Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | - | - | - | - | - | - |
May 23, 2022 | 12.82 | 13.17 | 12.67 | 13.09 | 13.09 | 1,508,800 |
May 20, 2022 | 12.70 | 12.93 | 12.34 | 12.66 | 12.66 | 1,730,800 |
May 19, 2022 | 12.32 | 12.85 | 12.25 | 12.57 | 12.57 | 2,340,400 |
May 18, 2022 | 13.09 | 13.20 | 12.39 | 12.58 | 12.58 | 2,102,200 |
May 17, 2022 | 13.07 | 13.22 | 12.95 | 13.02 | 13.02 | 2,145,000 |
May 16, 2022 | 12.46 | 13.08 | 12.45 | 12.87 | 12.87 | 2,276,700 |
May 13, 2022 | 12.02 | 12.59 | 12.01 | 12.47 | 12.47 | 2,135,000 |
May 12, 2022 | 12.00 | 12.05 | 11.51 | 11.76 | 11.76 | 2,893,500 |
May 11, 2022 | 11.89 | 12.52 | 11.78 | 12.04 | 12.04 | 3,554,200 |
May 10, 2022 | 11.69 | 12.07 | 11.25 | 11.59 | 11.59 | 3,026,600 |
May 09, 2022 | 12.76 | 12.76 | 11.47 | 11.51 | 11.51 | 3,148,500 |
May 06, 2022 | 13.40 | 13.54 | 12.77 | 13.18 | 13.18 | 2,488,600 |
May 05, 2022 | 13.57 | 13.69 | 12.68 | 13.04 | 13.04 | 2,896,300 |
May 04, 2022 | 13.18 | 13.53 | 12.89 | 13.52 | 13.52 | 2,208,600 |
May 03, 2022 | 12.10 | 12.86 | 12.09 | 12.79 | 12.79 | 2,358,900 |
May 02, 2022 | 11.99 | 12.21 | 11.70 | 12.10 | 12.10 | 2,564,100 |
Apr 29, 2022 | 12.75 | 12.96 | 12.13 | 12.24 | 12.24 | 2,585,300 |
Apr 28, 2022 | 12.19 | 12.78 | 11.85 | 12.66 | 12.66 | 2,592,600 |
Apr 27, 2022 | 12.07 | 12.19 | 11.68 | 12.10 | 12.10 | 3,570,600 |
Apr 26, 2022 | 12.19 | 12.40 | 11.78 | 12.00 | 12.00 | 3,506,200 |
Apr 25, 2022 | 12.06 | 12.22 | 11.58 | 12.09 | 12.09 | 3,698,100 |
Apr 22, 2022 | 12.98 | 13.16 | 12.45 | 12.52 | 12.52 | 2,054,100 |
Apr 21, 2022 | 13.99 | 14.07 | 13.06 | 13.11 | 13.11 | 2,256,700 |
Apr 20, 2022 | 13.65 | 14.01 | 13.64 | 13.85 | 13.85 | 1,564,700 |
Apr 19, 2022 | 13.60 | 13.84 | 13.47 | 13.53 | 13.53 | 1,898,300 |
Apr 18, 2022 | 13.64 | 13.98 | 13.63 | 13.80 | 13.80 | 1,493,700 |
Apr 14, 2022 | 13.37 | 13.63 | 13.29 | 13.46 | 13.46 | 1,348,100 |
Apr 13, 2022 | 13.26 | 13.71 | 13.17 | 13.49 | 13.49 | 2,137,100 |
Apr 12, 2022 | 13.05 | 13.35 | 12.99 | 13.05 | 13.05 | 1,924,300 |
Apr 11, 2022 | 13.10 | 13.13 | 12.59 | 12.68 | 12.68 | 2,156,600 |
Apr 08, 2022 | 12.86 | 13.38 | 12.81 | 13.33 | 13.33 | 2,448,900 |
Apr 07, 2022 | 12.49 | 12.86 | 12.41 | 12.82 | 12.82 | 1,716,200 |
Apr 06, 2022 | 12.73 | 12.89 | 12.27 | 12.38 | 12.38 | 2,071,500 |
Apr 05, 2022 | 13.24 | 13.39 | 12.56 | 12.60 | 12.60 | 2,154,100 |
Apr 04, 2022 | 13.04 | 13.19 | 12.74 | 13.14 | 13.14 | 2,983,600 |
Apr 01, 2022 | 12.75 | 13.02 | 12.68 | 12.78 | 12.78 | 1,940,700 |
Mar 31, 2022 | 12.96 | 13.11 | 12.69 | 12.70 | 12.70 | 2,110,500 |
Mar 30, 2022 | 13.37 | 13.63 | 13.10 | 13.16 | 13.16 | 1,651,000 |
Mar 29, 2022 | 12.78 | 13.20 | 12.44 | 13.15 | 13.15 | 2,614,200 |
Mar 28, 2022 | 13.47 | 13.53 | 13.21 | 13.28 | 13.28 | 1,869,500 |
Mar 25, 2022 | 13.23 | 13.89 | 13.21 | 13.86 | 13.86 | 2,415,600 |
Mar 24, 2022 | 13.16 | 13.54 | 13.12 | 13.36 | 13.36 | 2,861,700 |
Mar 23, 2022 | 13.14 | 13.41 | 13.04 | 13.15 | 13.15 | 4,190,400 |
Mar 22, 2022 | 12.97 | 13.04 | 12.61 | 12.84 | 12.84 | 2,476,600 |
Mar 21, 2022 | 12.69 | 13.13 | 12.58 | 13.01 | 13.01 | 3,606,400 |
Mar 18, 2022 | 12.62 | 12.76 | 12.31 | 12.36 | 12.36 | 2,376,600 |
Mar 17, 2022 | 12.55 | 12.84 | 12.42 | 12.69 | 12.69 | 2,058,500 |
Mar 16, 2022 | 12.33 | 12.48 | 12.01 | 12.19 | 12.19 | 2,218,700 |
Mar 15, 2022 | 11.75 | 12.34 | 11.42 | 12.26 | 12.26 | 4,896,700 |
Mar 14, 2022 | 12.84 | 12.90 | 12.05 | 12.53 | 12.53 | 5,194,400 |
Mar 11, 2022 | 13.37 | 13.61 | 13.19 | 13.20 | 13.20 | 3,035,600 |
Mar 10, 2022 | 13.67 | 13.84 | 13.19 | 13.59 | 13.59 | 3,911,800 |
Mar 09, 2022 | 13.28 | 13.62 | 12.96 | 13.46 | 13.46 | 5,738,900 |
Mar 08, 2022 | 14.29 | 14.55 | 13.56 | 13.92 | 13.92 | 3,667,500 |
Mar 07, 2022 | 13.92 | 14.59 | 13.59 | 13.91 | 13.91 | 4,109,100 |
Mar 04, 2022 | 12.67 | 13.52 | 12.65 | 13.52 | 13.52 | 4,629,500 |
Mar 03, 2022 | 13.17 | 13.17 | 12.44 | 12.64 | 12.64 | 4,056,200 |
Mar 03, 2022 | 0.042 Dividend | |||||
Mar 02, 2022 | 13.51 | 13.63 | 13.01 | 13.16 | 13.12 | 2,606,300 |
Mar 01, 2022 | 12.99 | 13.43 | 12.80 | 13.17 | 13.13 | 3,551,400 |
Feb 28, 2022 | 12.26 | 12.81 | 12.19 | 12.78 | 12.74 | 4,782,000 |
Feb 25, 2022 | 11.93 | 12.26 | 11.62 | 12.24 | 12.20 | 3,268,700 |
Feb 24, 2022 | 12.10 | 12.16 | 11.53 | 11.94 | 11.90 | 3,703,800 |
Feb 23, 2022 | 11.62 | 12.09 | 11.59 | 11.77 | 11.73 | 1,817,900 |
Feb 22, 2022 | 11.97 | 12.14 | 11.38 | 11.54 | 11.50 | 2,431,300 |
Feb 18, 2022 | 11.75 | 11.90 | 11.54 | 11.62 | 11.58 | 1,681,300 |
Feb 17, 2022 | 12.02 | 12.30 | 11.84 | 11.95 | 11.91 | 1,836,600 |
Feb 16, 2022 | 12.18 | 12.58 | 11.95 | 12.02 | 11.98 | 2,386,100 |
Feb 15, 2022 | 11.55 | 12.04 | 11.43 | 11.97 | 11.93 | 2,156,800 |
Feb 14, 2022 | 11.96 | 12.08 | 11.74 | 11.86 | 11.82 | 2,968,700 |
Feb 11, 2022 | 11.69 | 12.22 | 11.65 | 12.07 | 12.03 | 1,939,200 |
Feb 10, 2022 | 11.50 | 11.96 | 11.42 | 11.56 | 11.52 | 1,559,900 |
Feb 09, 2022 | 11.38 | 11.82 | 11.34 | 11.65 | 11.61 | 1,547,900 |
Feb 08, 2022 | 11.77 | 11.77 | 11.23 | 11.31 | 11.27 | 2,990,800 |
Feb 07, 2022 | 11.97 | 12.09 | 11.72 | 11.91 | 11.87 | 2,394,500 |
Feb 04, 2022 | 12.25 | 12.65 | 12.01 | 12.10 | 12.06 | 2,626,600 |
Feb 03, 2022 | 12.19 | 12.21 | 11.74 | 12.08 | 12.04 | 3,044,600 |
Feb 02, 2022 | 12.12 | 12.24 | 11.84 | 12.19 | 12.15 | 1,951,000 |
Feb 01, 2022 | 11.57 | 12.04 | 11.47 | 12.04 | 12.00 | 2,109,000 |
Jan 31, 2022 | 11.20 | 11.64 | 11.09 | 11.57 | 11.53 | 2,760,500 |
Jan 28, 2022 | 11.06 | 11.25 | 10.92 | 11.19 | 11.15 | 1,839,100 |
Jan 27, 2022 | 11.55 | 11.67 | 10.82 | 11.04 | 11.00 | 2,396,800 |
Jan 26, 2022 | 11.71 | 11.82 | 11.05 | 11.20 | 11.16 | 2,985,100 |
Jan 25, 2022 | 10.80 | 11.46 | 10.63 | 11.38 | 11.34 | 3,249,500 |
Jan 24, 2022 | 10.47 | 10.98 | 10.21 | 10.92 | 10.89 | 2,752,400 |
Jan 21, 2022 | 11.09 | 11.29 | 10.72 | 10.93 | 10.90 | 2,725,600 |
Jan 20, 2022 | 11.52 | 11.92 | 11.34 | 11.35 | 11.31 | 2,702,700 |
Jan 19, 2022 | 11.90 | 11.94 | 11.41 | 11.61 | 11.57 | 2,503,600 |
Jan 18, 2022 | 12.15 | 12.26 | 11.54 | 11.71 | 11.67 | 3,692,900 |
Jan 14, 2022 | 11.44 | 11.97 | 11.40 | 11.95 | 11.91 | 3,049,100 |
Jan 13, 2022 | 11.61 | 11.72 | 11.28 | 11.33 | 11.29 | 2,869,400 |
Jan 12, 2022 | 11.50 | 11.88 | 11.50 | 11.71 | 11.67 | 2,566,400 |
Jan 11, 2022 | 11.25 | 11.50 | 11.07 | 11.33 | 11.29 | 2,976,900 |
Jan 10, 2022 | 11.02 | 11.17 | 10.87 | 11.09 | 11.05 | 2,333,900 |
Jan 07, 2022 | 11.17 | 11.25 | 10.92 | 11.10 | 11.06 | 2,267,100 |
Jan 06, 2022 | 11.08 | 11.33 | 10.77 | 11.13 | 11.09 | 3,678,800 |
Jan 05, 2022 | 11.12 | 11.27 | 10.59 | 10.61 | 10.58 | 2,639,800 |
Jan 04, 2022 | 10.98 | 11.16 | 10.81 | 10.97 | 10.93 | 2,817,700 |
Jan 03, 2022 | 10.59 | 11.08 | 10.52 | 10.99 | 10.95 | 2,004,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |