Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 05, 2022 | 12.22 | 12.26 | 12.13 | 12.15 | 12.15 | 101,900 |
Aug 04, 2022 | 12.35 | 12.38 | 12.23 | 12.28 | 12.28 | 124,800 |
Aug 03, 2022 | 12.29 | 12.36 | 12.24 | 12.28 | 12.28 | 147,200 |
Aug 02, 2022 | 12.28 | 12.29 | 12.17 | 12.26 | 12.26 | 143,700 |
Aug 01, 2022 | 12.29 | 12.37 | 12.21 | 12.23 | 12.23 | 114,800 |
Jul 29, 2022 | 12.17 | 12.25 | 12.12 | 12.24 | 12.24 | 140,200 |
Jul 28, 2022 | 12.01 | 12.15 | 11.99 | 12.15 | 12.15 | 133,600 |
Jul 27, 2022 | 11.93 | 12.06 | 11.93 | 11.97 | 11.97 | 79,200 |
Jul 26, 2022 | 11.95 | 12.00 | 11.91 | 11.96 | 11.96 | 85,500 |
Jul 25, 2022 | 11.91 | 11.93 | 11.84 | 11.90 | 11.90 | 78,100 |
Jul 22, 2022 | 11.88 | 11.96 | 11.81 | 11.92 | 11.92 | 129,800 |
Jul 21, 2022 | 11.98 | 11.98 | 11.80 | 11.84 | 11.84 | 121,000 |
Jul 20, 2022 | 12.02 | 12.02 | 11.83 | 11.92 | 11.92 | 145,900 |
Jul 19, 2022 | 11.94 | 11.97 | 11.88 | 11.96 | 11.96 | 115,300 |
Jul 18, 2022 | 12.00 | 12.04 | 11.86 | 11.87 | 11.87 | 202,400 |
Jul 15, 2022 | 12.03 | 12.07 | 12.00 | 12.01 | 12.01 | 115,300 |
Jul 14, 2022 | 12.03 | 12.03 | 11.82 | 11.97 | 11.97 | 109,900 |
Jul 14, 2022 | 0.052 Dividend | |||||
Jul 13, 2022 | 11.99 | 12.11 | 11.97 | 12.03 | 11.98 | 191,900 |
Jul 12, 2022 | 12.15 | 12.28 | 12.03 | 12.11 | 12.06 | 176,900 |
Jul 11, 2022 | 12.03 | 12.17 | 12.03 | 12.10 | 12.05 | 207,600 |
Jul 08, 2022 | 12.00 | 12.10 | 11.94 | 11.97 | 11.92 | 223,500 |
Jul 07, 2022 | 11.95 | 12.02 | 11.85 | 12.01 | 11.96 | 374,100 |
Jul 06, 2022 | 11.81 | 12.00 | 11.81 | 11.92 | 11.87 | 186,900 |
Jul 05, 2022 | 11.79 | 11.86 | 11.73 | 11.82 | 11.77 | 204,800 |
Jul 01, 2022 | 11.74 | 11.82 | 11.66 | 11.76 | 11.71 | 227,900 |
Jun 30, 2022 | 11.60 | 11.68 | 11.46 | 11.66 | 11.61 | 267,700 |
Jun 29, 2022 | 11.53 | 11.60 | 11.49 | 11.58 | 11.53 | 192,800 |
Jun 28, 2022 | 11.53 | 11.53 | 11.46 | 11.48 | 11.43 | 96,400 |
Jun 27, 2022 | 11.52 | 11.52 | 11.42 | 11.49 | 11.44 | 109,600 |
Jun 24, 2022 | 11.43 | 11.49 | 11.33 | 11.48 | 11.43 | 91,400 |
Jun 23, 2022 | 11.32 | 11.46 | 11.23 | 11.37 | 11.32 | 128,700 |
Jun 22, 2022 | 11.12 | 11.25 | 11.11 | 11.25 | 11.20 | 176,400 |
Jun 21, 2022 | 11.28 | 11.28 | 11.03 | 11.12 | 11.07 | 155,900 |
Jun 17, 2022 | 11.13 | 11.25 | 11.13 | 11.15 | 11.10 | 90,000 |
Jun 16, 2022 | 11.22 | 11.22 | 11.01 | 11.16 | 11.11 | 239,300 |
Jun 15, 2022 | 11.45 | 11.46 | 11.14 | 11.31 | 11.26 | 174,600 |
Jun 14, 2022 | 11.54 | 11.62 | 11.25 | 11.31 | 11.26 | 281,000 |
Jun 14, 2022 | 0.052 Dividend | |||||
Jun 13, 2022 | 11.70 | 12.34 | 11.43 | 11.57 | 11.47 | 331,000 |
Jun 10, 2022 | 11.83 | 11.91 | 11.74 | 11.81 | 11.71 | 232,500 |
Jun 09, 2022 | 11.96 | 11.96 | 11.87 | 11.89 | 11.79 | 95,700 |
Jun 08, 2022 | 12.02 | 12.03 | 11.90 | 12.02 | 11.91 | 217,500 |
Jun 07, 2022 | 11.98 | 12.00 | 11.92 | 12.00 | 11.89 | 232,500 |
Jun 06, 2022 | 12.10 | 12.21 | 11.93 | 11.95 | 11.84 | 287,700 |
Jun 03, 2022 | 12.17 | 12.20 | 12.04 | 12.11 | 12.00 | 73,600 |
Jun 02, 2022 | 12.15 | 12.25 | 12.15 | 12.22 | 12.11 | 208,400 |
Jun 01, 2022 | 12.24 | 12.24 | 12.07 | 12.19 | 12.08 | 133,000 |
May 31, 2022 | 12.10 | 12.14 | 11.94 | 12.06 | 11.95 | 151,800 |
May 27, 2022 | 11.96 | 12.15 | 11.95 | 12.07 | 11.96 | 166,800 |
May 26, 2022 | 11.68 | 11.92 | 11.68 | 11.91 | 11.81 | 282,500 |
May 25, 2022 | 11.55 | 11.66 | 11.50 | 11.63 | 11.53 | 237,200 |
May 24, 2022 | 11.35 | 11.44 | 11.35 | 11.41 | 11.31 | 288,300 |
May 23, 2022 | 11.33 | 11.38 | 11.27 | 11.33 | 11.23 | 203,900 |
May 20, 2022 | 11.28 | 11.31 | 11.17 | 11.28 | 11.18 | 238,400 |
May 19, 2022 | 11.12 | 11.26 | 11.06 | 11.24 | 11.14 | 297,000 |
May 18, 2022 | 11.30 | 11.31 | 11.09 | 11.10 | 11.00 | 226,700 |
May 17, 2022 | 11.46 | 11.46 | 11.28 | 11.31 | 11.21 | 186,700 |
May 16, 2022 | 11.50 | 11.51 | 11.42 | 11.46 | 11.36 | 216,500 |
May 13, 2022 | 11.63 | 11.64 | 11.43 | 11.50 | 11.40 | 167,600 |
May 13, 2022 | 0.052 Dividend | |||||
May 12, 2022 | 11.55 | 11.62 | 11.47 | 11.62 | 11.47 | 215,100 |
May 11, 2022 | 11.63 | 11.65 | 11.56 | 11.57 | 11.42 | 154,700 |
May 10, 2022 | 11.62 | 11.65 | 11.55 | 11.63 | 11.48 | 247,500 |
May 09, 2022 | 11.68 | 11.71 | 11.57 | 11.59 | 11.44 | 198,700 |
May 06, 2022 | 11.70 | 11.77 | 11.65 | 11.71 | 11.56 | 275,500 |
May 05, 2022 | 11.74 | 11.77 | 11.65 | 11.73 | 11.57 | 360,000 |
May 04, 2022 | 11.74 | 11.81 | 11.61 | 11.79 | 11.63 | 425,900 |
May 03, 2022 | 11.78 | 11.82 | 11.70 | 11.79 | 11.63 | 183,700 |
May 02, 2022 | 11.88 | 11.88 | 11.67 | 11.72 | 11.56 | 177,300 |
Apr 29, 2022 | 11.93 | 11.95 | 11.76 | 11.81 | 11.65 | 174,500 |
Apr 28, 2022 | 11.87 | 11.93 | 11.77 | 11.93 | 11.77 | 391,900 |
Apr 27, 2022 | 11.81 | 11.89 | 11.74 | 11.81 | 11.65 | 214,200 |
Apr 26, 2022 | 11.78 | 11.81 | 11.70 | 11.80 | 11.64 | 139,000 |
Apr 25, 2022 | 11.76 | 11.81 | 11.66 | 11.71 | 11.56 | 184,300 |
Apr 22, 2022 | 11.88 | 11.88 | 11.76 | 11.81 | 11.65 | 213,900 |
Apr 21, 2022 | 11.81 | 11.86 | 11.77 | 11.81 | 11.65 | 422,900 |
Apr 20, 2022 | 11.65 | 11.84 | 11.65 | 11.77 | 11.61 | 362,200 |
Apr 19, 2022 | 11.75 | 11.76 | 11.62 | 11.66 | 11.51 | 397,000 |
Apr 18, 2022 | 11.78 | 11.78 | 11.62 | 11.75 | 11.59 | 249,700 |
Apr 14, 2022 | 11.80 | 11.81 | 11.64 | 11.73 | 11.57 | 257,100 |
Apr 13, 2022 | 11.78 | 11.90 | 11.76 | 11.81 | 11.65 | 261,700 |
Apr 13, 2022 | 0.052 Dividend | |||||
Apr 12, 2022 | 11.98 | 12.03 | 11.82 | 11.84 | 11.63 | 158,800 |
Apr 11, 2022 | 12.00 | 12.09 | 11.90 | 11.92 | 11.71 | 188,300 |
Apr 08, 2022 | 12.09 | 12.12 | 11.99 | 12.07 | 11.86 | 161,700 |
Apr 07, 2022 | 12.15 | 12.21 | 12.07 | 12.10 | 11.89 | 131,000 |
Apr 06, 2022 | 12.30 | 12.37 | 12.14 | 12.17 | 11.96 | 131,200 |
Apr 05, 2022 | 12.44 | 12.50 | 12.31 | 12.33 | 12.11 | 178,200 |
Apr 04, 2022 | 12.47 | 12.50 | 12.40 | 12.45 | 12.23 | 173,300 |
Apr 01, 2022 | 12.53 | 12.58 | 12.43 | 12.50 | 12.28 | 225,400 |
Mar 31, 2022 | 12.35 | 12.57 | 12.30 | 12.55 | 12.33 | 284,800 |
Mar 30, 2022 | 12.20 | 12.37 | 12.20 | 12.29 | 12.07 | 135,800 |
Mar 29, 2022 | 12.25 | 12.27 | 12.15 | 12.21 | 12.00 | 387,300 |
Mar 28, 2022 | 12.39 | 12.39 | 12.10 | 12.20 | 11.99 | 203,900 |
Mar 25, 2022 | 12.38 | 12.38 | 12.21 | 12.36 | 12.14 | 256,600 |
Mar 24, 2022 | 12.42 | 12.91 | 12.35 | 12.37 | 12.15 | 114,400 |
Mar 23, 2022 | 12.49 | 12.49 | 12.40 | 12.44 | 12.22 | 118,000 |
Mar 22, 2022 | 12.52 | 12.52 | 12.40 | 12.50 | 12.28 | 101,900 |
Mar 21, 2022 | 12.47 | 12.58 | 12.38 | 12.53 | 12.31 | 245,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |