Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 11.94 | 12.07 | 11.90 | 12.05 | 12.05 | 42,114 |
Jun 28, 2022 | 11.93 | 12.06 | 11.90 | 11.94 | 11.94 | 66,100 |
Jun 27, 2022 | 11.98 | 12.03 | 11.93 | 11.94 | 11.94 | 61,100 |
Jun 24, 2022 | 11.80 | 11.99 | 11.78 | 11.99 | 11.99 | 52,300 |
Jun 23, 2022 | 11.72 | 11.84 | 11.72 | 11.84 | 11.84 | 29,900 |
Jun 22, 2022 | 11.64 | 11.80 | 11.64 | 11.70 | 11.70 | 75,400 |
Jun 22, 2022 | 0.095 Dividend | |||||
Jun 21, 2022 | 11.99 | 12.04 | 11.79 | 11.81 | 11.72 | 79,100 |
Jun 17, 2022 | 11.93 | 12.07 | 11.90 | 11.92 | 11.82 | 33,200 |
Jun 16, 2022 | 12.12 | 12.25 | 11.90 | 11.93 | 11.83 | 51,300 |
Jun 15, 2022 | 12.20 | 12.34 | 12.13 | 12.27 | 12.17 | 71,500 |
Jun 14, 2022 | 12.22 | 12.37 | 12.21 | 12.21 | 12.11 | 50,300 |
Jun 13, 2022 | 12.60 | 12.60 | 12.20 | 12.25 | 12.15 | 98,900 |
Jun 10, 2022 | 12.70 | 12.72 | 12.55 | 12.70 | 12.60 | 52,900 |
Jun 09, 2022 | 12.81 | 12.86 | 12.75 | 12.77 | 12.67 | 63,000 |
Jun 08, 2022 | 12.88 | 12.95 | 12.81 | 12.85 | 12.75 | 50,400 |
Jun 07, 2022 | 12.89 | 12.94 | 12.87 | 12.91 | 12.81 | 23,700 |
Jun 06, 2022 | 12.94 | 12.97 | 12.85 | 12.88 | 12.78 | 42,500 |
Jun 03, 2022 | 12.88 | 12.93 | 12.85 | 12.91 | 12.81 | 39,800 |
Jun 02, 2022 | 12.87 | 12.97 | 12.83 | 12.91 | 12.81 | 44,400 |
Jun 01, 2022 | 12.90 | 12.92 | 12.77 | 12.86 | 12.76 | 63,200 |
May 31, 2022 | 12.96 | 12.98 | 12.82 | 12.86 | 12.76 | 82,000 |
May 27, 2022 | 12.88 | 13.04 | 12.88 | 13.02 | 12.92 | 51,700 |
May 26, 2022 | 12.64 | 12.80 | 12.60 | 12.79 | 12.69 | 63,400 |
May 25, 2022 | 12.58 | 12.65 | 12.53 | 12.59 | 12.49 | 46,500 |
May 24, 2022 | 12.54 | 12.60 | 12.52 | 12.58 | 12.48 | 77,800 |
May 23, 2022 | 12.54 | 12.62 | 12.50 | 12.56 | 12.46 | 51,500 |
May 20, 2022 | 12.50 | 12.55 | 12.43 | 12.50 | 12.40 | 48,000 |
May 20, 2022 | 0.095 Dividend | |||||
May 19, 2022 | 12.55 | 12.71 | 12.54 | 12.60 | 12.40 | 27,000 |
May 18, 2022 | 12.50 | 12.61 | 12.50 | 12.55 | 12.36 | 48,600 |
May 17, 2022 | 12.80 | 12.80 | 12.52 | 12.59 | 12.39 | 107,200 |
May 16, 2022 | 12.76 | 12.76 | 12.65 | 12.71 | 12.51 | 39,000 |
May 13, 2022 | 12.45 | 12.76 | 12.45 | 12.70 | 12.50 | 89,800 |
May 12, 2022 | 12.57 | 12.60 | 12.44 | 12.45 | 12.26 | 91,500 |
May 11, 2022 | 12.58 | 12.81 | 12.58 | 12.58 | 12.38 | 55,600 |
May 10, 2022 | 12.81 | 12.93 | 12.66 | 12.77 | 12.57 | 45,000 |
May 09, 2022 | 12.87 | 12.88 | 12.70 | 12.79 | 12.59 | 92,200 |
May 06, 2022 | 13.03 | 13.13 | 12.92 | 12.94 | 12.74 | 43,400 |
May 05, 2022 | 13.11 | 13.14 | 13.00 | 13.04 | 12.84 | 142,400 |
May 04, 2022 | 13.13 | 13.27 | 13.03 | 13.26 | 13.05 | 45,900 |
May 03, 2022 | 13.12 | 13.28 | 13.12 | 13.13 | 12.93 | 31,700 |
May 02, 2022 | 13.33 | 13.34 | 13.11 | 13.16 | 12.96 | 53,400 |
Apr 29, 2022 | 13.37 | 13.39 | 13.27 | 13.28 | 13.07 | 24,800 |
Apr 28, 2022 | 13.40 | 13.47 | 13.34 | 13.43 | 13.22 | 18,500 |
Apr 27, 2022 | 13.41 | 13.47 | 13.30 | 13.34 | 13.13 | 28,700 |
Apr 26, 2022 | 13.48 | 13.58 | 13.39 | 13.39 | 13.18 | 25,200 |
Apr 25, 2022 | 13.39 | 13.53 | 13.39 | 13.49 | 13.28 | 63,300 |
Apr 22, 2022 | 13.51 | 13.54 | 13.35 | 13.37 | 13.16 | 57,900 |
Apr 21, 2022 | 13.74 | 13.81 | 13.50 | 13.51 | 13.30 | 50,200 |
Apr 21, 2022 | 0.095 Dividend | |||||
Apr 20, 2022 | 13.61 | 13.75 | 13.60 | 13.74 | 13.43 | 70,800 |
Apr 19, 2022 | 13.41 | 13.61 | 13.41 | 13.57 | 13.27 | 52,000 |
Apr 18, 2022 | 13.51 | 13.54 | 13.38 | 13.39 | 13.09 | 43,400 |
Apr 14, 2022 | 13.57 | 13.60 | 13.44 | 13.47 | 13.17 | 37,600 |
Apr 13, 2022 | 13.62 | 13.74 | 13.59 | 13.61 | 13.31 | 37,900 |
Apr 12, 2022 | 13.79 | 13.86 | 13.62 | 13.63 | 13.33 | 67,000 |
Apr 11, 2022 | 13.70 | 13.75 | 13.51 | 13.70 | 13.39 | 153,200 |
Apr 08, 2022 | 13.70 | 13.79 | 13.48 | 13.75 | 13.44 | 78,300 |
Apr 07, 2022 | 13.78 | 13.81 | 13.75 | 13.77 | 13.46 | 35,700 |
Apr 06, 2022 | 13.84 | 13.92 | 13.56 | 13.79 | 13.48 | 62,300 |
Apr 05, 2022 | 14.01 | 14.08 | 13.84 | 13.91 | 13.60 | 73,300 |
Apr 04, 2022 | 14.06 | 14.11 | 14.01 | 14.07 | 13.76 | 33,400 |
Apr 01, 2022 | 13.89 | 14.04 | 13.74 | 14.04 | 13.73 | 33,400 |
Mar 31, 2022 | 13.56 | 13.90 | 13.56 | 13.88 | 13.57 | 100,100 |
Mar 30, 2022 | 13.53 | 13.62 | 13.52 | 13.54 | 13.24 | 58,400 |
Mar 29, 2022 | 13.41 | 13.59 | 13.40 | 13.59 | 13.29 | 56,400 |
Mar 28, 2022 | 13.40 | 13.45 | 13.34 | 13.38 | 13.08 | 94,700 |
Mar 25, 2022 | 13.41 | 13.45 | 13.26 | 13.43 | 13.13 | 143,400 |
Mar 24, 2022 | 13.44 | 13.50 | 13.41 | 13.47 | 13.17 | 82,300 |
Mar 23, 2022 | 13.44 | 13.54 | 13.42 | 13.48 | 13.18 | 52,600 |
Mar 23, 2022 | 0.095 Dividend | |||||
Mar 22, 2022 | 13.62 | 13.69 | 13.53 | 13.64 | 13.24 | 142,800 |
Mar 21, 2022 | 13.65 | 13.75 | 13.49 | 13.64 | 13.24 | 124,800 |
Mar 18, 2022 | 13.74 | 13.77 | 13.64 | 13.67 | 13.27 | 41,500 |
Mar 17, 2022 | 13.43 | 13.76 | 13.41 | 13.74 | 13.34 | 36,800 |
Mar 16, 2022 | 13.46 | 13.66 | 13.34 | 13.43 | 13.04 | 48,000 |
Mar 15, 2022 | 13.28 | 13.44 | 13.28 | 13.42 | 13.03 | 38,400 |
Mar 14, 2022 | 13.63 | 13.63 | 13.34 | 13.37 | 12.98 | 53,700 |
Mar 11, 2022 | 13.67 | 13.74 | 13.53 | 13.59 | 13.19 | 90,100 |
Mar 10, 2022 | 13.57 | 13.74 | 13.49 | 13.74 | 13.34 | 139,600 |
Mar 09, 2022 | 13.67 | 13.70 | 13.55 | 13.64 | 13.24 | 143,700 |
Mar 08, 2022 | 13.55 | 13.66 | 13.50 | 13.55 | 13.16 | 601,900 |
Mar 07, 2022 | 13.86 | 13.86 | 13.48 | 13.59 | 13.19 | 63,500 |
Mar 04, 2022 | 13.95 | 14.21 | 13.81 | 13.86 | 13.46 | 59,100 |
Mar 03, 2022 | 14.23 | 14.25 | 13.98 | 14.05 | 13.64 | 50,700 |
Mar 02, 2022 | 14.11 | 14.18 | 14.08 | 14.15 | 13.74 | 32,600 |
Mar 01, 2022 | 14.25 | 14.31 | 14.00 | 14.08 | 13.67 | 75,400 |
Feb 28, 2022 | 14.12 | 14.27 | 14.04 | 14.18 | 13.77 | 30,300 |
Feb 25, 2022 | 13.89 | 14.24 | 13.89 | 14.12 | 13.71 | 57,000 |
Feb 24, 2022 | 13.80 | 14.00 | 13.66 | 13.95 | 13.54 | 74,200 |
Feb 23, 2022 | 13.97 | 14.02 | 13.93 | 13.97 | 13.56 | 56,800 |
Feb 22, 2022 | 14.21 | 14.21 | 13.90 | 13.96 | 13.55 | 76,400 |
Feb 18, 2022 | 14.30 | 14.40 | 14.25 | 14.25 | 13.83 | 28,300 |
Feb 17, 2022 | 14.50 | 14.58 | 14.30 | 14.32 | 13.90 | 36,700 |
Feb 17, 2022 | 0.095 Dividend | |||||
Feb 16, 2022 | 14.46 | 14.58 | 14.40 | 14.55 | 14.03 | 32,600 |
Feb 15, 2022 | 14.44 | 14.55 | 14.42 | 14.50 | 13.99 | 26,000 |
Feb 14, 2022 | 14.57 | 14.62 | 14.40 | 14.41 | 13.90 | 73,600 |
Feb 11, 2022 | 14.70 | 14.74 | 14.52 | 14.57 | 14.05 | 51,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |