Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 5.24 | 5.28 | 5.25 | 5.27 | 5.27 | 15,222 |
May 25, 2022 | 5.25 | 5.29 | 5.21 | 5.26 | 5.26 | 32,000 |
May 24, 2022 | 5.22 | 5.28 | 5.19 | 5.26 | 5.26 | 30,600 |
May 23, 2022 | 5.15 | 5.27 | 5.15 | 5.23 | 5.23 | 44,900 |
May 20, 2022 | 5.25 | 5.28 | 5.08 | 5.15 | 5.15 | 67,000 |
May 19, 2022 | 5.06 | 5.21 | 5.06 | 5.18 | 5.18 | 71,800 |
May 18, 2022 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | 70,900 |
May 17, 2022 | 5.14 | 5.19 | 5.12 | 5.19 | 5.19 | 50,600 |
May 16, 2022 | 5.06 | 5.11 | 5.06 | 5.08 | 5.08 | 57,800 |
May 13, 2022 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | 71,200 |
May 13, 2022 | 0.03 Dividend | |||||
May 12, 2022 | 5.06 | 5.28 | 5.02 | 5.10 | 5.07 | 93,300 |
May 11, 2022 | 5.10 | 5.21 | 5.09 | 5.09 | 5.06 | 46,200 |
May 10, 2022 | 5.18 | 5.24 | 5.09 | 5.11 | 5.08 | 64,300 |
May 09, 2022 | 5.40 | 5.40 | 5.17 | 5.18 | 5.15 | 96,400 |
May 06, 2022 | 5.41 | 5.46 | 5.37 | 5.43 | 5.40 | 66,000 |
May 05, 2022 | 5.46 | 5.51 | 5.39 | 5.40 | 5.37 | 45,000 |
May 04, 2022 | 5.41 | 5.48 | 5.41 | 5.47 | 5.44 | 36,000 |
May 03, 2022 | 5.33 | 5.44 | 5.33 | 5.39 | 5.36 | 35,100 |
May 02, 2022 | 5.36 | 5.39 | 5.32 | 5.37 | 5.34 | 45,600 |
Apr 29, 2022 | 5.41 | 5.46 | 5.36 | 5.36 | 5.33 | 50,700 |
Apr 28, 2022 | 5.36 | 5.46 | 5.35 | 5.42 | 5.39 | 74,100 |
Apr 27, 2022 | 5.35 | 5.40 | 5.33 | 5.35 | 5.32 | 64,400 |
Apr 26, 2022 | 5.38 | 5.44 | 5.36 | 5.36 | 5.33 | 52,100 |
Apr 25, 2022 | 5.48 | 5.48 | 5.34 | 5.42 | 5.39 | 77,300 |
Apr 22, 2022 | 5.77 | 5.77 | 5.52 | 5.56 | 5.53 | 106,400 |
Apr 21, 2022 | 5.84 | 5.84 | 5.73 | 5.76 | 5.73 | 65,000 |
Apr 20, 2022 | 5.78 | 5.82 | 5.78 | 5.80 | 5.77 | 46,000 |
Apr 19, 2022 | 5.78 | 5.79 | 5.75 | 5.79 | 5.76 | 52,300 |
Apr 18, 2022 | 5.75 | 5.80 | 5.75 | 5.77 | 5.74 | 39,800 |
Apr 14, 2022 | 5.72 | 5.77 | 5.72 | 5.73 | 5.70 | 29,100 |
Apr 13, 2022 | 5.71 | 5.75 | 5.70 | 5.73 | 5.70 | 28,200 |
Apr 13, 2022 | 0.03 Dividend | |||||
Apr 12, 2022 | 5.82 | 5.82 | 5.70 | 5.74 | 5.68 | 58,300 |
Apr 11, 2022 | 5.75 | 5.77 | 5.72 | 5.72 | 5.66 | 41,500 |
Apr 08, 2022 | 5.70 | 5.75 | 5.70 | 5.74 | 5.68 | 38,800 |
Apr 07, 2022 | 5.69 | 5.74 | 5.68 | 5.71 | 5.65 | 45,400 |
Apr 06, 2022 | 5.70 | 5.73 | 5.67 | 5.70 | 5.64 | 62,200 |
Apr 05, 2022 | 5.73 | 5.75 | 5.69 | 5.70 | 5.64 | 80,200 |
Apr 04, 2022 | 5.71 | 5.73 | 5.70 | 5.72 | 5.66 | 49,500 |
Apr 01, 2022 | 5.60 | 5.70 | 5.60 | 5.69 | 5.63 | 88,400 |
Mar 31, 2022 | 5.61 | 5.71 | 5.59 | 5.59 | 5.53 | 135,000 |
Mar 30, 2022 | 5.61 | 5.67 | 5.59 | 5.62 | 5.56 | 48,500 |
Mar 29, 2022 | 5.61 | 5.64 | 5.58 | 5.62 | 5.56 | 53,700 |
Mar 28, 2022 | 5.75 | 5.75 | 5.64 | 5.66 | 5.60 | 78,800 |
Mar 25, 2022 | 5.70 | 5.75 | 5.68 | 5.73 | 5.67 | 45,300 |
Mar 24, 2022 | 5.71 | 5.74 | 5.67 | 5.70 | 5.64 | 70,400 |
Mar 23, 2022 | 5.72 | 5.74 | 5.68 | 5.72 | 5.66 | 52,100 |
Mar 22, 2022 | 5.66 | 5.76 | 5.60 | 5.75 | 5.69 | 179,200 |
Mar 21, 2022 | 5.56 | 5.68 | 5.56 | 5.65 | 5.59 | 53,800 |
Mar 18, 2022 | 5.56 | 5.64 | 5.56 | 5.56 | 5.50 | 45,600 |
Mar 17, 2022 | 5.37 | 5.59 | 5.37 | 5.58 | 5.52 | 76,800 |
Mar 16, 2022 | 5.32 | 5.38 | 5.29 | 5.37 | 5.31 | 72,100 |
Mar 16, 2022 | 0.03 Dividend | |||||
Mar 15, 2022 | 5.27 | 5.34 | 5.21 | 5.33 | 5.24 | 98,400 |
Mar 14, 2022 | 5.50 | 5.53 | 5.27 | 5.29 | 5.20 | 134,100 |
Mar 11, 2022 | 5.56 | 5.59 | 5.52 | 5.54 | 5.45 | 53,900 |
Mar 10, 2022 | 5.49 | 5.59 | 5.49 | 5.56 | 5.47 | 85,300 |
Mar 09, 2022 | 5.56 | 5.58 | 5.49 | 5.53 | 5.44 | 104,300 |
Mar 08, 2022 | 5.72 | 5.75 | 5.55 | 5.58 | 5.49 | 124,900 |
Mar 07, 2022 | 5.69 | 5.74 | 5.63 | 5.69 | 5.60 | 90,400 |
Mar 04, 2022 | 5.53 | 5.68 | 5.52 | 5.68 | 5.59 | 70,700 |
Mar 03, 2022 | 5.50 | 5.55 | 5.50 | 5.53 | 5.44 | 37,100 |
Mar 02, 2022 | 5.48 | 5.54 | 5.45 | 5.49 | 5.40 | 75,000 |
Mar 01, 2022 | 5.39 | 5.48 | 5.39 | 5.48 | 5.39 | 71,300 |
Feb 28, 2022 | 5.33 | 5.40 | 5.33 | 5.38 | 5.29 | 59,600 |
Feb 25, 2022 | 5.32 | 5.37 | 5.31 | 5.35 | 5.26 | 70,600 |
Feb 24, 2022 | 5.39 | 5.39 | 5.27 | 5.30 | 5.21 | 86,000 |
Feb 23, 2022 | 5.28 | 5.35 | 5.26 | 5.34 | 5.25 | 184,900 |
Feb 22, 2022 | 5.37 | 5.42 | 5.29 | 5.29 | 5.20 | 85,000 |
Feb 18, 2022 | 5.41 | 5.42 | 5.34 | 5.39 | 5.30 | 75,300 |
Feb 17, 2022 | 5.33 | 5.42 | 5.33 | 5.41 | 5.32 | 66,400 |
Feb 16, 2022 | 5.21 | 5.34 | 5.21 | 5.33 | 5.24 | 44,500 |
Feb 15, 2022 | 5.26 | 5.26 | 5.22 | 5.22 | 5.13 | 97,300 |
Feb 14, 2022 | 5.38 | 5.38 | 5.21 | 5.24 | 5.15 | 93,700 |
Feb 11, 2022 | 5.24 | 5.37 | 5.23 | 5.35 | 5.26 | 68,400 |
Feb 10, 2022 | 5.31 | 5.35 | 5.26 | 5.26 | 5.17 | 52,300 |
Feb 10, 2022 | 0.03 Dividend | |||||
Feb 09, 2022 | 5.31 | 5.34 | 5.27 | 5.33 | 5.21 | 49,800 |
Feb 08, 2022 | 5.27 | 5.30 | 5.25 | 5.29 | 5.17 | 65,000 |
Feb 07, 2022 | 5.18 | 5.30 | 5.18 | 5.25 | 5.13 | 56,000 |
Feb 04, 2022 | 5.19 | 5.22 | 5.17 | 5.20 | 5.08 | 52,400 |
Feb 03, 2022 | 5.22 | 5.25 | 5.18 | 5.19 | 5.07 | 66,700 |
Feb 02, 2022 | 5.27 | 5.31 | 5.23 | 5.27 | 5.15 | 70,400 |
Feb 01, 2022 | 5.17 | 5.28 | 5.17 | 5.24 | 5.12 | 91,600 |
Jan 31, 2022 | 5.16 | 5.18 | 5.14 | 5.17 | 5.06 | 49,300 |
Jan 28, 2022 | 5.12 | 5.15 | 5.07 | 5.13 | 5.02 | 86,100 |
Jan 27, 2022 | 5.13 | 5.16 | 5.10 | 5.14 | 5.03 | 101,100 |
Jan 26, 2022 | 5.19 | 5.20 | 5.11 | 5.12 | 5.01 | 155,200 |
Jan 25, 2022 | 5.09 | 5.22 | 5.09 | 5.15 | 5.04 | 218,800 |
Jan 24, 2022 | 5.11 | 5.19 | 5.06 | 5.13 | 5.02 | 124,200 |
Jan 21, 2022 | 5.29 | 5.30 | 5.12 | 5.15 | 5.04 | 66,800 |
Jan 20, 2022 | 5.41 | 5.46 | 5.31 | 5.31 | 5.19 | 77,500 |
Jan 19, 2022 | 5.34 | 5.46 | 5.34 | 5.39 | 5.27 | 87,600 |
Jan 18, 2022 | 5.41 | 5.41 | 5.34 | 5.35 | 5.23 | 74,100 |
Jan 14, 2022 | 5.41 | 5.45 | 5.38 | 5.40 | 5.28 | 56,800 |
Jan 13, 2022 | 5.45 | 5.49 | 5.44 | 5.44 | 5.32 | 43,500 |
Jan 13, 2022 | 0.03 Dividend | |||||
Jan 12, 2022 | 5.48 | 5.50 | 5.46 | 5.47 | 5.32 | 57,100 |
Jan 11, 2022 | 5.45 | 5.48 | 5.42 | 5.47 | 5.32 | 47,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |