2022 | 7.72 | 7.80 | 7.46 | 7.55 | 7.55 | 35,500 |
Mar 24, 2022 | 7.82 | 7.99 | 7.52 | 7.67 | 7.67 | 30,000 |
Mar 23, 2022 | 7.96 | 8.05 | 7.80 | 7.89 | 7.89 | 13,000 |
Mar 22, 2022 | 8.05 | 8.22 | 7.75 | 7.77 | 7.77 | 110,000 |
Mar 21, 2022 | 8.10 | 8.10 | 7.74 | 7.90 | 7.90 | 129,500 |
Mar 18, 2022 | 7.84 | 8.09 | 7.64 | 7.81 | 7.81 | 113,300 |
Mar 17, 2022 | 8.09 | 8.29 | 7.78 | 7.84 | 7.84 | 77,800 |
Mar 17, 2022 | 0.085 Dividend | |||||
Mar 16, 2022 | 8.06 | 8.21 | 7.70 | 7.98 | 7.89 | 84,400 |
Mar 15, 2022 | 7.94 | 8.26 | 7.55 | 8.03 | 7.94 | 9,300 |
Mar 14, 2022 | 8.18 | 8.23 | 7.63 | 8.00 | 7.91 | 27,300 |
Mar 11, 2022 | 8.12 | 8.32 | 7.92 | 8.18 | 8.09 | 24,800 |
Mar 10, 2022 | 7.80 | 8.09 | 7.80 | 8.05 | 7.96 | 54,200 |
Mar 09, 2022 | 7.71 | 7.80 | 7.71 | 7.80 | 7.72 | 9,200 |
Mar 08, 2022 | 7.35 | 7.80 | 7.20 | 7.75 | 7.67 | 34,200 |
Mar 07, 2022 | 7.39 | 7.54 | 7.28 | 7.36 | 7.28 | 38,000 |
Mar 04, 2022 | 7.80 | 7.83 | 7.44 | 7.47 | 7.39 | 31,200 |
Mar 03, 2022 | 7.70 | 7.83 | 7.67 | 7.77 | 7.69 | 28,800 |
Mar 02, 2022 | 7.64 | 7.78 | 7.59 | 7.75 | 7.67 | 36,600 |
Mar 01, 2022 | 7.68 | 7.80 | 7.49 | 7.76 | 7.68 | 23,900 |
Feb 28, 2022 | 7.75 | 7.84 | 7.61 | 7.76 | 7.68 | 15,600 |
Feb 25, 2022 | 7.58 | 7.80 | 7.50 | 7.80 | 7.72 | 17,800 |
Feb 24, 2022 | 7.37 | 7.48 | 7.08 | 7.27 | 7.19 | 25,700 |
Feb 23, 2022 | 7.45 | 7.65 | 7.33 | 7.48 | 7.40 | 50,000 |
Feb 22, 2022 | 7.40 | 7.57 | 7.25 | 7.47 | 7.39 | 20,200 |
Feb 18, 2022 | 7.46 | 7.64 | 7.24 | 7.50 | 7.42 | 14,000 |
Feb 17, 2022 | 7.61 | 7.64 | 7.44 | 7.52 | 7.44 | 11,700 |
Feb 16, 2022 | 7.56 | 7.64 | 7.50 | 7.64 | 7.56 | 3,800 |
Feb 15, 2022 | 7.64 | 7.64 | 7.22 | 7.53 | 7.45 | 15,700 |
Feb 14, 2022 | 7.78 | 7.78 | 7.49 | 7.50 | 7.42 | 7,300 |
Feb 11, 2022 | 7.68 | 7.78 | 7.44 | 7.69 | 7.61 | 10,200 |
Feb 10, 2022 | 7.55 | 7.90 | 7.52 | 7.69 | 7.61 | 62,000 |
Feb 09, 2022 | 7.72 | 7.72 | 7.51 | 7.51 | 7.43 | 11,900 |
Feb 08, 2022 | 7.50 | 7.66 | 7.42 | 7.51 | 7.43 | 27,400 |
Feb 07, 2022 | 7.48 | 7.69 | 7.39 | 7.50 | 7.42 | 11,000 |
Feb 04, 2022 | 7.71 | 7.71 | 7.40 | 7.45 | 7.37 | 19,200 |
Feb 03, 2022 | 7.78 | 8.01 | 7.70 | 7.75 | 7.67 | 15,600 |
Feb 02, 2022 | 7.73 | 7.93 | 7.51 | 7.91 | 7.83 | 10,000 |
Feb 01, 2022 | 7.74 | 7.78 | 7.46 | 7.68 | 7.60 | 22,000 |
Jan 31, 2022 | 7.48 | 7.70 | 7.40 | 7.70 | 7.62 | 30,700 |
Jan 28, 2022 | 7.27 | 7.60 | 7.21 | 7.60 | 7.52 | 23,600 |
Jan 27, 2022 | 7.55 | 7.56 | 7.25 | 7.26 | 7.18 | 10,900 |
Jan 26, 2022 | 7.94 | 7.94 | 7.28 | 7.55 | 7.47 | 38,700 |
Jan 25, 2022 | 7.11 | 7.67 | 7.00 | 7.67 | 7.59 | 21,700 |
Jan 24, 2022 | 7.20 | 7.20 | 6.90 | 7.15 | 7.07 | 57,600 |
Jan 21, 2022 | 7.55 | 7.55 | 7.20 | 7.27 | 7.19 | 107,400 |
Jan 20, 2022 | 7.45 | 7.80 | 7.37 | 7.61 | 7.53 | 44,500 |
Jan 19, 2022 | 7.72 | 7.72 | 7.50 | 7.58 | 7.50 | 9,800 |
Jan 18, 2022 | 7.45 | 7.98 | 7.45 | 7.66 | 7.58 | 8,900 |
Jan 14, 2022 | 7.50 | 7.56 | 7.33 | 7.52 | 7.44 | 37,400 |
Jan 13, 2022 | 7.57 | 7.58 | 7.28 | 7.43 | 7.35 | 28,300 |
Jan 12, 2022 | 7.62 | 7.65 | 7.50 | 7.52 | 7.44 | 7,400 |
Jan 11, 2022 | 7.71 | 7.71 | 7.55 | 7.59 | 7.51 | 7,500 |
Jan 10, 2022 | 8.12 | 8.12 | 7.68 | 7.68 | 7.60 | 27,100 |
Jan 07, 2022 | 8.08 | 8.10 | 7.97 | 8.08 | 7.99 | 9,600 |
Jan 06, 2022 | 8.06 | 8.19 | 7.92 | 8.01 | 7.92 | 11,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |