Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 12.69 | 12.85 | 12.64 | 12.68 | 12.68 | 210,900 |
May 25, 2022 | 12.49 | 12.70 | 12.45 | 12.70 | 12.70 | 144,700 |
May 24, 2022 | 12.22 | 12.47 | 12.21 | 12.45 | 12.45 | 155,200 |
May 23, 2022 | 12.45 | 12.46 | 12.20 | 12.38 | 12.38 | 164,000 |
May 20, 2022 | 12.40 | 12.44 | 12.12 | 12.21 | 12.21 | 154,000 |
May 19, 2022 | 12.03 | 12.37 | 12.03 | 12.31 | 12.31 | 190,300 |
May 18, 2022 | 12.40 | 12.48 | 12.05 | 12.09 | 12.09 | 251,500 |
May 17, 2022 | 12.44 | 12.64 | 12.29 | 12.46 | 12.46 | 266,000 |
May 16, 2022 | 11.83 | 12.46 | 11.83 | 12.16 | 12.16 | 383,700 |
May 13, 2022 | 11.48 | 11.88 | 11.48 | 11.73 | 11.73 | 321,600 |
May 12, 2022 | 12.09 | 12.10 | 11.00 | 11.41 | 11.41 | 1,343,400 |
May 11, 2022 | 12.30 | 12.50 | 12.15 | 12.16 | 12.16 | 273,800 |
May 10, 2022 | 12.77 | 12.79 | 12.20 | 12.31 | 12.31 | 503,000 |
May 09, 2022 | 13.06 | 13.06 | 12.75 | 12.79 | 12.79 | 386,000 |
May 06, 2022 | 13.02 | 13.19 | 12.95 | 13.05 | 13.05 | 270,600 |
May 05, 2022 | 13.07 | 13.08 | 12.98 | 13.00 | 13.00 | 235,900 |
May 04, 2022 | 13.11 | 13.14 | 13.07 | 13.10 | 13.10 | 409,500 |
May 03, 2022 | 13.15 | 13.17 | 13.10 | 13.11 | 13.11 | 263,500 |
May 02, 2022 | 13.08 | 13.14 | 13.01 | 13.11 | 13.11 | 473,800 |
Apr 29, 2022 | 12.93 | 13.10 | 12.91 | 13.07 | 13.07 | 158,000 |
Apr 28, 2022 | 13.10 | 13.11 | 12.81 | 12.91 | 12.91 | 316,400 |
Apr 27, 2022 | 12.93 | 13.12 | 12.90 | 13.09 | 13.09 | 174,200 |
Apr 26, 2022 | 12.95 | 13.05 | 12.87 | 12.94 | 12.94 | 186,500 |
Apr 25, 2022 | 13.03 | 13.04 | 12.81 | 12.95 | 12.95 | 215,200 |
Apr 22, 2022 | 13.00 | 13.07 | 12.96 | 13.03 | 13.03 | 212,100 |
Apr 21, 2022 | 13.15 | 13.15 | 12.98 | 12.99 | 12.99 | 140,500 |
Apr 20, 2022 | 13.07 | 13.16 | 13.07 | 13.12 | 13.12 | 205,200 |
Apr 19, 2022 | 13.09 | 13.20 | 13.06 | 13.09 | 13.09 | 332,500 |
Apr 18, 2022 | 13.00 | 13.12 | 12.99 | 13.10 | 13.10 | 291,000 |
Apr 14, 2022 | 12.85 | 12.99 | 12.84 | 12.98 | 12.98 | 280,800 |
Apr 13, 2022 | 12.93 | 12.99 | 12.79 | 12.85 | 12.85 | 399,000 |
Apr 12, 2022 | 12.84 | 13.00 | 12.80 | 12.93 | 12.93 | 290,500 |
Apr 11, 2022 | 13.04 | 13.05 | 12.60 | 12.67 | 12.67 | 430,500 |
Apr 08, 2022 | 12.99 | 13.07 | 12.93 | 13.02 | 13.02 | 259,800 |
Apr 07, 2022 | 13.16 | 13.25 | 12.96 | 13.13 | 13.13 | 333,900 |
Apr 06, 2022 | 13.26 | 13.28 | 12.83 | 13.16 | 13.16 | 857,600 |
Apr 05, 2022 | 13.33 | 13.35 | 13.25 | 13.26 | 13.26 | 594,700 |
Apr 04, 2022 | 13.20 | 13.35 | 13.20 | 13.30 | 13.30 | 459,900 |
Apr 01, 2022 | 13.14 | 13.21 | 13.13 | 13.19 | 13.19 | 269,300 |
Mar 31, 2022 | 13.18 | 13.20 | 13.12 | 13.15 | 13.15 | 330,400 |
Mar 30, 2022 | 13.12 | 13.22 | 13.09 | 13.19 | 13.19 | 278,600 |
Mar 29, 2022 | 13.06 | 13.18 | 13.01 | 13.12 | 13.12 | 409,900 |
Mar 28, 2022 | 13.14 | 13.16 | 12.67 | 12.98 | 12.98 | 1,166,400 |
Mar 25, 2022 | 13.21 | 13.22 | 12.90 | 13.10 | 13.10 | 615,400 |
Mar 24, 2022 | 13.27 | 13.27 | 13.21 | 13.23 | 13.23 | 176,100 |
Mar 23, 2022 | 13.26 | 13.27 | 13.20 | 13.27 | 13.27 | 209,000 |
Mar 22, 2022 | 13.31 | 13.35 | 13.25 | 13.27 | 13.27 | 263,000 |
Mar 21, 2022 | 13.43 | 13.47 | 13.29 | 13.31 | 13.31 | 291,400 |
Mar 18, 2022 | 13.44 | 13.44 | 13.35 | 13.39 | 13.39 | 213,600 |
Mar 17, 2022 | 13.46 | 13.49 | 13.40 | 13.44 | 13.44 | 189,500 |
Mar 16, 2022 | 13.45 | 13.50 | 13.27 | 13.46 | 13.46 | 390,500 |
Mar 15, 2022 | 13.24 | 13.62 | 13.19 | 13.39 | 13.39 | 239,800 |
Mar 14, 2022 | 13.80 | 13.80 | 13.09 | 13.17 | 13.17 | 619,900 |
Mar 11, 2022 | 13.85 | 13.88 | 13.75 | 13.76 | 13.76 | 195,700 |
Mar 10, 2022 | 13.79 | 13.95 | 13.75 | 13.85 | 13.85 | 191,300 |
Mar 09, 2022 | 13.89 | 13.98 | 13.80 | 13.98 | 13.98 | 305,200 |
Mar 08, 2022 | 13.67 | 13.96 | 13.64 | 13.66 | 13.66 | 459,200 |
Mar 07, 2022 | 14.02 | 14.02 | 13.59 | 13.60 | 13.60 | 457,100 |
Mar 04, 2022 | 13.98 | 14.03 | 13.94 | 14.02 | 14.02 | 140,600 |
Mar 03, 2022 | 14.06 | 14.08 | 13.96 | 14.03 | 14.03 | 239,500 |
Mar 02, 2022 | 14.04 | 14.07 | 13.94 | 14.03 | 14.03 | 265,300 |
Mar 01, 2022 | 14.00 | 14.09 | 13.86 | 13.92 | 13.92 | 217,500 |
Feb 28, 2022 | 14.09 | 14.10 | 13.93 | 14.00 | 14.00 | 290,100 |
Feb 25, 2022 | 14.07 | 14.09 | 13.95 | 14.06 | 14.06 | 640,100 |
Feb 24, 2022 | 13.56 | 13.92 | 13.45 | 13.91 | 13.91 | 531,900 |
Feb 23, 2022 | 14.00 | 14.06 | 13.74 | 13.74 | 13.74 | 610,100 |
Feb 22, 2022 | 14.15 | 14.18 | 13.81 | 13.94 | 13.94 | 636,900 |
Feb 18, 2022 | 14.11 | 14.18 | 14.01 | 14.14 | 14.14 | 451,200 |
Feb 17, 2022 | 14.02 | 14.28 | 13.89 | 13.96 | 13.96 | 384,700 |
Feb 16, 2022 | 13.93 | 14.00 | 13.72 | 13.98 | 13.98 | 217,300 |
Feb 15, 2022 | 14.06 | 14.08 | 13.85 | 13.91 | 13.91 | 358,300 |
Feb 14, 2022 | 14.03 | 14.08 | 13.83 | 13.86 | 13.86 | 736,400 |
Feb 11, 2022 | 13.86 | 13.89 | 13.58 | 13.71 | 13.71 | 283,600 |
Feb 10, 2022 | 13.87 | 14.00 | 13.80 | 13.84 | 13.84 | 157,600 |
Feb 09, 2022 | 14.00 | 14.03 | 13.87 | 13.89 | 13.89 | 432,100 |
Feb 08, 2022 | 13.92 | 14.02 | 13.92 | 14.00 | 14.00 | 177,700 |
Feb 07, 2022 | 13.92 | 14.03 | 13.87 | 13.99 | 13.99 | 237,500 |
Feb 04, 2022 | 13.96 | 14.06 | 13.95 | 13.97 | 13.97 | 277,300 |
Feb 03, 2022 | 13.99 | 14.10 | 13.91 | 14.01 | 14.01 | 301,300 |
Feb 02, 2022 | 14.06 | 14.10 | 13.97 | 14.07 | 14.07 | 555,100 |
Feb 01, 2022 | 13.81 | 13.96 | 13.74 | 13.96 | 13.96 | 308,100 |
Jan 31, 2022 | 13.72 | 13.84 | 13.72 | 13.77 | 13.77 | 304,000 |
Jan 28, 2022 | 13.70 | 13.75 | 13.61 | 13.71 | 13.71 | 334,500 |
Jan 27, 2022 | 13.80 | 13.83 | 13.63 | 13.68 | 13.68 | 287,200 |
Jan 26, 2022 | 13.80 | 13.85 | 13.59 | 13.70 | 13.70 | 300,700 |
Jan 25, 2022 | 13.56 | 13.88 | 13.47 | 13.71 | 13.71 | 501,500 |
Jan 24, 2022 | 13.79 | 13.79 | 12.82 | 13.65 | 13.65 | 1,063,100 |
Jan 21, 2022 | 14.03 | 14.04 | 13.80 | 13.85 | 13.85 | 514,100 |
Jan 20, 2022 | 14.13 | 14.14 | 14.02 | 14.05 | 14.05 | 258,600 |
Jan 19, 2022 | 14.16 | 14.20 | 14.10 | 14.11 | 14.11 | 191,100 |
Jan 18, 2022 | 14.10 | 14.16 | 14.05 | 14.13 | 14.13 | 458,400 |
Jan 14, 2022 | 14.00 | 14.06 | 13.90 | 14.01 | 14.01 | 171,000 |
Jan 13, 2022 | 14.16 | 14.16 | 13.96 | 13.99 | 13.99 | 276,000 |
Jan 12, 2022 | 14.30 | 14.36 | 14.06 | 14.09 | 14.09 | 455,500 |
Jan 11, 2022 | 14.27 | 14.48 | 14.21 | 14.27 | 14.27 | 491,700 |
Jan 10, 2022 | 14.10 | 14.31 | 14.07 | 14.19 | 14.19 | 540,400 |
Jan 07, 2022 | 13.99 | 14.28 | 13.97 | 14.13 | 14.13 | 288,200 |
Jan 06, 2022 | 13.92 | 13.95 | 13.87 | 13.93 | 13.93 | 155,500 |
Jan 05, 2022 | 13.95 | 14.00 | 13.83 | 13.86 | 13.86 | 320,600 |
Jan 04, 2022 | 13.99 | 14.04 | 13.95 | 13.97 | 13.97 | 317,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |