Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | - | - | - | - | - | - |
May 19, 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
May 18, 2022 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
May 17, 2022 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
May 16, 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
May 13, 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
May 12, 2022 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
May 11, 2022 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
May 10, 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
May 09, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
May 06, 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
May 05, 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
May 04, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
May 03, 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
May 02, 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Apr 29, 2022 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
Apr 28, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Apr 27, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Apr 26, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Apr 25, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Apr 22, 2022 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
Apr 21, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Apr 20, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Apr 19, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Apr 18, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Apr 14, 2022 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
Apr 13, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Apr 12, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Apr 11, 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
Apr 08, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Apr 07, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Apr 06, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
Apr 05, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Apr 04, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Apr 01, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
Mar 31, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Mar 31, 2022 | 0.079 Dividend | |||||
Mar 30, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.98 | - |
Mar 29, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 9.94 | - |
Mar 28, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.98 | - |
Mar 25, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.98 | - |
Mar 24, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.05 | - |
Mar 23, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - |
Mar 22, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.01 | - |
Mar 21, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.05 | - |
Mar 18, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.14 | - |
Mar 17, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.17 | - |
Mar 16, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.06 | - |
Mar 15, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.11 | - |
Mar 14, 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.19 | - |
Mar 11, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.30 | - |
Mar 10, 2022 | 10.32 | 10.32 | 10.32 | 10.32 | 10.24 | - |
Mar 09, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.27 | - |
Mar 08, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.37 | - |
Mar 07, 2022 | 10.41 | 10.41 | 10.41 | 10.41 | 10.33 | - |
Mar 04, 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.27 | - |
Mar 03, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | - |
Mar 02, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | - |
Mar 01, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.29 | - |
Feb 28, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | - |
Feb 28, 2022 | 0.03 Dividend | |||||
Feb 25, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.01 | - |
Feb 24, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.02 | - |
Feb 23, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 9.97 | - |
Feb 22, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 9.98 | - |
Feb 18, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.95 | - |
Feb 17, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 9.93 | - |
Feb 16, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 9.90 | - |
Feb 15, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 9.89 | - |
Feb 14, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 9.93 | - |
Feb 11, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.95 | - |
Feb 10, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.87 | - |
Feb 09, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.95 | - |
Feb 08, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 9.93 | - |
Feb 07, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.95 | - |
Feb 04, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 9.96 | - |
Feb 03, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.01 | - |
Feb 02, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.08 | - |
Feb 01, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.07 | - |
Jan 31, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.12 | - |
Jan 31, 2022 | 0.046 Dividend | |||||
Jan 28, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.05 | - |
Jan 27, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.03 | - |
Jan 26, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.00 | - |
Jan 25, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.05 | - |
Jan 24, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.07 | - |
Jan 21, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.05 | - |
Jan 20, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.00 | - |
Jan 19, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 9.99 | - |
Jan 18, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.01 | - |
Jan 14, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.05 | - |
Jan 13, 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.11 | - |
Jan 12, 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.11 | - |
Jan 11, 2022 | 10.32 | 10.32 | 10.32 | 10.32 | 10.16 | - |
Jan 10, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.09 | - |
Jan 07, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.09 | - |
Jan 06, 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 10.11 | - |
Jan 05, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.15 | - |
Jan 04, 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.23 | - |
Jan 03, 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |