Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 10.90 | 11.00 | 10.46 | 10.65 | 10.65 | 2,632,900 |
May 19, 2022 | 10.18 | 10.96 | 10.18 | 10.79 | 10.79 | 3,636,600 |
May 18, 2022 | 10.54 | 10.58 | 10.08 | 10.14 | 10.14 | 2,335,700 |
May 17, 2022 | 10.52 | 10.62 | 10.41 | 10.52 | 10.52 | 2,571,500 |
May 16, 2022 | 9.89 | 10.31 | 9.87 | 10.23 | 10.23 | 2,557,600 |
May 13, 2022 | 9.89 | 10.13 | 9.72 | 9.82 | 9.82 | 3,949,800 |
May 12, 2022 | 9.84 | 10.04 | 9.59 | 9.77 | 9.77 | 2,886,300 |
May 11, 2022 | 10.31 | 10.54 | 10.05 | 10.09 | 10.09 | 1,970,300 |
May 10, 2022 | 10.67 | 10.67 | 10.02 | 10.13 | 10.13 | 3,171,400 |
May 09, 2022 | 10.70 | 10.70 | 10.25 | 10.47 | 10.47 | 2,927,800 |
May 06, 2022 | 11.02 | 11.09 | 10.66 | 11.01 | 11.01 | 1,763,300 |
May 05, 2022 | 11.72 | 11.76 | 10.90 | 11.07 | 11.07 | 2,234,000 |
May 04, 2022 | 11.44 | 11.79 | 11.21 | 11.75 | 11.75 | 3,289,500 |
May 03, 2022 | 11.67 | 11.77 | 11.33 | 11.45 | 11.45 | 2,097,800 |
May 02, 2022 | 11.60 | 11.73 | 11.44 | 11.72 | 11.72 | 1,730,500 |
Apr 29, 2022 | 12.00 | 12.33 | 11.66 | 11.73 | 11.73 | 2,703,100 |
Apr 28, 2022 | 11.86 | 11.91 | 11.21 | 11.83 | 11.83 | 3,434,700 |
Apr 27, 2022 | 11.90 | 12.08 | 11.69 | 11.88 | 11.88 | 2,299,600 |
Apr 26, 2022 | 11.97 | 11.97 | 11.44 | 11.53 | 11.53 | 2,486,400 |
Apr 25, 2022 | 11.80 | 12.04 | 11.63 | 12.01 | 12.01 | 2,980,200 |
Apr 22, 2022 | 12.92 | 12.92 | 12.14 | 12.26 | 12.26 | 2,620,300 |
Apr 21, 2022 | 13.60 | 13.66 | 12.71 | 12.99 | 12.99 | 2,701,400 |
Apr 20, 2022 | 13.74 | 14.00 | 13.43 | 13.71 | 13.71 | 1,788,400 |
Apr 19, 2022 | 13.80 | 13.96 | 13.59 | 13.92 | 13.92 | 2,004,800 |
Apr 18, 2022 | 13.60 | 13.96 | 13.54 | 13.85 | 13.85 | 1,332,100 |
Apr 14, 2022 | 13.31 | 13.65 | 13.31 | 13.59 | 13.59 | 1,742,300 |
Apr 13, 2022 | 12.99 | 13.39 | 12.90 | 13.27 | 13.27 | 1,277,100 |
Apr 12, 2022 | 13.08 | 13.37 | 12.79 | 12.84 | 12.84 | 2,200,200 |
Apr 11, 2022 | 12.76 | 13.10 | 12.52 | 12.93 | 12.93 | 1,778,800 |
Apr 08, 2022 | 12.81 | 12.86 | 12.62 | 12.74 | 12.74 | 2,082,100 |
Apr 07, 2022 | 12.66 | 12.75 | 12.19 | 12.71 | 12.71 | 1,937,900 |
Apr 06, 2022 | 12.67 | 12.76 | 12.55 | 12.65 | 12.65 | 1,614,600 |
Apr 05, 2022 | 13.14 | 13.22 | 12.63 | 12.80 | 12.80 | 2,953,300 |
Apr 04, 2022 | 12.77 | 13.35 | 12.77 | 13.13 | 13.13 | 2,064,200 |
Apr 01, 2022 | 12.71 | 12.82 | 12.46 | 12.71 | 12.71 | 1,396,300 |
Mar 31, 2022 | 12.80 | 12.86 | 12.60 | 12.67 | 12.67 | 1,759,100 |
Mar 30, 2022 | 12.85 | 12.95 | 12.63 | 12.75 | 12.75 | 1,609,000 |
Mar 29, 2022 | 12.82 | 12.85 | 12.63 | 12.78 | 12.78 | 1,263,100 |
Mar 28, 2022 | 12.90 | 13.02 | 12.80 | 12.90 | 12.90 | 1,171,800 |
Mar 25, 2022 | 13.05 | 13.08 | 12.81 | 12.97 | 12.97 | 1,563,300 |
Mar 24, 2022 | 12.75 | 13.15 | 12.69 | 13.05 | 13.05 | 1,799,500 |
Mar 24, 2022 | 0.2 Dividend | |||||
Mar 23, 2022 | 12.46 | 12.80 | 12.46 | 12.78 | 12.58 | 1,830,200 |
Mar 22, 2022 | 12.88 | 12.90 | 12.51 | 12.51 | 12.31 | 1,273,800 |
Mar 21, 2022 | 12.52 | 12.80 | 12.52 | 12.66 | 12.46 | 1,279,300 |
Mar 18, 2022 | 12.28 | 12.39 | 12.10 | 12.34 | 12.15 | 2,537,500 |
Mar 17, 2022 | 11.93 | 12.39 | 11.93 | 12.34 | 12.15 | 760,100 |
Mar 16, 2022 | 12.03 | 12.15 | 11.70 | 11.86 | 11.67 | 1,994,300 |
Mar 15, 2022 | 11.43 | 11.73 | 11.42 | 11.71 | 11.53 | 1,580,700 |
Mar 14, 2022 | 12.15 | 12.23 | 11.79 | 11.88 | 11.69 | 1,170,800 |
Mar 11, 2022 | 12.48 | 12.61 | 12.32 | 12.37 | 12.18 | 1,919,200 |
Mar 10, 2022 | 12.89 | 13.00 | 12.46 | 12.57 | 12.37 | 2,969,800 |
Mar 09, 2022 | 12.71 | 12.96 | 12.63 | 12.88 | 12.68 | 2,043,500 |
Mar 08, 2022 | 12.68 | 13.42 | 12.68 | 12.98 | 12.78 | 2,683,500 |
Mar 07, 2022 | 12.91 | 13.24 | 12.68 | 12.71 | 12.51 | 2,600,800 |
Mar 04, 2022 | 12.51 | 13.07 | 12.25 | 13.01 | 12.81 | 2,295,500 |
Mar 03, 2022 | 12.50 | 12.80 | 12.44 | 12.66 | 12.46 | 1,224,800 |
Mar 02, 2022 | 12.30 | 12.62 | 12.24 | 12.37 | 12.18 | 1,562,500 |
Mar 01, 2022 | 12.30 | 12.30 | 11.94 | 12.15 | 11.96 | 1,947,000 |
Feb 28, 2022 | 11.79 | 12.25 | 11.70 | 12.23 | 12.04 | 2,865,000 |
Feb 25, 2022 | 11.45 | 11.83 | 11.43 | 11.79 | 11.61 | 1,607,900 |
Feb 24, 2022 | 11.16 | 11.43 | 10.91 | 11.43 | 11.25 | 1,920,200 |
Feb 23, 2022 | 11.55 | 11.62 | 11.38 | 11.54 | 11.36 | 1,788,500 |
Feb 22, 2022 | 11.80 | 11.90 | 11.46 | 11.53 | 11.35 | 2,944,600 |
Feb 18, 2022 | 12.40 | 12.40 | 11.58 | 11.66 | 11.48 | 2,666,500 |
Feb 17, 2022 | 11.95 | 12.15 | 11.83 | 12.07 | 11.88 | 1,871,100 |
Feb 16, 2022 | 11.98 | 12.11 | 11.93 | 12.05 | 11.86 | 1,146,200 |
Feb 15, 2022 | 11.93 | 12.21 | 11.93 | 12.02 | 11.83 | 1,419,900 |
Feb 14, 2022 | 11.90 | 12.04 | 11.70 | 11.94 | 11.75 | 2,288,400 |
Feb 11, 2022 | 12.02 | 12.14 | 11.78 | 11.94 | 11.75 | 2,625,300 |
Feb 10, 2022 | 11.77 | 12.38 | 11.77 | 12.17 | 11.98 | 2,951,100 |
Feb 09, 2022 | 11.45 | 12.17 | 11.38 | 12.05 | 11.86 | 2,583,700 |
Feb 08, 2022 | 11.02 | 11.25 | 10.76 | 11.23 | 11.05 | 1,598,300 |
Feb 07, 2022 | 10.92 | 10.99 | 10.74 | 10.91 | 10.74 | 1,301,700 |
Feb 04, 2022 | 10.66 | 10.96 | 10.60 | 10.93 | 10.76 | 1,050,200 |
Feb 03, 2022 | 10.70 | 10.80 | 10.52 | 10.58 | 10.41 | 1,479,500 |
Feb 02, 2022 | 10.98 | 10.98 | 10.48 | 10.84 | 10.67 | 2,450,700 |
Feb 01, 2022 | 10.77 | 10.89 | 10.57 | 10.79 | 10.62 | 2,283,400 |
Jan 31, 2022 | 10.47 | 10.61 | 10.24 | 10.59 | 10.42 | 1,872,400 |
Jan 28, 2022 | 10.31 | 10.42 | 10.07 | 10.40 | 10.24 | 1,356,400 |
Jan 27, 2022 | 10.50 | 10.60 | 10.30 | 10.41 | 10.25 | 2,208,000 |
Jan 26, 2022 | 10.58 | 10.74 | 10.26 | 10.28 | 10.12 | 2,269,100 |
Jan 25, 2022 | 10.18 | 10.45 | 10.15 | 10.44 | 10.28 | 1,358,700 |
Jan 24, 2022 | 10.11 | 10.52 | 9.83 | 10.48 | 10.32 | 2,674,900 |
Jan 21, 2022 | 10.89 | 10.90 | 10.52 | 10.58 | 10.41 | 1,513,800 |
Jan 20, 2022 | 11.19 | 11.20 | 10.86 | 10.96 | 10.79 | 2,335,200 |
Jan 19, 2022 | 10.92 | 11.07 | 10.72 | 10.84 | 10.67 | 2,057,800 |
Jan 18, 2022 | 10.91 | 11.02 | 10.67 | 10.76 | 10.59 | 1,591,400 |
Jan 17, 2022 | 10.84 | 11.11 | 10.79 | 11.07 | 10.90 | 735,700 |
Jan 14, 2022 | 10.61 | 10.76 | 10.45 | 10.72 | 10.55 | 2,515,800 |
Jan 13, 2022 | 11.02 | 11.04 | 10.80 | 10.86 | 10.69 | 1,675,700 |
Jan 12, 2022 | 10.43 | 11.03 | 10.42 | 11.01 | 10.84 | 4,592,100 |
Jan 11, 2022 | 10.05 | 10.11 | 9.78 | 10.06 | 9.90 | 2,301,900 |
Jan 10, 2022 | 10.01 | 10.18 | 9.87 | 9.97 | 9.81 | 2,833,300 |
Jan 07, 2022 | 10.00 | 10.26 | 9.96 | 10.18 | 10.02 | 1,427,400 |
Jan 06, 2022 | 9.92 | 10.05 | 9.83 | 9.97 | 9.81 | 1,541,100 |
Jan 05, 2022 | 9.94 | 10.35 | 9.94 | 10.07 | 9.91 | 3,236,000 |
Jan 04, 2022 | 10.07 | 10.18 | 9.90 | 9.91 | 9.75 | 2,256,700 |
Dec 31, 2021 | 9.83 | 9.92 | 9.78 | 9.88 | 9.73 | 887,400 |
Dec 30, 2021 | 9.88 | 9.98 | 9.87 | 9.87 | 9.72 | 1,256,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |