Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | 8.15 | 8.24 | 8.01 | 8.01 | 8.01 | 802 |
Jul 04, 2022 | 8.00 | 8.19 | 7.99 | 8.19 | 8.19 | 17,700 |
Jun 30, 2022 | 8.10 | 8.11 | 7.95 | 7.99 | 7.99 | 42,300 |
Jun 29, 2022 | 8.39 | 8.39 | 8.09 | 8.16 | 8.16 | 59,200 |
Jun 28, 2022 | 8.44 | 8.44 | 8.24 | 8.36 | 8.36 | 16,300 |
Jun 27, 2022 | 8.40 | 8.41 | 8.32 | 8.39 | 8.39 | 36,600 |
Jun 24, 2022 | 8.35 | 8.40 | 8.27 | 8.40 | 8.40 | 9,500 |
Jun 23, 2022 | 8.40 | 8.42 | 8.30 | 8.31 | 8.31 | 9,600 |
Jun 22, 2022 | 8.35 | 8.40 | 8.30 | 8.40 | 8.40 | 7,100 |
Jun 21, 2022 | 8.42 | 8.43 | 8.28 | 8.34 | 8.34 | 19,700 |
Jun 20, 2022 | 8.15 | 8.41 | 8.15 | 8.33 | 8.33 | 5,400 |
Jun 17, 2022 | 8.31 | 8.33 | 8.10 | 8.21 | 8.21 | 13,000 |
Jun 16, 2022 | 8.31 | 8.31 | 8.06 | 8.12 | 8.12 | 43,400 |
Jun 15, 2022 | 8.30 | 8.54 | 8.29 | 8.42 | 8.42 | 21,900 |
Jun 15, 2022 | 0.105 Dividend | |||||
Jun 14, 2022 | 8.58 | 8.58 | 8.31 | 8.39 | 8.29 | 13,700 |
Jun 13, 2022 | 8.68 | 8.68 | 8.27 | 8.41 | 8.30 | 28,100 |
Jun 10, 2022 | 8.51 | 8.56 | 8.44 | 8.51 | 8.40 | 39,400 |
Jun 09, 2022 | 8.58 | 8.62 | 8.52 | 8.52 | 8.41 | 4,600 |
Jun 08, 2022 | 8.45 | 8.59 | 8.45 | 8.55 | 8.44 | 10,800 |
Jun 07, 2022 | 8.48 | 8.53 | 8.42 | 8.49 | 8.38 | 35,900 |
Jun 06, 2022 | 8.45 | 8.53 | 8.36 | 8.50 | 8.39 | 48,200 |
Jun 03, 2022 | 8.53 | 8.53 | 8.24 | 8.38 | 8.28 | 19,400 |
Jun 02, 2022 | 8.56 | 8.56 | 8.45 | 8.50 | 8.39 | 18,600 |
Jun 01, 2022 | 8.49 | 8.52 | 8.43 | 8.50 | 8.39 | 5,800 |
May 31, 2022 | 8.52 | 8.53 | 8.45 | 8.46 | 8.35 | 16,900 |
May 30, 2022 | 8.62 | 8.62 | 8.49 | 8.50 | 8.39 | 27,700 |
May 27, 2022 | 8.42 | 8.59 | 8.40 | 8.50 | 8.39 | 44,900 |
May 26, 2022 | 8.48 | 8.59 | 8.32 | 8.35 | 8.25 | 85,000 |
May 25, 2022 | 8.44 | 8.51 | 8.17 | 8.32 | 8.22 | 87,200 |
May 24, 2022 | 8.64 | 8.64 | 8.41 | 8.43 | 8.32 | 34,000 |
May 20, 2022 | 8.73 | 8.73 | 8.45 | 8.63 | 8.52 | 38,400 |
May 19, 2022 | 8.70 | 8.75 | 8.53 | 8.68 | 8.57 | 157,400 |
May 18, 2022 | 8.70 | 8.73 | 8.60 | 8.70 | 8.59 | 40,800 |
May 17, 2022 | 8.81 | 8.87 | 8.70 | 8.81 | 8.70 | 36,300 |
May 16, 2022 | 8.78 | 8.80 | 8.66 | 8.74 | 8.63 | 47,800 |
May 13, 2022 | 8.92 | 8.92 | 8.69 | 8.70 | 8.59 | 58,900 |
May 12, 2022 | 8.75 | 8.80 | 8.63 | 8.70 | 8.59 | 27,600 |
May 11, 2022 | 8.94 | 8.96 | 8.75 | 8.79 | 8.68 | 16,900 |
May 10, 2022 | 8.68 | 8.95 | 8.61 | 8.75 | 8.64 | 18,600 |
May 09, 2022 | 8.85 | 8.93 | 8.70 | 8.83 | 8.72 | 29,600 |
May 06, 2022 | 8.70 | 8.99 | 8.70 | 8.90 | 8.79 | 30,100 |
May 05, 2022 | 9.08 | 9.10 | 8.45 | 8.84 | 8.73 | 49,500 |
May 04, 2022 | 9.04 | 9.12 | 8.80 | 9.09 | 8.98 | 45,000 |
May 03, 2022 | 8.93 | 8.95 | 8.79 | 8.92 | 8.81 | 41,500 |
May 02, 2022 | 8.62 | 8.90 | 8.57 | 8.89 | 8.78 | 242,000 |
Apr 29, 2022 | 8.91 | 8.91 | 8.61 | 8.61 | 8.50 | 21,800 |
Apr 28, 2022 | 8.71 | 8.94 | 8.45 | 8.87 | 8.76 | 71,600 |
Apr 27, 2022 | 8.40 | 8.41 | 8.19 | 8.33 | 8.23 | 41,000 |
Apr 26, 2022 | 8.58 | 8.59 | 8.29 | 8.29 | 8.19 | 50,100 |
Apr 25, 2022 | 8.75 | 8.75 | 8.45 | 8.58 | 8.47 | 54,000 |
Apr 22, 2022 | 8.70 | 8.76 | 8.57 | 8.61 | 8.50 | 78,900 |
Apr 21, 2022 | 8.95 | 8.97 | 8.72 | 8.73 | 8.62 | 48,600 |
Apr 20, 2022 | 9.03 | 9.09 | 8.90 | 8.92 | 8.81 | 38,700 |
Apr 19, 2022 | 8.97 | 9.12 | 8.96 | 9.04 | 8.93 | 56,200 |
Apr 18, 2022 | 9.16 | 9.16 | 8.95 | 8.96 | 8.85 | 50,800 |
Apr 14, 2022 | 9.13 | 9.13 | 9.01 | 9.07 | 8.96 | 30,700 |
Apr 13, 2022 | 9.23 | 9.25 | 9.07 | 9.08 | 8.97 | 35,500 |
Apr 12, 2022 | 9.26 | 9.33 | 9.17 | 9.19 | 9.07 | 20,500 |
Apr 11, 2022 | 9.32 | 9.32 | 9.20 | 9.25 | 9.13 | 60,400 |
Apr 08, 2022 | 9.15 | 9.30 | 9.13 | 9.23 | 9.11 | 25,600 |
Apr 07, 2022 | 9.16 | 9.16 | 9.03 | 9.10 | 8.99 | 41,500 |
Apr 06, 2022 | 9.01 | 9.07 | 8.90 | 9.04 | 8.93 | 43,800 |
Apr 05, 2022 | 9.12 | 9.12 | 9.02 | 9.02 | 8.91 | 37,000 |
Apr 04, 2022 | 9.17 | 9.23 | 9.01 | 9.12 | 9.01 | 48,100 |
Apr 01, 2022 | 9.60 | 9.60 | 9.06 | 9.11 | 9.00 | 53,400 |
Mar 31, 2022 | 9.28 | 9.64 | 9.25 | 9.59 | 9.47 | 70,600 |
Mar 30, 2022 | 9.37 | 9.37 | 9.16 | 9.30 | 9.18 | 23,500 |
Mar 29, 2022 | 9.20 | 9.39 | 9.16 | 9.37 | 9.25 | 91,400 |
Mar 28, 2022 | 9.17 | 9.24 | 9.07 | 9.19 | 9.07 | 196,900 |
Mar 25, 2022 | 9.10 | 9.28 | 9.10 | 9.19 | 9.07 | 55,600 |
Mar 24, 2022 | 9.13 | 9.21 | 9.00 | 9.01 | 8.90 | 95,500 |
Mar 23, 2022 | 9.21 | 9.23 | 9.06 | 9.13 | 9.02 | 26,900 |
Mar 22, 2022 | 9.30 | 9.37 | 9.22 | 9.26 | 9.14 | 26,300 |
Mar 21, 2022 | 9.30 | 9.30 | 9.13 | 9.25 | 9.13 | 56,200 |
Mar 18, 2022 | 9.22 | 9.30 | 9.15 | 9.27 | 9.15 | 38,900 |
Mar 17, 2022 | 9.24 | 9.30 | 9.19 | 9.27 | 9.15 | 14,300 |
Mar 16, 2022 | 9.10 | 9.30 | 9.05 | 9.29 | 9.17 | 98,700 |
Mar 16, 2022 | 0.105 Dividend | |||||
Mar 15, 2022 | 9.29 | 9.30 | 9.15 | 9.20 | 8.98 | 484,000 |
Mar 14, 2022 | 9.28 | 9.37 | 9.20 | 9.22 | 9.00 | 28,200 |
Mar 11, 2022 | 9.27 | 9.38 | 9.15 | 9.31 | 9.09 | 45,600 |
Mar 10, 2022 | 9.30 | 9.33 | 9.17 | 9.25 | 9.03 | 367,000 |
Mar 09, 2022 | 9.09 | 9.45 | 9.09 | 9.40 | 9.18 | 28,500 |
Mar 08, 2022 | 9.16 | 9.21 | 8.88 | 9.13 | 8.91 | 83,900 |
Mar 07, 2022 | 9.20 | 9.25 | 9.11 | 9.15 | 8.93 | 56,400 |
Mar 04, 2022 | 9.26 | 9.37 | 9.22 | 9.29 | 9.07 | 855,200 |
Mar 03, 2022 | 9.29 | 9.35 | 9.25 | 9.30 | 9.08 | 29,700 |
Mar 02, 2022 | 9.39 | 9.40 | 9.20 | 9.32 | 9.10 | 14,600 |
Mar 01, 2022 | 9.35 | 9.39 | 9.24 | 9.32 | 9.10 | 39,400 |
Feb 28, 2022 | 9.40 | 9.47 | 9.34 | 9.37 | 9.15 | 22,300 |
Feb 25, 2022 | 9.24 | 9.44 | 9.21 | 9.38 | 9.16 | 20,900 |
Feb 24, 2022 | 9.20 | 9.28 | 9.10 | 9.24 | 9.02 | 47,100 |
Feb 23, 2022 | 9.42 | 9.45 | 9.25 | 9.30 | 9.08 | 27,100 |
Feb 22, 2022 | 9.48 | 9.48 | 9.27 | 9.37 | 9.15 | 56,100 |
Feb 18, 2022 | 9.54 | 9.54 | 9.35 | 9.46 | 9.23 | 23,600 |
Feb 17, 2022 | 9.54 | 9.57 | 9.42 | 9.47 | 9.24 | 35,100 |
Feb 16, 2022 | 9.40 | 9.65 | 9.29 | 9.53 | 9.30 | 187,200 |
Feb 15, 2022 | 9.26 | 9.44 | 9.25 | 9.32 | 9.10 | 114,100 |
Feb 14, 2022 | 9.21 | 9.24 | 9.12 | 9.22 | 9.00 | 132,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |