Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | 10.32 | 10.49 | 10.30 | 10.44 | 10.44 | 592,174 |
Jul 06, 2022 | 9.68 | 9.88 | 9.57 | 9.86 | 9.86 | 898,300 |
Jul 05, 2022 | 9.69 | 9.70 | 9.45 | 9.66 | 9.66 | 1,314,500 |
Jul 01, 2022 | 10.36 | 10.41 | 9.80 | 10.31 | 10.31 | 1,388,200 |
Jun 30, 2022 | 10.69 | 10.91 | 10.58 | 10.81 | 10.81 | 520,800 |
Jun 29, 2022 | 11.28 | 11.28 | 11.10 | 11.15 | 11.15 | 1,435,000 |
Jun 28, 2022 | 11.26 | 11.42 | 11.08 | 11.11 | 11.11 | 873,500 |
Jun 27, 2022 | 11.03 | 11.20 | 10.96 | 11.05 | 11.05 | 1,359,500 |
Jun 24, 2022 | 10.61 | 10.99 | 10.55 | 10.95 | 10.95 | 581,300 |
Jun 23, 2022 | 10.97 | 10.97 | 10.62 | 10.76 | 10.76 | 889,900 |
Jun 22, 2022 | 11.05 | 11.18 | 10.97 | 11.04 | 11.04 | 661,700 |
Jun 21, 2022 | 11.72 | 11.90 | 11.72 | 11.79 | 11.79 | 876,600 |
Jun 17, 2022 | 11.39 | 11.46 | 11.16 | 11.29 | 11.29 | 452,500 |
Jun 16, 2022 | 11.49 | 11.54 | 11.22 | 11.41 | 11.41 | 481,700 |
Jun 15, 2022 | 11.73 | 12.08 | 11.68 | 11.95 | 11.95 | 544,700 |
Jun 14, 2022 | 11.72 | 11.78 | 11.41 | 11.52 | 11.52 | 856,600 |
Jun 13, 2022 | 11.71 | 11.82 | 11.60 | 11.66 | 11.66 | 1,018,000 |
Jun 10, 2022 | 12.74 | 12.77 | 12.38 | 12.52 | 12.52 | 862,800 |
Jun 09, 2022 | 13.47 | 13.47 | 13.19 | 13.20 | 13.20 | 255,500 |
Jun 08, 2022 | 13.27 | 13.50 | 13.24 | 13.36 | 13.36 | 374,700 |
Jun 07, 2022 | 13.41 | 13.74 | 13.38 | 13.73 | 13.73 | 401,500 |
Jun 06, 2022 | 13.50 | 13.59 | 13.47 | 13.55 | 13.55 | 376,800 |
Jun 03, 2022 | 13.36 | 13.38 | 13.16 | 13.28 | 13.28 | 581,800 |
Jun 02, 2022 | 13.30 | 13.57 | 13.30 | 13.52 | 13.52 | 405,500 |
Jun 01, 2022 | 13.18 | 13.22 | 12.96 | 13.05 | 13.05 | 373,000 |
May 31, 2022 | 13.33 | 13.36 | 13.10 | 13.17 | 13.17 | 1,171,200 |
May 27, 2022 | 13.28 | 13.33 | 13.18 | 13.32 | 13.32 | 278,300 |
May 26, 2022 | 12.96 | 13.12 | 12.94 | 13.09 | 13.09 | 392,100 |
May 25, 2022 | 12.99 | 13.23 | 12.88 | 13.15 | 13.15 | 568,200 |
May 24, 2022 | 12.89 | 13.47 | 12.85 | 13.21 | 13.21 | 777,200 |
May 23, 2022 | 12.89 | 12.94 | 12.78 | 12.91 | 12.91 | 473,500 |
May 20, 2022 | 12.55 | 12.57 | 12.21 | 12.42 | 12.42 | 778,300 |
May 19, 2022 | 12.08 | 12.49 | 12.08 | 12.39 | 12.39 | 551,400 |
May 18, 2022 | 12.31 | 12.39 | 12.07 | 12.10 | 12.10 | 369,700 |
May 17, 2022 | 12.40 | 12.44 | 12.24 | 12.32 | 12.32 | 756,300 |
May 16, 2022 | 11.54 | 11.74 | 11.53 | 11.65 | 11.65 | 752,900 |
May 13, 2022 | 11.05 | 11.29 | 11.05 | 11.24 | 11.24 | 462,400 |
May 12, 2022 | 10.86 | 11.12 | 10.70 | 10.97 | 10.97 | 614,300 |
May 11, 2022 | 11.45 | 11.73 | 11.39 | 11.41 | 11.41 | 374,000 |
May 10, 2022 | 11.32 | 11.32 | 11.07 | 11.22 | 11.22 | 657,400 |
May 09, 2022 | 11.60 | 11.60 | 11.16 | 11.27 | 11.27 | 783,800 |
May 06, 2022 | 11.93 | 12.07 | 11.77 | 12.02 | 12.02 | 266,500 |
May 05, 2022 | 12.36 | 12.40 | 11.85 | 11.95 | 11.95 | 396,400 |
May 04, 2022 | 12.11 | 12.45 | 11.99 | 12.40 | 12.40 | 405,400 |
May 03, 2022 | 12.03 | 12.13 | 11.94 | 11.99 | 11.99 | 514,500 |
May 02, 2022 | 12.15 | 12.48 | 12.03 | 12.22 | 12.22 | 509,700 |
Apr 29, 2022 | 12.44 | 12.48 | 12.25 | 12.26 | 12.26 | 243,600 |
Apr 28, 2022 | 12.19 | 12.37 | 11.82 | 12.35 | 12.35 | 942,100 |
Apr 27, 2022 | 11.90 | 12.11 | 11.78 | 11.97 | 11.97 | 345,000 |
Apr 26, 2022 | 11.66 | 11.75 | 11.42 | 11.45 | 11.45 | 1,237,300 |
Apr 25, 2022 | 11.47 | 11.65 | 11.28 | 11.59 | 11.59 | 1,318,600 |
Apr 22, 2022 | 12.42 | 12.42 | 11.90 | 11.97 | 11.97 | 1,159,900 |
Apr 21, 2022 | 12.98 | 12.98 | 12.41 | 12.53 | 12.53 | 1,029,100 |
Apr 21, 2022 | 0.26 Dividend | |||||
Apr 20, 2022 | 13.34 | 13.63 | 13.23 | 13.59 | 13.33 | 558,200 |
Apr 19, 2022 | 13.71 | 14.00 | 13.70 | 13.99 | 13.72 | 333,300 |
Apr 18, 2022 | 13.80 | 13.99 | 13.78 | 13.92 | 13.65 | 385,300 |
Apr 14, 2022 | 13.81 | 13.84 | 13.69 | 13.76 | 13.50 | 503,600 |
Apr 13, 2022 | 13.72 | 13.99 | 13.67 | 13.98 | 13.71 | 370,000 |
Apr 12, 2022 | 13.63 | 13.74 | 13.55 | 13.62 | 13.36 | 487,100 |
Apr 11, 2022 | 13.76 | 13.77 | 13.45 | 13.47 | 13.21 | 518,200 |
Apr 08, 2022 | 13.53 | 13.78 | 13.46 | 13.75 | 13.49 | 424,200 |
Apr 07, 2022 | 13.48 | 13.59 | 13.32 | 13.52 | 13.26 | 459,300 |
Apr 06, 2022 | 13.44 | 13.55 | 13.28 | 13.47 | 13.21 | 485,400 |
Apr 05, 2022 | 13.48 | 13.55 | 13.30 | 13.42 | 13.16 | 476,900 |
Apr 04, 2022 | 13.28 | 13.30 | 13.18 | 13.27 | 13.02 | 444,900 |
Apr 01, 2022 | 13.29 | 13.37 | 13.21 | 13.37 | 13.11 | 399,700 |
Mar 31, 2022 | 13.15 | 13.16 | 13.01 | 13.05 | 12.80 | 339,800 |
Mar 30, 2022 | 13.01 | 13.20 | 12.98 | 13.12 | 12.87 | 412,500 |
Mar 29, 2022 | 12.50 | 12.71 | 12.44 | 12.71 | 12.47 | 881,500 |
Mar 28, 2022 | 13.10 | 13.19 | 12.98 | 13.14 | 12.89 | 885,500 |
Mar 25, 2022 | 13.29 | 13.39 | 13.22 | 13.39 | 13.13 | 370,400 |
Mar 24, 2022 | 13.07 | 13.22 | 13.05 | 13.17 | 12.92 | 320,000 |
Mar 23, 2022 | 13.25 | 13.49 | 13.05 | 13.09 | 12.84 | 1,064,900 |
Mar 22, 2022 | 13.38 | 13.40 | 13.20 | 13.34 | 13.08 | 597,300 |
Mar 21, 2022 | 12.89 | 13.11 | 12.89 | 13.10 | 12.85 | 371,800 |
Mar 18, 2022 | 12.63 | 12.73 | 12.56 | 12.72 | 12.48 | 278,100 |
Mar 17, 2022 | 12.28 | 12.52 | 12.22 | 12.49 | 12.25 | 351,400 |
Mar 16, 2022 | 12.41 | 12.61 | 12.20 | 12.61 | 12.37 | 525,400 |
Mar 15, 2022 | 12.19 | 12.26 | 11.84 | 11.96 | 11.73 | 611,100 |
Mar 14, 2022 | 12.82 | 12.83 | 12.33 | 12.34 | 12.10 | 749,200 |
Mar 11, 2022 | 13.20 | 13.40 | 13.16 | 13.19 | 12.94 | 456,700 |
Mar 10, 2022 | 12.83 | 13.24 | 12.81 | 13.24 | 12.99 | 778,100 |
Mar 09, 2022 | 12.19 | 12.41 | 12.17 | 12.34 | 12.10 | 644,200 |
Mar 08, 2022 | 12.32 | 12.53 | 12.20 | 12.41 | 12.17 | 756,300 |
Mar 07, 2022 | 12.41 | 12.50 | 12.20 | 12.47 | 12.23 | 960,400 |
Mar 04, 2022 | 12.23 | 12.34 | 12.13 | 12.28 | 12.05 | 734,900 |
Mar 03, 2022 | 12.78 | 12.92 | 12.59 | 12.80 | 12.56 | 611,700 |
Mar 02, 2022 | 12.04 | 12.16 | 11.95 | 12.15 | 11.92 | 548,900 |
Mar 01, 2022 | 11.76 | 11.85 | 11.70 | 11.82 | 11.59 | 340,800 |
Feb 28, 2022 | 11.74 | 11.90 | 11.64 | 11.72 | 11.50 | 602,200 |
Feb 25, 2022 | 11.40 | 11.91 | 11.40 | 11.91 | 11.68 | 659,100 |
Feb 24, 2022 | 11.21 | 11.50 | 11.06 | 11.45 | 11.23 | 764,000 |
Feb 23, 2022 | 11.55 | 11.61 | 11.48 | 11.55 | 11.33 | 359,500 |
Feb 22, 2022 | 11.30 | 11.49 | 11.28 | 11.42 | 11.20 | 653,300 |
Feb 18, 2022 | 11.41 | 11.47 | 11.34 | 11.41 | 11.19 | 194,500 |
Feb 17, 2022 | 11.44 | 11.44 | 11.32 | 11.37 | 11.15 | 327,600 |
Feb 16, 2022 | 11.32 | 11.56 | 11.32 | 11.56 | 11.34 | 331,700 |
Feb 15, 2022 | 11.54 | 11.55 | 11.41 | 11.55 | 11.33 | 289,800 |
Feb 14, 2022 | 11.28 | 11.46 | 11.25 | 11.44 | 11.22 | 252,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |