Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | - | - | - | - | - | - |
May 17, 2022 | 11.29 | 11.31 | 11.26 | 11.28 | 11.28 | 29,400 |
May 16, 2022 | 11.05 | 11.07 | 11.00 | 11.07 | 11.07 | 11,700 |
May 13, 2022 | 10.90 | 11.02 | 10.90 | 11.00 | 11.00 | 45,100 |
May 12, 2022 | 11.05 | 11.05 | 10.90 | 10.92 | 10.92 | 19,900 |
May 11, 2022 | 11.30 | 11.35 | 11.24 | 11.27 | 11.27 | 7,500 |
May 10, 2022 | 11.35 | 11.35 | 11.26 | 11.29 | 11.29 | 12,000 |
May 09, 2022 | 11.29 | 11.37 | 11.26 | 11.34 | 11.34 | 42,700 |
May 06, 2022 | 11.39 | 11.41 | 11.30 | 11.31 | 11.31 | 39,300 |
May 05, 2022 | 11.36 | 11.36 | 11.20 | 11.32 | 11.32 | 88,700 |
May 04, 2022 | 11.33 | 11.46 | 11.25 | 11.44 | 11.44 | 47,400 |
May 03, 2022 | 11.33 | 11.33 | 11.25 | 11.27 | 11.27 | 14,600 |
May 02, 2022 | 11.25 | 11.29 | 11.21 | 11.23 | 11.23 | 17,700 |
Apr 29, 2022 | 11.30 | 11.39 | 11.28 | 11.32 | 11.32 | 41,200 |
Apr 28, 2022 | 11.25 | 11.27 | 11.19 | 11.24 | 11.24 | 16,700 |
Apr 27, 2022 | 11.32 | 11.35 | 11.26 | 11.34 | 11.34 | 37,400 |
Apr 26, 2022 | 11.62 | 11.62 | 11.52 | 11.53 | 11.53 | 11,400 |
Apr 25, 2022 | 11.69 | 11.72 | 11.65 | 11.67 | 11.67 | 11,800 |
Apr 22, 2022 | 11.93 | 11.93 | 11.82 | 11.85 | 11.85 | 13,400 |
Apr 21, 2022 | 12.11 | 12.11 | 11.94 | 11.95 | 11.95 | 10,700 |
Apr 20, 2022 | 12.00 | 12.00 | 11.96 | 11.98 | 11.98 | 3,900 |
Apr 19, 2022 | 11.83 | 11.85 | 11.82 | 11.83 | 11.83 | 3,300 |
Apr 18, 2022 | 11.85 | 11.89 | 11.81 | 11.82 | 11.82 | 4,800 |
Apr 14, 2022 | 11.96 | 11.96 | 11.81 | 11.93 | 11.93 | 16,100 |
Apr 13, 2022 | 11.89 | 12.08 | 11.89 | 12.05 | 12.05 | 12,200 |
Apr 12, 2022 | 12.08 | 12.08 | 11.94 | 11.94 | 11.94 | 13,500 |
Apr 11, 2022 | 12.06 | 12.08 | 12.06 | 12.06 | 12.06 | 4,800 |
Apr 08, 2022 | 12.00 | 12.06 | 11.96 | 12.03 | 12.03 | 16,500 |
Apr 07, 2022 | 12.16 | 12.16 | 12.04 | 12.04 | 12.04 | 6,200 |
Apr 06, 2022 | 12.15 | 12.15 | 12.04 | 12.10 | 12.10 | 8,100 |
Apr 05, 2022 | 12.23 | 12.25 | 12.08 | 12.08 | 12.08 | 4,100 |
Apr 04, 2022 | 12.33 | 12.33 | 12.25 | 12.26 | 12.26 | 9,900 |
Apr 01, 2022 | 12.46 | 12.46 | 12.39 | 12.42 | 12.42 | 5,200 |
Mar 31, 2022 | 12.54 | 12.56 | 12.46 | 12.46 | 12.46 | 9,800 |
Mar 30, 2022 | 12.66 | 12.71 | 12.66 | 12.66 | 12.66 | 10,000 |
Mar 29, 2022 | 12.59 | 12.65 | 12.50 | 12.51 | 12.51 | 29,700 |
Mar 28, 2022 | 12.23 | 12.32 | 12.22 | 12.31 | 12.31 | 18,000 |
Mar 25, 2022 | 12.33 | 12.39 | 12.31 | 12.31 | 12.31 | 10,100 |
Mar 24, 2022 | 12.30 | 12.37 | 12.30 | 12.33 | 12.33 | 9,100 |
Mar 23, 2022 | 12.30 | 12.38 | 12.28 | 12.37 | 12.37 | 7,800 |
Mar 22, 2022 | 12.41 | 12.45 | 12.39 | 12.43 | 12.43 | 7,000 |
Mar 21, 2022 | 12.43 | 12.47 | 12.29 | 12.29 | 12.29 | 70,100 |
Mar 18, 2022 | 12.39 | 12.51 | 12.39 | 12.48 | 12.48 | 9,500 |
Mar 17, 2022 | 12.50 | 12.67 | 12.50 | 12.58 | 12.58 | 21,300 |
Mar 16, 2022 | 12.33 | 12.47 | 12.27 | 12.47 | 12.47 | 22,300 |
Mar 15, 2022 | 12.31 | 12.36 | 12.21 | 12.26 | 12.26 | 6,000 |
Mar 14, 2022 | 12.25 | 12.35 | 12.23 | 12.24 | 12.24 | 11,400 |
Mar 11, 2022 | 12.32 | 12.34 | 12.15 | 12.16 | 12.16 | 17,600 |
Mar 10, 2022 | 12.42 | 12.43 | 12.31 | 12.32 | 12.32 | 13,900 |
Mar 09, 2022 | 12.46 | 12.57 | 12.40 | 12.55 | 12.55 | 30,800 |
Mar 08, 2022 | 12.16 | 12.28 | 12.09 | 12.15 | 12.15 | 51,800 |
Mar 07, 2022 | 12.19 | 12.19 | 11.95 | 11.98 | 11.98 | 37,900 |
Mar 04, 2022 | 12.16 | 12.26 | 12.15 | 12.26 | 12.26 | 41,000 |
Mar 03, 2022 | 12.62 | 12.62 | 12.45 | 12.51 | 12.51 | 26,000 |
Mar 02, 2022 | 12.59 | 12.68 | 12.54 | 12.67 | 12.67 | 10,600 |
Mar 01, 2022 | 12.73 | 12.74 | 12.62 | 12.68 | 12.68 | 19,500 |
Feb 28, 2022 | 12.85 | 12.95 | 12.85 | 12.87 | 12.87 | 14,900 |
Feb 25, 2022 | 12.88 | 13.01 | 12.88 | 13.01 | 13.01 | 10,600 |
Feb 24, 2022 | 12.73 | 12.88 | 12.64 | 12.88 | 12.88 | 22,100 |
Feb 23, 2022 | 13.16 | 13.17 | 13.10 | 13.10 | 13.10 | 12,200 |
Feb 22, 2022 | 13.18 | 13.22 | 13.14 | 13.14 | 13.14 | 13,300 |
Feb 18, 2022 | 13.19 | 13.19 | 13.14 | 13.15 | 13.15 | 5,100 |
Feb 17, 2022 | 13.23 | 13.25 | 13.22 | 13.22 | 13.22 | 6,200 |
Feb 16, 2022 | 13.26 | 13.31 | 13.26 | 13.28 | 13.28 | 2,400 |
Feb 15, 2022 | 13.20 | 13.26 | 13.17 | 13.21 | 13.21 | 11,300 |
Feb 14, 2022 | 13.11 | 13.14 | 13.06 | 13.09 | 13.09 | 10,500 |
Feb 11, 2022 | 13.34 | 13.35 | 13.18 | 13.19 | 13.19 | 24,100 |
Feb 10, 2022 | 13.34 | 13.54 | 13.34 | 13.42 | 13.42 | 32,800 |
Feb 09, 2022 | 13.39 | 13.44 | 13.37 | 13.38 | 13.38 | 25,300 |
Feb 08, 2022 | 13.37 | 13.40 | 13.35 | 13.36 | 13.36 | 17,800 |
Feb 07, 2022 | 13.42 | 13.45 | 13.38 | 13.42 | 13.42 | 12,200 |
Feb 04, 2022 | 13.40 | 13.50 | 13.37 | 13.50 | 13.50 | 63,300 |
Feb 03, 2022 | 13.29 | 13.51 | 13.29 | 13.42 | 13.42 | 34,400 |
Feb 02, 2022 | 13.13 | 13.15 | 13.09 | 13.11 | 13.11 | 9,200 |
Feb 01, 2022 | 13.06 | 13.06 | 12.97 | 13.03 | 13.03 | 4,900 |
Jan 31, 2022 | 12.83 | 12.99 | 12.83 | 12.99 | 12.99 | 17,600 |
Jan 28, 2022 | 12.73 | 12.80 | 12.73 | 12.75 | 12.75 | 20,600 |
Jan 27, 2022 | 12.79 | 12.80 | 12.72 | 12.75 | 12.75 | 47,900 |
Jan 26, 2022 | 13.09 | 13.11 | 12.98 | 12.99 | 12.99 | 26,500 |
Jan 25, 2022 | 13.09 | 13.14 | 13.05 | 13.11 | 13.11 | 18,900 |
Jan 24, 2022 | 13.10 | 13.20 | 13.10 | 13.18 | 13.18 | 11,700 |
Jan 21, 2022 | 13.24 | 13.25 | 13.22 | 13.23 | 13.23 | 21,600 |
Jan 20, 2022 | 13.23 | 13.24 | 13.13 | 13.14 | 13.14 | 24,900 |
Jan 19, 2022 | 13.22 | 13.27 | 13.22 | 13.25 | 13.25 | 15,900 |
Jan 18, 2022 | 13.30 | 13.31 | 13.14 | 13.15 | 13.15 | 51,300 |
Jan 14, 2022 | 13.47 | 13.48 | 13.38 | 13.38 | 13.38 | 20,200 |
Jan 13, 2022 | 13.53 | 13.57 | 13.48 | 13.48 | 13.48 | 19,300 |
Jan 12, 2022 | 13.41 | 13.49 | 13.41 | 13.49 | 13.49 | 35,900 |
Jan 11, 2022 | 13.22 | 13.32 | 13.19 | 13.32 | 13.32 | 26,700 |
Jan 10, 2022 | 13.14 | 13.23 | 13.13 | 13.23 | 13.23 | 15,800 |
Jan 07, 2022 | 13.17 | 13.30 | 13.17 | 13.26 | 13.26 | 19,700 |
Jan 06, 2022 | 13.19 | 13.19 | 13.12 | 13.12 | 13.12 | 30,600 |
Jan 05, 2022 | 13.23 | 13.25 | 13.16 | 13.19 | 13.19 | 26,700 |
Jan 04, 2022 | 13.13 | 13.19 | 13.11 | 13.11 | 13.11 | 20,100 |
Jan 03, 2022 | 13.23 | 13.23 | 13.11 | 13.13 | 13.13 | 26,700 |
Dec 31, 2021 | 13.28 | 13.35 | 13.23 | 13.33 | 13.33 | 15,800 |
Dec 30, 2021 | 13.20 | 13.24 | 13.15 | 13.19 | 13.19 | 26,300 |
Dec 29, 2021 | 13.24 | 13.31 | 13.23 | 13.29 | 13.29 | 31,400 |
Dec 28, 2021 | 13.20 | 13.20 | 13.13 | 13.19 | 13.19 | 28,900 |
Dec 27, 2021 | 13.23 | 13.23 | 13.19 | 13.22 | 13.22 | 30,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |