Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 9.19 | 9.28 | 9.19 | 9.25 | 9.25 | 38,000 |
Jun 30, 2022 | 9.16 | 9.26 | 9.16 | 9.18 | 9.18 | 39,400 |
Jun 29, 2022 | 9.14 | 9.19 | 9.13 | 9.17 | 9.17 | 16,900 |
Jun 28, 2022 | 9.16 | 9.18 | 9.11 | 9.13 | 9.13 | 14,200 |
Jun 27, 2022 | 9.19 | 9.22 | 9.10 | 9.18 | 9.18 | 26,300 |
Jun 24, 2022 | 9.15 | 9.24 | 9.14 | 9.17 | 9.17 | 18,100 |
Jun 23, 2022 | 9.08 | 9.22 | 9.08 | 9.19 | 9.19 | 18,100 |
Jun 22, 2022 | 9.09 | 9.21 | 9.05 | 9.05 | 9.05 | 52,600 |
Jun 21, 2022 | 9.10 | 9.15 | 9.04 | 9.12 | 9.12 | 51,400 |
Jun 17, 2022 | 9.09 | 9.15 | 9.03 | 9.07 | 9.07 | 30,400 |
Jun 16, 2022 | 9.15 | 9.17 | 9.05 | 9.11 | 9.11 | 69,800 |
Jun 15, 2022 | 9.17 | 9.22 | 9.15 | 9.18 | 9.18 | 57,900 |
Jun 14, 2022 | 9.16 | 9.17 | 9.15 | 9.15 | 9.15 | 24,200 |
Jun 14, 2022 | 0.021 Dividend | |||||
Jun 13, 2022 | 9.24 | 9.24 | 9.17 | 9.18 | 9.16 | 29,800 |
Jun 10, 2022 | 9.35 | 9.37 | 9.11 | 9.26 | 9.24 | 128,500 |
Jun 09, 2022 | 9.37 | 9.40 | 9.36 | 9.36 | 9.34 | 34,600 |
Jun 08, 2022 | 9.38 | 9.47 | 9.38 | 9.42 | 9.40 | 34,600 |
Jun 07, 2022 | 9.35 | 9.44 | 9.31 | 9.42 | 9.40 | 49,400 |
Jun 06, 2022 | 9.35 | 9.40 | 9.34 | 9.38 | 9.36 | 40,700 |
Jun 03, 2022 | 9.36 | 9.40 | 9.35 | 9.38 | 9.36 | 65,300 |
Jun 02, 2022 | 9.38 | 9.42 | 9.30 | 9.40 | 9.38 | 26,900 |
Jun 01, 2022 | 9.36 | 9.38 | 9.30 | 9.36 | 9.34 | 42,700 |
May 31, 2022 | 9.39 | 9.41 | 9.31 | 9.31 | 9.29 | 60,100 |
May 27, 2022 | 9.46 | 9.48 | 9.42 | 9.42 | 9.40 | 28,400 |
May 26, 2022 | 9.35 | 9.45 | 9.35 | 9.42 | 9.40 | 29,900 |
May 25, 2022 | 9.27 | 9.38 | 9.27 | 9.38 | 9.36 | 25,600 |
May 24, 2022 | 9.16 | 9.26 | 9.16 | 9.26 | 9.24 | 18,100 |
May 23, 2022 | 9.13 | 9.24 | 9.11 | 9.20 | 9.18 | 47,400 |
May 20, 2022 | 9.12 | 9.18 | 9.08 | 9.17 | 9.15 | 56,600 |
May 19, 2022 | 9.15 | 9.19 | 9.13 | 9.15 | 9.13 | 23,200 |
May 18, 2022 | 9.19 | 9.19 | 9.15 | 9.15 | 9.13 | 23,300 |
May 17, 2022 | 9.15 | 9.25 | 9.15 | 9.25 | 9.23 | 29,200 |
May 16, 2022 | 9.16 | 9.17 | 9.15 | 9.16 | 9.14 | 19,400 |
May 13, 2022 | 9.18 | 9.22 | 9.15 | 9.16 | 9.14 | 16,800 |
May 12, 2022 | 9.21 | 9.30 | 9.18 | 9.22 | 9.20 | 26,900 |
May 12, 2022 | 0.021 Dividend | |||||
May 11, 2022 | 9.24 | 9.31 | 9.20 | 9.24 | 9.20 | 26,600 |
May 10, 2022 | 9.18 | 9.31 | 9.14 | 9.28 | 9.24 | 36,000 |
May 09, 2022 | 9.21 | 9.25 | 9.14 | 9.18 | 9.14 | 40,700 |
May 06, 2022 | 9.28 | 9.30 | 9.23 | 9.23 | 9.19 | 14,700 |
May 05, 2022 | 9.28 | 9.32 | 9.28 | 9.30 | 9.26 | 26,600 |
May 04, 2022 | 9.30 | 9.33 | 9.20 | 9.31 | 9.27 | 25,000 |
May 03, 2022 | 9.26 | 9.33 | 9.26 | 9.32 | 9.28 | 17,100 |
May 02, 2022 | 9.31 | 9.31 | 9.26 | 9.27 | 9.23 | 8,900 |
Apr 29, 2022 | 9.26 | 9.30 | 9.26 | 9.30 | 9.26 | 10,400 |
Apr 28, 2022 | 9.36 | 9.37 | 9.26 | 9.30 | 9.26 | 29,000 |
Apr 27, 2022 | 9.30 | 9.38 | 9.29 | 9.33 | 9.29 | 17,800 |
Apr 26, 2022 | 9.40 | 9.56 | 9.27 | 9.34 | 9.30 | 95,700 |
Apr 25, 2022 | 9.52 | 9.65 | 9.40 | 9.43 | 9.39 | 21,900 |
Apr 22, 2022 | 9.34 | 9.65 | 9.30 | 9.58 | 9.54 | 38,600 |
Apr 21, 2022 | 9.34 | 9.37 | 9.31 | 9.37 | 9.33 | 46,700 |
Apr 20, 2022 | 9.31 | 9.39 | 9.31 | 9.35 | 9.31 | 19,800 |
Apr 19, 2022 | 9.36 | 9.36 | 9.32 | 9.32 | 9.28 | 29,700 |
Apr 18, 2022 | 9.32 | 9.43 | 9.32 | 9.38 | 9.34 | 47,600 |
Apr 14, 2022 | 9.36 | 9.43 | 9.35 | 9.35 | 9.31 | 27,300 |
Apr 13, 2022 | 9.34 | 9.44 | 9.34 | 9.40 | 9.36 | 60,700 |
Apr 13, 2022 | 0.021 Dividend | |||||
Apr 12, 2022 | 9.44 | 9.44 | 9.36 | 9.39 | 9.33 | 40,500 |
Apr 11, 2022 | 9.39 | 9.43 | 9.36 | 9.39 | 9.33 | 30,300 |
Apr 08, 2022 | 9.42 | 9.45 | 9.40 | 9.42 | 9.36 | 46,800 |
Apr 07, 2022 | 9.48 | 9.48 | 9.44 | 9.46 | 9.40 | 25,800 |
Apr 06, 2022 | 9.50 | 9.51 | 9.48 | 9.48 | 9.42 | 13,900 |
Apr 05, 2022 | 9.56 | 9.58 | 9.52 | 9.53 | 9.47 | 30,500 |
Apr 04, 2022 | 9.63 | 9.63 | 9.56 | 9.59 | 9.52 | 24,600 |
Apr 01, 2022 | 9.69 | 9.69 | 9.54 | 9.56 | 9.50 | 55,000 |
Mar 31, 2022 | 9.57 | 9.67 | 9.57 | 9.58 | 9.52 | 15,600 |
Mar 30, 2022 | 9.61 | 9.71 | 9.51 | 9.59 | 9.52 | 15,100 |
Mar 29, 2022 | 9.53 | 9.65 | 9.52 | 9.65 | 9.58 | 23,300 |
Mar 28, 2022 | 9.59 | 9.62 | 9.51 | 9.58 | 9.52 | 33,600 |
Mar 25, 2022 | 9.63 | 9.76 | 9.60 | 9.60 | 9.53 | 23,000 |
Mar 24, 2022 | 9.67 | 9.71 | 9.63 | 9.63 | 9.56 | 12,500 |
Mar 23, 2022 | 9.66 | 9.77 | 9.66 | 9.71 | 9.64 | 8,900 |
Mar 22, 2022 | 9.77 | 9.77 | 9.68 | 9.70 | 9.63 | 15,900 |
Mar 21, 2022 | 9.70 | 9.77 | 9.70 | 9.70 | 9.63 | 5,600 |
Mar 18, 2022 | 9.71 | 9.76 | 9.70 | 9.73 | 9.66 | 8,100 |
Mar 17, 2022 | 9.77 | 9.77 | 9.71 | 9.74 | 9.67 | 10,400 |
Mar 16, 2022 | 9.70 | 9.79 | 9.70 | 9.70 | 9.63 | 17,000 |
Mar 15, 2022 | 9.78 | 9.79 | 9.69 | 9.73 | 9.66 | 11,300 |
Mar 14, 2022 | 9.78 | 9.80 | 9.78 | 9.78 | 9.71 | 6,300 |
Mar 14, 2022 | 0.021 Dividend | |||||
Mar 11, 2022 | 9.85 | 9.90 | 9.81 | 9.81 | 9.72 | 8,700 |
Mar 10, 2022 | 9.90 | 9.92 | 9.83 | 9.89 | 9.80 | 22,800 |
Mar 09, 2022 | 9.94 | 9.95 | 9.88 | 9.94 | 9.85 | 12,200 |
Mar 08, 2022 | 9.82 | 10.00 | 9.82 | 9.93 | 9.84 | 28,400 |
Mar 07, 2022 | 9.92 | 9.99 | 9.85 | 9.85 | 9.76 | 15,500 |
Mar 04, 2022 | 9.93 | 9.97 | 9.93 | 9.97 | 9.88 | 600 |
Mar 03, 2022 | 9.96 | 9.97 | 9.90 | 9.97 | 9.88 | 16,200 |
Mar 02, 2022 | 9.95 | 10.00 | 9.92 | 9.96 | 9.87 | 5,500 |
Mar 01, 2022 | 9.93 | 9.98 | 9.93 | 9.98 | 9.89 | 6,500 |
Feb 28, 2022 | 9.83 | 9.97 | 9.83 | 9.89 | 9.80 | 5,200 |
Feb 25, 2022 | 9.85 | 9.89 | 9.83 | 9.85 | 9.76 | 21,900 |
Feb 24, 2022 | 9.81 | 9.88 | 9.81 | 9.85 | 9.76 | 24,200 |
Feb 23, 2022 | 9.80 | 9.82 | 9.76 | 9.81 | 9.72 | 38,800 |
Feb 22, 2022 | 9.97 | 10.01 | 9.75 | 9.80 | 9.71 | 52,000 |
Feb 18, 2022 | 9.99 | 10.03 | 9.97 | 9.99 | 9.90 | 4,800 |
Feb 17, 2022 | 9.99 | 10.05 | 9.97 | 10.01 | 9.92 | 16,300 |
Feb 16, 2022 | 9.90 | 10.04 | 9.85 | 9.99 | 9.90 | 29,100 |
Feb 15, 2022 | 9.99 | 9.99 | 9.97 | 9.97 | 9.88 | 14,900 |
Feb 14, 2022 | 10.11 | 10.11 | 9.95 | 9.97 | 9.88 | 52,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |