Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 12.45 | 12.46 | 12.12 | 12.41 | 12.41 | 404,600 |
May 19, 2022 | 12.05 | 12.46 | 12.05 | 12.29 | 12.29 | 503,700 |
May 18, 2022 | 12.40 | 12.47 | 11.99 | 12.11 | 12.11 | 559,400 |
May 17, 2022 | 13.01 | 13.13 | 12.46 | 12.53 | 12.53 | 1,110,100 |
May 16, 2022 | 12.55 | 12.91 | 12.51 | 12.72 | 12.72 | 839,100 |
May 13, 2022 | 11.79 | 12.55 | 11.79 | 12.51 | 12.51 | 1,579,700 |
May 12, 2022 | 11.78 | 11.89 | 11.03 | 11.81 | 11.81 | 1,638,900 |
May 11, 2022 | 12.79 | 12.90 | 12.29 | 12.32 | 12.32 | 657,500 |
May 10, 2022 | 12.82 | 13.00 | 12.52 | 12.78 | 12.78 | 679,800 |
May 09, 2022 | 12.55 | 12.70 | 12.36 | 12.62 | 12.62 | 1,219,000 |
May 06, 2022 | 12.78 | 12.91 | 12.56 | 12.78 | 12.78 | 607,100 |
May 05, 2022 | 12.89 | 13.05 | 12.44 | 12.78 | 12.78 | 545,600 |
May 04, 2022 | 12.95 | 13.03 | 12.65 | 12.95 | 12.95 | 451,900 |
May 03, 2022 | 12.66 | 12.88 | 12.64 | 12.87 | 12.87 | 520,600 |
May 02, 2022 | 12.31 | 12.57 | 12.26 | 12.57 | 12.57 | 721,700 |
Apr 29, 2022 | 12.68 | 12.71 | 12.34 | 12.36 | 12.36 | 748,100 |
Apr 28, 2022 | 12.63 | 12.71 | 12.35 | 12.64 | 12.64 | 546,300 |
Apr 27, 2022 | 12.31 | 12.65 | 12.27 | 12.57 | 12.57 | 833,400 |
Apr 26, 2022 | 12.77 | 12.77 | 12.32 | 12.32 | 12.32 | 790,600 |
Apr 25, 2022 | 12.82 | 12.90 | 12.26 | 12.88 | 12.88 | 1,530,700 |
Apr 22, 2022 | 13.21 | 13.28 | 12.92 | 12.97 | 12.97 | 499,300 |
Apr 21, 2022 | 13.73 | 13.78 | 13.11 | 13.19 | 13.19 | 530,900 |
Apr 20, 2022 | 13.68 | 13.79 | 13.44 | 13.58 | 13.58 | 499,600 |
Apr 19, 2022 | 13.63 | 13.89 | 13.50 | 13.56 | 13.56 | 599,700 |
Apr 18, 2022 | 13.37 | 13.71 | 13.31 | 13.58 | 13.58 | 545,700 |
Apr 14, 2022 | 13.35 | 13.54 | 13.31 | 13.45 | 13.45 | 866,400 |
Apr 13, 2022 | 13.26 | 13.49 | 13.22 | 13.32 | 13.32 | 775,000 |
Apr 12, 2022 | 13.14 | 13.28 | 13.04 | 13.20 | 13.20 | 624,800 |
Apr 11, 2022 | 13.15 | 13.17 | 12.82 | 13.05 | 13.05 | 3,878,200 |
Apr 08, 2022 | 13.30 | 13.46 | 13.16 | 13.22 | 13.22 | 738,300 |
Apr 07, 2022 | 13.35 | 13.53 | 13.20 | 13.32 | 13.32 | 495,600 |
Apr 06, 2022 | 13.62 | 13.63 | 13.32 | 13.41 | 13.41 | 1,022,200 |
Apr 05, 2022 | 14.24 | 14.28 | 13.75 | 13.78 | 13.78 | 782,800 |
Apr 04, 2022 | 14.56 | 14.73 | 14.13 | 14.32 | 14.32 | 751,900 |
Apr 01, 2022 | 14.61 | 14.89 | 14.44 | 14.69 | 14.69 | 591,300 |
Mar 31, 2022 | 15.52 | 15.59 | 14.66 | 14.68 | 14.68 | 962,600 |
Mar 30, 2022 | 15.52 | 15.63 | 15.36 | 15.54 | 15.54 | 1,091,400 |
Mar 29, 2022 | 15.43 | 15.51 | 15.03 | 15.50 | 15.50 | 611,800 |
Mar 28, 2022 | 15.25 | 15.39 | 15.13 | 15.36 | 15.36 | 397,400 |
Mar 25, 2022 | 15.15 | 15.21 | 14.95 | 15.20 | 15.20 | 801,500 |
Mar 24, 2022 | 15.21 | 15.21 | 15.02 | 15.12 | 15.12 | 317,000 |
Mar 23, 2022 | 15.20 | 15.45 | 15.19 | 15.22 | 15.22 | 478,500 |
Mar 22, 2022 | 15.41 | 15.55 | 15.20 | 15.28 | 15.28 | 409,000 |
Mar 21, 2022 | 15.23 | 15.41 | 15.11 | 15.28 | 15.28 | 514,600 |
Mar 18, 2022 | 15.38 | 15.38 | 15.06 | 15.23 | 15.23 | 1,098,400 |
Mar 17, 2022 | 15.12 | 15.43 | 15.12 | 15.40 | 15.40 | 621,000 |
Mar 16, 2022 | 14.88 | 15.22 | 14.85 | 15.21 | 15.21 | 513,500 |
Mar 15, 2022 | 14.83 | 14.83 | 14.43 | 14.76 | 14.76 | 510,100 |
Mar 14, 2022 | 15.06 | 15.15 | 14.56 | 14.75 | 14.75 | 702,100 |
Mar 11, 2022 | 15.20 | 15.55 | 15.08 | 15.10 | 15.10 | 1,111,800 |
Mar 10, 2022 | 14.73 | 15.26 | 14.72 | 15.17 | 15.17 | 1,417,900 |
Mar 09, 2022 | 14.68 | 14.94 | 14.62 | 14.81 | 14.81 | 990,300 |
Mar 08, 2022 | 14.10 | 14.56 | 14.04 | 14.38 | 14.38 | 1,138,400 |
Mar 07, 2022 | 14.51 | 14.64 | 14.01 | 14.03 | 14.03 | 1,117,500 |
Mar 04, 2022 | 14.66 | 14.66 | 14.25 | 14.62 | 14.62 | 825,700 |
Mar 03, 2022 | 14.50 | 14.82 | 14.50 | 14.72 | 14.72 | 658,900 |
Mar 02, 2022 | 14.32 | 14.53 | 14.18 | 14.45 | 14.45 | 632,100 |
Mar 01, 2022 | 14.44 | 14.57 | 14.11 | 14.17 | 14.17 | 836,800 |
Feb 28, 2022 | 14.30 | 14.47 | 14.16 | 14.43 | 14.43 | 738,000 |
Feb 25, 2022 | 14.22 | 14.61 | 14.22 | 14.54 | 14.54 | 723,800 |
Feb 24, 2022 | 13.80 | 14.24 | 13.72 | 14.22 | 14.22 | 1,154,200 |
Feb 23, 2022 | 14.54 | 14.57 | 14.16 | 14.29 | 14.29 | 634,200 |
Feb 22, 2022 | 14.57 | 14.88 | 14.39 | 14.47 | 14.47 | 919,200 |
Feb 18, 2022 | 14.57 | 14.73 | 14.37 | 14.67 | 14.67 | 1,608,000 |
Feb 17, 2022 | 14.69 | 14.98 | 14.30 | 14.76 | 14.76 | 3,869,000 |
Feb 16, 2022 | 15.90 | 16.23 | 15.86 | 16.06 | 16.06 | 582,100 |
Feb 15, 2022 | 15.88 | 16.04 | 15.79 | 15.94 | 15.94 | 557,300 |
Feb 14, 2022 | 15.53 | 15.72 | 15.40 | 15.67 | 15.67 | 560,800 |
Feb 11, 2022 | 15.80 | 16.00 | 15.36 | 15.62 | 15.62 | 885,200 |
Feb 10, 2022 | 15.90 | 16.18 | 15.78 | 15.87 | 15.87 | 796,300 |
Feb 09, 2022 | 15.71 | 15.95 | 15.64 | 15.91 | 15.91 | 660,300 |
Feb 08, 2022 | 15.63 | 15.69 | 15.38 | 15.56 | 15.56 | 683,900 |
Feb 07, 2022 | 15.47 | 15.74 | 15.35 | 15.63 | 15.63 | 740,600 |
Feb 04, 2022 | 15.24 | 15.42 | 15.13 | 15.35 | 15.35 | 473,800 |
Feb 03, 2022 | 15.40 | 15.52 | 15.25 | 15.32 | 15.32 | 589,000 |
Feb 02, 2022 | 14.96 | 15.54 | 14.95 | 15.41 | 15.41 | 870,900 |
Feb 01, 2022 | 14.51 | 14.93 | 14.40 | 14.86 | 14.86 | 1,163,800 |
Jan 31, 2022 | 14.40 | 14.62 | 14.14 | 14.46 | 14.46 | 557,900 |
Jan 28, 2022 | 14.00 | 14.40 | 13.99 | 14.38 | 14.38 | 481,700 |
Jan 27, 2022 | 13.94 | 14.24 | 13.87 | 13.99 | 13.99 | 450,000 |
Jan 26, 2022 | 13.93 | 14.15 | 13.73 | 13.79 | 13.79 | 431,800 |
Jan 25, 2022 | 13.60 | 13.77 | 13.42 | 13.72 | 13.72 | 470,600 |
Jan 24, 2022 | 13.59 | 13.83 | 13.13 | 13.78 | 13.78 | 1,339,700 |
Jan 21, 2022 | 14.02 | 14.26 | 13.69 | 13.84 | 13.84 | 826,500 |
Jan 20, 2022 | 14.39 | 14.49 | 14.23 | 14.27 | 14.27 | 335,000 |
Jan 19, 2022 | 14.64 | 14.75 | 14.35 | 14.39 | 14.39 | 744,400 |
Jan 19, 2022 | 0.125 Dividend | |||||
Jan 18, 2022 | 14.92 | 14.97 | 14.67 | 14.75 | 14.63 | 465,000 |
Jan 14, 2022 | 14.75 | 14.95 | 14.66 | 14.87 | 14.74 | 540,900 |
Jan 13, 2022 | 14.62 | 15.15 | 14.59 | 14.82 | 14.69 | 903,500 |
Jan 12, 2022 | 14.66 | 14.71 | 14.41 | 14.62 | 14.50 | 345,300 |
Jan 11, 2022 | 14.31 | 14.63 | 14.25 | 14.54 | 14.42 | 360,300 |
Jan 10, 2022 | 14.38 | 14.53 | 14.18 | 14.35 | 14.23 | 647,500 |
Jan 07, 2022 | 14.11 | 14.33 | 14.08 | 14.29 | 14.17 | 610,400 |
Jan 06, 2022 | 14.23 | 14.33 | 14.00 | 14.12 | 14.00 | 323,000 |
Jan 05, 2022 | 14.45 | 14.57 | 14.10 | 14.16 | 14.04 | 430,000 |
Jan 04, 2022 | 14.29 | 14.43 | 14.16 | 14.37 | 14.25 | 530,400 |
Jan 03, 2022 | 14.28 | 14.56 | 14.22 | 14.25 | 14.13 | 316,300 |
Dec 31, 2021 | 14.00 | 14.25 | 13.88 | 14.18 | 14.06 | 278,700 |
Dec 30, 2021 | 14.06 | 14.27 | 14.03 | 14.07 | 13.95 | 277,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |