Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 12.40 | 12.60 | 12.28 | 12.35 | 12.35 | 1,684,200 |
Aug 17, 2022 | 12.43 | 12.44 | 12.19 | 12.30 | 12.30 | 2,387,300 |
Aug 16, 2022 | 12.50 | 12.74 | 12.17 | 12.73 | 12.73 | 2,416,700 |
Aug 15, 2022 | 12.85 | 12.99 | 12.57 | 12.58 | 12.58 | 2,291,300 |
Aug 12, 2022 | 12.46 | 12.59 | 12.25 | 12.58 | 12.58 | 1,849,000 |
Aug 11, 2022 | 13.07 | 13.13 | 12.13 | 12.25 | 12.25 | 4,862,300 |
Aug 10, 2022 | 13.38 | 13.85 | 13.03 | 13.16 | 13.16 | 5,352,700 |
Aug 09, 2022 | 13.38 | 13.58 | 13.27 | 13.44 | 13.44 | 2,433,300 |
Aug 08, 2022 | 13.36 | 13.64 | 13.32 | 13.58 | 13.58 | 2,168,900 |
Aug 05, 2022 | 13.15 | 13.18 | 12.76 | 12.98 | 12.98 | 4,936,800 |
Aug 04, 2022 | 13.82 | 14.05 | 13.68 | 13.94 | 13.94 | 3,097,500 |
Aug 03, 2022 | 13.24 | 14.01 | 12.95 | 13.99 | 13.99 | 4,471,400 |
Aug 02, 2022 | 14.30 | 14.48 | 13.28 | 13.37 | 13.37 | 5,433,600 |
Aug 01, 2022 | 13.64 | 14.28 | 13.60 | 14.22 | 14.22 | 3,188,700 |
Jul 29, 2022 | 13.40 | 13.94 | 13.27 | 13.30 | 13.30 | 3,286,700 |
Jul 28, 2022 | 13.53 | 13.81 | 13.27 | 13.42 | 13.42 | 3,957,300 |
Jul 27, 2022 | 13.52 | 13.66 | 13.07 | 13.15 | 13.15 | 3,511,100 |
Jul 26, 2022 | 13.79 | 13.92 | 13.29 | 13.34 | 13.34 | 3,062,400 |
Jul 25, 2022 | 13.06 | 13.35 | 12.98 | 13.30 | 13.30 | 2,802,000 |
Jul 22, 2022 | 13.60 | 13.94 | 13.50 | 13.74 | 13.74 | 3,045,400 |
Jul 21, 2022 | 12.60 | 13.09 | 12.54 | 13.06 | 13.06 | 3,419,100 |
Jul 20, 2022 | 12.67 | 12.72 | 12.23 | 12.40 | 12.40 | 2,365,300 |
Jul 19, 2022 | 12.50 | 12.58 | 12.10 | 12.32 | 12.32 | 3,135,300 |
Jul 18, 2022 | 12.63 | 12.65 | 12.27 | 12.53 | 12.53 | 2,793,000 |
Jul 15, 2022 | 12.83 | 13.15 | 12.75 | 12.95 | 12.95 | 2,699,300 |
Jul 14, 2022 | 12.57 | 12.93 | 12.37 | 12.70 | 12.70 | 3,714,800 |
Jul 13, 2022 | 12.15 | 13.10 | 12.05 | 13.05 | 13.05 | 5,252,900 |
Jul 12, 2022 | 12.73 | 12.96 | 12.55 | 12.58 | 12.58 | 2,751,000 |
Jul 11, 2022 | 12.16 | 12.49 | 12.14 | 12.37 | 12.37 | 2,843,700 |
Jul 08, 2022 | 12.08 | 12.10 | 11.63 | 11.78 | 11.78 | 2,785,200 |
Jul 07, 2022 | 12.61 | 12.63 | 12.10 | 12.20 | 12.20 | 2,559,400 |
Jul 06, 2022 | 13.40 | 13.45 | 12.52 | 12.53 | 12.53 | 3,817,900 |
Jul 05, 2022 | 13.23 | 13.52 | 12.99 | 13.20 | 13.20 | 3,445,400 |
Jul 01, 2022 | 12.92 | 13.45 | 12.68 | 12.87 | 12.87 | 4,865,500 |
Jun 30, 2022 | 12.49 | 12.78 | 12.46 | 12.49 | 12.49 | 3,508,100 |
Jun 29, 2022 | 11.72 | 12.19 | 11.65 | 12.16 | 12.16 | 2,421,100 |
Jun 28, 2022 | 11.39 | 11.65 | 11.26 | 11.62 | 11.62 | 3,145,200 |
Jun 27, 2022 | 11.35 | 11.67 | 11.33 | 11.50 | 11.50 | 2,027,300 |
Jun 24, 2022 | 12.08 | 12.29 | 11.76 | 11.80 | 11.80 | 2,579,400 |
Jun 23, 2022 | 12.24 | 12.62 | 12.09 | 12.30 | 12.30 | 4,617,500 |
Jun 22, 2022 | 11.84 | 12.03 | 11.76 | 11.98 | 11.98 | 2,552,900 |
Jun 22, 2022 | 0.026 Dividend | |||||
Jun 21, 2022 | 11.10 | 11.38 | 11.00 | 11.12 | 11.09 | 3,153,200 |
Jun 17, 2022 | 11.68 | 11.94 | 11.37 | 11.73 | 11.70 | 2,931,300 |
Jun 16, 2022 | 10.62 | 11.59 | 10.50 | 11.57 | 11.54 | 4,337,600 |
Jun 15, 2022 | 11.12 | 11.36 | 10.79 | 11.35 | 11.32 | 4,869,200 |
Jun 14, 2022 | 11.26 | 11.39 | 10.66 | 10.75 | 10.72 | 3,886,900 |
Jun 13, 2022 | 11.58 | 11.63 | 10.84 | 11.16 | 11.13 | 7,626,300 |
Jun 10, 2022 | 12.51 | 12.59 | 12.05 | 12.33 | 12.30 | 3,000,800 |
Jun 09, 2022 | 12.33 | 12.62 | 12.29 | 12.56 | 12.53 | 2,072,400 |
Jun 08, 2022 | 12.61 | 12.77 | 12.43 | 12.45 | 12.42 | 1,553,500 |
Jun 07, 2022 | 12.59 | 12.97 | 12.59 | 12.77 | 12.74 | 1,966,700 |
Jun 06, 2022 | 12.80 | 12.92 | 12.35 | 12.40 | 12.37 | 2,792,100 |
Jun 03, 2022 | 12.79 | 13.09 | 12.71 | 13.08 | 13.05 | 1,971,400 |
Jun 02, 2022 | 13.31 | 13.33 | 12.90 | 13.16 | 13.13 | 2,277,300 |
Jun 01, 2022 | 13.42 | 13.54 | 12.99 | 13.18 | 13.15 | 1,942,900 |
May 31, 2022 | 13.44 | 13.45 | 12.99 | 13.22 | 13.19 | 3,618,300 |
May 27, 2022 | 14.19 | 14.34 | 13.99 | 14.10 | 14.07 | 1,512,400 |
May 26, 2022 | 14.09 | 14.11 | 13.65 | 14.01 | 13.98 | 2,460,100 |
May 25, 2022 | 14.32 | 14.32 | 13.94 | 14.22 | 14.19 | 2,128,600 |
May 24, 2022 | 13.71 | 14.30 | 13.70 | 14.05 | 14.02 | 3,864,700 |
May 23, 2022 | 13.67 | 13.85 | 13.26 | 13.28 | 13.25 | 2,722,700 |
May 20, 2022 | 13.45 | 14.12 | 13.43 | 13.97 | 13.94 | 4,106,200 |
May 19, 2022 | 14.00 | 14.01 | 13.37 | 13.49 | 13.46 | 4,036,300 |
May 18, 2022 | 12.69 | 13.43 | 12.64 | 13.38 | 13.35 | 3,848,900 |
May 17, 2022 | 12.68 | 12.89 | 12.56 | 12.60 | 12.57 | 2,556,500 |
May 16, 2022 | 13.18 | 13.42 | 13.05 | 13.05 | 13.02 | 3,530,000 |
May 13, 2022 | 13.46 | 13.50 | 13.08 | 13.09 | 13.06 | 3,095,900 |
May 12, 2022 | 13.84 | 14.11 | 13.68 | 13.70 | 13.67 | 7,657,800 |
May 11, 2022 | 12.72 | 13.79 | 12.61 | 13.77 | 13.74 | 6,008,500 |
May 10, 2022 | 13.10 | 13.46 | 12.97 | 13.06 | 13.03 | 5,657,700 |
May 09, 2022 | 12.11 | 12.71 | 12.04 | 12.68 | 12.65 | 7,421,700 |
May 06, 2022 | 12.55 | 12.84 | 12.26 | 12.38 | 12.35 | 4,715,300 |
May 05, 2022 | 13.31 | 13.34 | 12.48 | 12.94 | 12.91 | 6,959,000 |
May 04, 2022 | 13.87 | 14.23 | 13.67 | 14.09 | 14.06 | 5,739,500 |
May 03, 2022 | 14.27 | 14.35 | 13.86 | 13.87 | 13.84 | 3,585,200 |
May 02, 2022 | 13.86 | 14.00 | 13.49 | 13.61 | 13.58 | 6,314,300 |
Apr 29, 2022 | 14.29 | 14.91 | 14.22 | 14.36 | 14.33 | 5,231,400 |
Apr 28, 2022 | 14.70 | 14.95 | 14.56 | 14.95 | 14.92 | 3,776,800 |
Apr 27, 2022 | 15.38 | 15.43 | 14.84 | 14.89 | 14.86 | 5,652,400 |
Apr 26, 2022 | 15.48 | 15.69 | 15.22 | 15.47 | 15.43 | 4,554,200 |
Apr 25, 2022 | 15.09 | 15.38 | 14.99 | 15.01 | 14.97 | 4,812,100 |
Apr 22, 2022 | 14.61 | 15.11 | 14.51 | 14.58 | 14.55 | 3,878,700 |
Apr 21, 2022 | 14.91 | 14.92 | 14.28 | 14.84 | 14.81 | 5,374,400 |
Apr 20, 2022 | 14.70 | 15.32 | 14.58 | 15.21 | 15.17 | 4,934,000 |
Apr 19, 2022 | 14.31 | 14.51 | 14.13 | 14.37 | 14.34 | 4,347,700 |
Apr 18, 2022 | 14.92 | 15.01 | 14.50 | 14.67 | 14.64 | 3,141,300 |
Apr 14, 2022 | 15.70 | 15.73 | 14.77 | 14.88 | 14.85 | 3,991,700 |
Apr 13, 2022 | 15.80 | 16.26 | 15.72 | 15.85 | 15.81 | 4,824,000 |
Apr 12, 2022 | 16.20 | 16.21 | 15.64 | 15.74 | 15.70 | 4,868,600 |
Apr 11, 2022 | 16.15 | 16.24 | 15.59 | 15.84 | 15.80 | 4,919,800 |
Apr 08, 2022 | 16.73 | 16.90 | 16.26 | 16.55 | 16.51 | 4,019,100 |
Apr 07, 2022 | 17.02 | 17.24 | 16.73 | 17.18 | 17.14 | 5,637,200 |
Apr 06, 2022 | 17.13 | 17.91 | 17.12 | 17.59 | 17.55 | 3,736,300 |
Apr 05, 2022 | 18.99 | 19.00 | 17.92 | 18.04 | 18.00 | 2,298,700 |
Apr 04, 2022 | 19.56 | 19.56 | 18.98 | 19.33 | 19.28 | 1,536,600 |
Apr 01, 2022 | 18.70 | 19.98 | 18.55 | 19.68 | 19.63 | 3,377,000 |
Mar 31, 2022 | 19.49 | 19.75 | 19.32 | 19.57 | 19.52 | 3,274,700 |
Mar 30, 2022 | 18.64 | 19.48 | 18.59 | 19.39 | 19.34 | 2,252,200 |
Mar 29, 2022 | 18.86 | 19.28 | 18.51 | 18.92 | 18.88 | 2,922,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |