Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 10.15 | 10.28 | 9.90 | 9.90 | 9.90 | 7,300 |
May 23, 2022 | 10.06 | 10.30 | 10.06 | 10.30 | 10.30 | 1,900 |
May 20, 2022 | 10.00 | 10.05 | 10.00 | 10.05 | 10.05 | 700 |
May 19, 2022 | 10.03 | 10.25 | 10.03 | 10.25 | 10.25 | 600 |
May 18, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
May 17, 2022 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | 2,700 |
May 16, 2022 | 10.30 | 10.30 | 10.11 | 10.11 | 10.11 | 2,100 |
May 13, 2022 | 9.27 | 10.19 | 9.27 | 10.01 | 10.01 | 1,200 |
May 12, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
May 11, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 500 |
May 10, 2022 | 9.84 | 10.30 | 9.84 | 10.30 | 10.30 | 2,200 |
May 09, 2022 | 10.06 | 10.06 | 9.84 | 9.84 | 9.84 | 1,000 |
May 06, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
May 05, 2022 | 10.25 | 10.25 | 9.90 | 10.00 | 10.00 | 8,000 |
May 04, 2022 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 5,900 |
May 03, 2022 | 9.84 | 9.87 | 9.83 | 9.84 | 9.84 | 4,600 |
May 02, 2022 | 9.60 | 9.64 | 9.60 | 9.60 | 9.60 | 900 |
Apr 29, 2022 | 9.45 | 9.49 | 9.32 | 9.49 | 9.49 | 4,900 |
Apr 28, 2022 | 9.80 | 9.80 | 9.31 | 9.31 | 9.31 | 2,000 |
Apr 27, 2022 | 9.51 | 9.56 | 8.50 | 9.26 | 9.26 | 13,900 |
Apr 26, 2022 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | 5,800 |
Apr 25, 2022 | 9.69 | 9.84 | 9.69 | 9.84 | 9.84 | 2,300 |
Apr 22, 2022 | 9.70 | 9.80 | 9.50 | 9.50 | 9.50 | 3,800 |
Apr 21, 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 300 |
Apr 20, 2022 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | 1,600 |
Apr 19, 2022 | 9.76 | 9.81 | 9.73 | 9.80 | 9.80 | 4,400 |
Apr 18, 2022 | 9.75 | 9.82 | 9.75 | 9.80 | 9.80 | 4,400 |
Apr 14, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 100 |
Apr 13, 2022 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | 800 |
Apr 12, 2022 | 9.79 | 9.79 | 9.65 | 9.65 | 9.65 | 900 |
Apr 11, 2022 | 9.67 | 9.67 | 9.64 | 9.64 | 9.64 | 500 |
Apr 08, 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Apr 07, 2022 | 9.50 | 9.52 | 9.48 | 9.51 | 9.51 | 9,300 |
Apr 06, 2022 | 9.82 | 9.82 | 9.48 | 9.49 | 9.49 | 18,200 |
Apr 05, 2022 | 10.00 | 10.03 | 9.90 | 9.99 | 9.99 | 3,800 |
Apr 04, 2022 | 10.07 | 10.07 | 10.00 | 10.02 | 10.02 | 2,100 |
Apr 01, 2022 | 10.15 | 10.15 | 9.80 | 9.90 | 9.90 | 3,700 |
Mar 31, 2022 | 9.95 | 10.15 | 9.77 | 10.15 | 10.15 | 500 |
Mar 30, 2022 | 9.90 | 9.92 | 9.90 | 9.91 | 9.91 | 1,000 |
Mar 29, 2022 | 10.00 | 10.15 | 9.81 | 9.85 | 9.85 | 1,800 |
Mar 28, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
Mar 25, 2022 | 10.00 | 10.00 | 9.76 | 9.76 | 9.76 | 1,300 |
Mar 24, 2022 | 9.85 | 9.85 | 9.83 | 9.83 | 9.83 | 900 |
Mar 23, 2022 | 9.80 | 9.85 | 9.75 | 9.75 | 9.75 | 3,800 |
Mar 22, 2022 | 10.29 | 10.29 | 9.75 | 9.80 | 9.80 | 9,600 |
Mar 21, 2022 | 10.23 | 10.25 | 10.23 | 10.25 | 10.25 | 800 |
Mar 18, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Mar 17, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Mar 16, 2022 | 9.94 | 10.05 | 9.94 | 9.94 | 9.94 | 8,700 |
Mar 15, 2022 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | 1,600 |
Mar 14, 2022 | 10.10 | 10.10 | 10.02 | 10.02 | 10.02 | 400 |
Mar 11, 2022 | 10.20 | 10.20 | 10.12 | 10.12 | 10.12 | 800 |
Mar 10, 2022 | 10.20 | 10.20 | 10.02 | 10.02 | 10.02 | 200 |
Mar 09, 2022 | 10.39 | 10.40 | 10.30 | 10.30 | 10.30 | 700 |
Mar 08, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 400 |
Mar 07, 2022 | 10.15 | 10.15 | 9.91 | 9.93 | 9.93 | 600 |
Mar 04, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 100 |
Mar 03, 2022 | 9.90 | 10.49 | 9.90 | 10.49 | 10.49 | 5,000 |
Mar 02, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 300 |
Mar 01, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 300 |
Feb 28, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 600 |
Feb 28, 2022 | 0.25 Dividend | |||||
Feb 25, 2022 | 10.19 | 10.19 | 10.10 | 10.10 | 9.85 | 600 |
Feb 24, 2022 | 10.18 | 10.19 | 10.18 | 10.18 | 9.93 | 700 |
Feb 23, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 9.78 | - |
Feb 22, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 9.78 | - |
Feb 18, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 9.78 | - |
Feb 17, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 9.78 | 500 |
Feb 16, 2022 | 10.07 | 10.07 | 10.03 | 10.03 | 9.78 | 3,100 |
Feb 15, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 9.94 | 300 |
Feb 14, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | 300 |
Feb 11, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 9.87 | - |
Feb 10, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 9.87 | 300 |
Feb 09, 2022 | 10.13 | 10.20 | 10.13 | 10.20 | 9.95 | 1,700 |
Feb 08, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.81 | - |
Feb 07, 2022 | 10.05 | 10.07 | 10.02 | 10.06 | 9.81 | 900 |
Feb 04, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.03 | - |
Feb 03, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.03 | 3,800 |
Feb 02, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.03 | 400 |
Feb 01, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 10.00 | 200 |
Jan 31, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | - |
Jan 28, 2022 | 10.23 | 10.23 | 10.20 | 10.20 | 9.95 | 300 |
Jan 27, 2022 | 10.13 | 10.25 | 10.13 | 10.25 | 10.00 | 1,100 |
Jan 26, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 9.81 | - |
Jan 25, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 9.81 | 1,600 |
Jan 24, 2022 | 10.25 | 10.25 | 10.05 | 10.05 | 9.80 | 9,200 |
Jan 21, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 9.88 | 300 |
Jan 20, 2022 | 10.05 | 10.10 | 10.05 | 10.05 | 9.80 | 4,200 |
Jan 19, 2022 | 10.18 | 10.30 | 10.18 | 10.30 | 10.05 | 4,000 |
Jan 18, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | 500 |
Jan 14, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 9.92 | - |
Jan 13, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 9.92 | 200 |
Jan 12, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 9.93 | - |
Jan 11, 2022 | 10.05 | 10.18 | 10.05 | 10.18 | 9.93 | 1,100 |
Jan 10, 2022 | 10.09 | 10.14 | 10.05 | 10.10 | 9.85 | 2,900 |
Jan 07, 2022 | 10.08 | 10.08 | 10.03 | 10.03 | 9.78 | 1,500 |
Jan 06, 2022 | 10.04 | 10.10 | 10.04 | 10.10 | 9.85 | 1,500 |
Jan 05, 2022 | 10.09 | 10.09 | 10.04 | 10.04 | 9.79 | 900 |
Jan 04, 2022 | 10.05 | 10.05 | 10.03 | 10.03 | 9.78 | 1,600 |
Jan 03, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 9.87 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |