Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 11.43 | 11.53 | 11.39 | 11.49 | 11.49 | 76,400 |
Jun 30, 2022 | 11.35 | 11.47 | 11.20 | 11.47 | 11.47 | 147,400 |
Jun 29, 2022 | 11.39 | 11.43 | 11.25 | 11.32 | 11.32 | 90,100 |
Jun 28, 2022 | 11.46 | 11.49 | 11.35 | 11.39 | 11.39 | 139,600 |
Jun 27, 2022 | 11.37 | 11.44 | 11.29 | 11.35 | 11.35 | 92,000 |
Jun 24, 2022 | 11.31 | 11.45 | 11.27 | 11.38 | 11.38 | 122,800 |
Jun 23, 2022 | 11.20 | 11.31 | 11.20 | 11.30 | 11.30 | 84,500 |
Jun 22, 2022 | 11.10 | 11.22 | 11.08 | 11.18 | 11.18 | 72,500 |
Jun 21, 2022 | 11.18 | 11.26 | 11.15 | 11.17 | 11.17 | 103,300 |
Jun 17, 2022 | 11.09 | 11.20 | 11.05 | 11.15 | 11.15 | 130,900 |
Jun 16, 2022 | 11.41 | 11.41 | 11.06 | 11.06 | 11.06 | 276,300 |
Jun 15, 2022 | 11.52 | 11.69 | 11.52 | 11.61 | 11.61 | 152,700 |
Jun 14, 2022 | 11.58 | 11.68 | 11.47 | 11.51 | 11.51 | 260,200 |
Jun 13, 2022 | 11.86 | 11.94 | 11.49 | 11.55 | 11.55 | 151,000 |
Jun 10, 2022 | 12.09 | 12.13 | 11.90 | 11.99 | 11.99 | 134,100 |
Jun 09, 2022 | 12.29 | 12.32 | 12.14 | 12.16 | 12.16 | 126,600 |
Jun 08, 2022 | 12.50 | 12.54 | 12.28 | 12.29 | 12.29 | 146,700 |
Jun 07, 2022 | 12.46 | 12.56 | 12.45 | 12.50 | 12.50 | 90,100 |
Jun 06, 2022 | 12.53 | 12.55 | 12.44 | 12.46 | 12.46 | 73,100 |
Jun 03, 2022 | 12.47 | 12.53 | 12.37 | 12.50 | 12.50 | 137,000 |
Jun 02, 2022 | 12.53 | 12.59 | 12.47 | 12.53 | 12.53 | 143,600 |
Jun 01, 2022 | 12.58 | 12.61 | 12.49 | 12.52 | 12.52 | 102,000 |
May 31, 2022 | 12.68 | 12.68 | 12.46 | 12.55 | 12.55 | 129,200 |
May 27, 2022 | 12.46 | 12.62 | 12.39 | 12.60 | 12.60 | 138,700 |
May 26, 2022 | 12.16 | 12.42 | 12.16 | 12.38 | 12.38 | 173,500 |
May 25, 2022 | 12.01 | 12.15 | 12.00 | 12.10 | 12.10 | 143,000 |
May 24, 2022 | 12.02 | 12.08 | 11.96 | 12.01 | 12.01 | 113,700 |
May 23, 2022 | 11.98 | 12.07 | 11.95 | 12.07 | 12.07 | 99,500 |
May 20, 2022 | 11.96 | 11.99 | 11.87 | 11.98 | 11.98 | 79,200 |
May 19, 2022 | 11.82 | 11.95 | 11.80 | 11.93 | 11.93 | 78,500 |
May 18, 2022 | 11.90 | 11.90 | 11.79 | 11.84 | 11.84 | 84,600 |
May 17, 2022 | 11.96 | 11.96 | 11.84 | 11.93 | 11.93 | 172,800 |
May 16, 2022 | 11.84 | 11.92 | 11.77 | 11.89 | 11.89 | 108,800 |
May 13, 2022 | 11.93 | 11.98 | 11.81 | 11.89 | 11.89 | 92,300 |
May 12, 2022 | 11.99 | 12.02 | 11.79 | 11.86 | 11.86 | 122,600 |
May 11, 2022 | 12.14 | 12.30 | 12.10 | 12.12 | 12.12 | 60,400 |
May 10, 2022 | 12.20 | 12.26 | 12.13 | 12.20 | 12.20 | 94,100 |
May 09, 2022 | 12.31 | 12.37 | 12.10 | 12.10 | 12.10 | 150,400 |
May 06, 2022 | 12.52 | 12.58 | 12.33 | 12.41 | 12.41 | 185,800 |
May 05, 2022 | 12.89 | 12.97 | 12.53 | 12.53 | 12.53 | 94,500 |
May 04, 2022 | 12.83 | 12.96 | 12.67 | 12.96 | 12.96 | 114,700 |
May 03, 2022 | 12.74 | 12.88 | 12.71 | 12.85 | 12.85 | 83,700 |
May 02, 2022 | 12.84 | 13.00 | 12.70 | 12.73 | 12.73 | 83,900 |
Apr 29, 2022 | 13.00 | 13.03 | 12.81 | 12.86 | 12.86 | 88,200 |
Apr 28, 2022 | 13.18 | 13.20 | 12.90 | 13.00 | 13.00 | 96,800 |
Apr 27, 2022 | 13.12 | 13.27 | 13.11 | 13.16 | 13.16 | 89,100 |
Apr 26, 2022 | 13.05 | 13.20 | 12.87 | 13.09 | 13.09 | 168,700 |
Apr 25, 2022 | 13.05 | 13.06 | 12.87 | 13.04 | 13.04 | 131,900 |
Apr 22, 2022 | 13.29 | 13.29 | 13.01 | 13.02 | 13.02 | 116,700 |
Apr 21, 2022 | 13.33 | 13.43 | 13.17 | 13.27 | 13.27 | 132,100 |
Apr 20, 2022 | 13.05 | 13.40 | 13.02 | 13.32 | 13.32 | 152,200 |
Apr 19, 2022 | 12.76 | 13.02 | 12.73 | 13.02 | 13.02 | 195,500 |
Apr 18, 2022 | 12.75 | 12.87 | 12.70 | 12.72 | 12.72 | 169,200 |
Apr 14, 2022 | 12.95 | 13.09 | 12.80 | 12.80 | 12.80 | 137,100 |
Apr 13, 2022 | 12.97 | 13.07 | 12.97 | 12.98 | 12.98 | 101,400 |
Apr 12, 2022 | 13.05 | 13.17 | 13.05 | 13.13 | 13.13 | 137,400 |
Apr 11, 2022 | 13.16 | 13.16 | 12.95 | 12.96 | 12.96 | 106,800 |
Apr 08, 2022 | 13.27 | 13.28 | 13.12 | 13.18 | 13.18 | 80,500 |
Apr 07, 2022 | 13.30 | 13.34 | 13.18 | 13.29 | 13.29 | 114,000 |
Apr 06, 2022 | 13.44 | 13.44 | 13.26 | 13.28 | 13.28 | 102,100 |
Apr 05, 2022 | 13.72 | 13.74 | 13.41 | 13.44 | 13.44 | 176,000 |
Apr 04, 2022 | 13.59 | 13.75 | 13.55 | 13.72 | 13.72 | 94,500 |
Apr 01, 2022 | 13.38 | 13.59 | 13.26 | 13.59 | 13.59 | 162,500 |
Mar 31, 2022 | 13.31 | 13.39 | 13.25 | 13.37 | 13.37 | 139,900 |
Mar 30, 2022 | 13.16 | 13.27 | 13.16 | 13.23 | 13.23 | 126,700 |
Mar 29, 2022 | 13.03 | 13.20 | 13.03 | 13.16 | 13.16 | 179,300 |
Mar 28, 2022 | 12.95 | 13.05 | 12.94 | 13.02 | 13.02 | 157,000 |
Mar 25, 2022 | 13.07 | 13.12 | 12.94 | 13.04 | 13.04 | 162,100 |
Mar 24, 2022 | 13.16 | 13.18 | 13.04 | 13.07 | 13.07 | 110,700 |
Mar 23, 2022 | 13.24 | 13.33 | 13.11 | 13.12 | 13.12 | 100,700 |
Mar 22, 2022 | 13.27 | 13.42 | 13.23 | 13.27 | 13.27 | 82,900 |
Mar 21, 2022 | 13.43 | 13.47 | 13.23 | 13.28 | 13.28 | 94,200 |
Mar 18, 2022 | 13.46 | 13.71 | 13.36 | 13.39 | 13.39 | 158,100 |
Mar 17, 2022 | 13.32 | 13.44 | 13.30 | 13.44 | 13.44 | 58,400 |
Mar 16, 2022 | 13.28 | 13.54 | 13.27 | 13.44 | 13.44 | 337,100 |
Mar 15, 2022 | 12.83 | 13.17 | 12.83 | 13.11 | 13.11 | 249,900 |
Mar 14, 2022 | 13.14 | 13.14 | 12.73 | 12.80 | 12.80 | 183,700 |
Mar 11, 2022 | 13.28 | 13.35 | 13.06 | 13.08 | 13.08 | 197,000 |
Mar 10, 2022 | 13.44 | 13.50 | 13.21 | 13.24 | 13.24 | 92,400 |
Mar 09, 2022 | 13.40 | 13.53 | 13.38 | 13.45 | 13.45 | 87,800 |
Mar 08, 2022 | 13.36 | 13.47 | 13.16 | 13.28 | 13.28 | 94,000 |
Mar 07, 2022 | 13.66 | 13.66 | 13.33 | 13.36 | 13.36 | 74,200 |
Mar 04, 2022 | 13.82 | 13.82 | 13.56 | 13.67 | 13.67 | 74,200 |
Mar 03, 2022 | 13.90 | 13.93 | 13.75 | 13.78 | 13.78 | 60,000 |
Mar 02, 2022 | 14.05 | 14.09 | 13.86 | 13.86 | 13.86 | 97,700 |
Mar 01, 2022 | 14.07 | 14.22 | 13.92 | 14.00 | 14.00 | 84,600 |
Feb 28, 2022 | 13.79 | 14.09 | 13.79 | 14.04 | 14.04 | 124,700 |
Feb 25, 2022 | 13.76 | 13.98 | 13.67 | 13.86 | 13.86 | 113,000 |
Feb 24, 2022 | 13.51 | 13.76 | 13.41 | 13.76 | 13.76 | 271,700 |
Feb 23, 2022 | 13.72 | 13.74 | 13.62 | 13.64 | 13.64 | 103,900 |
Feb 22, 2022 | 13.78 | 13.85 | 13.63 | 13.72 | 13.72 | 109,100 |
Feb 18, 2022 | 13.82 | 13.89 | 13.79 | 13.82 | 13.82 | 104,800 |
Feb 17, 2022 | 13.89 | 13.95 | 13.79 | 13.81 | 13.81 | 94,600 |
Feb 16, 2022 | 13.92 | 13.94 | 13.83 | 13.89 | 13.89 | 142,700 |
Feb 15, 2022 | 13.80 | 13.90 | 13.80 | 13.89 | 13.89 | 118,000 |
Feb 14, 2022 | 13.84 | 13.95 | 13.62 | 13.75 | 13.75 | 149,700 |
Feb 11, 2022 | 14.13 | 14.19 | 13.82 | 13.85 | 13.85 | 180,800 |
Feb 10, 2022 | 14.29 | 14.36 | 14.10 | 14.11 | 14.11 | 143,900 |
Feb 10, 2022 | 0.105 Dividend | |||||
Feb 09, 2022 | 14.47 | 14.57 | 14.45 | 14.48 | 14.38 | 101,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |