Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 11.25 | 11.29 | 11.17 | 11.20 | 11.20 | 479,803 |
Jul 05, 2022 | 11.47 | 11.48 | 11.29 | 11.48 | 11.48 | 819,800 |
Jul 01, 2022 | 11.73 | 11.83 | 11.68 | 11.83 | 11.83 | 513,400 |
Jun 30, 2022 | 11.66 | 11.79 | 11.63 | 11.77 | 11.77 | 444,600 |
Jun 29, 2022 | 11.77 | 11.80 | 11.71 | 11.72 | 11.72 | 483,200 |
Jun 28, 2022 | 11.94 | 11.94 | 11.80 | 11.85 | 11.85 | 675,700 |
Jun 27, 2022 | 11.75 | 11.82 | 11.72 | 11.76 | 11.76 | 666,600 |
Jun 24, 2022 | 11.72 | 11.79 | 11.68 | 11.79 | 11.79 | 577,100 |
Jun 23, 2022 | 11.67 | 11.68 | 11.55 | 11.64 | 11.64 | 645,300 |
Jun 22, 2022 | 11.62 | 11.77 | 11.60 | 11.63 | 11.63 | 927,400 |
Jun 21, 2022 | 11.53 | 11.56 | 11.47 | 11.54 | 11.54 | 676,800 |
Jun 17, 2022 | 11.46 | 11.49 | 11.34 | 11.37 | 11.37 | 960,100 |
Jun 16, 2022 | 11.28 | 11.48 | 11.28 | 11.43 | 11.43 | 987,200 |
Jun 15, 2022 | 11.32 | 11.39 | 11.20 | 11.36 | 11.36 | 855,000 |
Jun 14, 2022 | 11.33 | 11.37 | 11.16 | 11.21 | 11.21 | 1,069,900 |
Jun 13, 2022 | 11.31 | 11.37 | 11.25 | 11.26 | 11.26 | 1,151,700 |
Jun 10, 2022 | 11.21 | 11.38 | 11.16 | 11.31 | 11.31 | 958,700 |
Jun 09, 2022 | 11.58 | 11.62 | 11.47 | 11.48 | 11.48 | 449,000 |
Jun 08, 2022 | 11.65 | 11.65 | 11.52 | 11.52 | 11.52 | 551,000 |
Jun 07, 2022 | 11.81 | 11.91 | 11.79 | 11.88 | 11.88 | 528,500 |
Jun 06, 2022 | 11.85 | 11.93 | 11.83 | 11.92 | 11.92 | 700,700 |
Jun 03, 2022 | 11.94 | 11.95 | 11.88 | 11.90 | 11.90 | 793,600 |
Jun 03, 2022 | 0.421 Dividend | |||||
Jun 02, 2022 | 12.36 | 12.41 | 12.27 | 12.41 | 11.99 | 645,000 |
Jun 01, 2022 | 12.48 | 12.48 | 12.32 | 12.43 | 12.01 | 548,900 |
May 31, 2022 | 12.43 | 12.50 | 12.36 | 12.49 | 12.07 | 443,200 |
May 27, 2022 | 12.56 | 12.60 | 12.47 | 12.48 | 12.06 | 412,100 |
May 26, 2022 | 12.57 | 12.65 | 12.55 | 12.60 | 12.17 | 599,600 |
May 25, 2022 | 12.55 | 12.56 | 12.48 | 12.55 | 12.12 | 389,700 |
May 24, 2022 | 12.50 | 12.71 | 12.50 | 12.69 | 12.26 | 679,100 |
May 23, 2022 | 12.33 | 12.48 | 12.33 | 12.48 | 12.06 | 642,000 |
May 20, 2022 | 12.20 | 12.26 | 12.12 | 12.26 | 11.84 | 616,500 |
May 19, 2022 | 12.12 | 12.24 | 12.11 | 12.21 | 11.80 | 434,200 |
May 18, 2022 | 12.25 | 12.29 | 12.14 | 12.14 | 11.73 | 467,700 |
May 17, 2022 | 12.26 | 12.36 | 12.24 | 12.35 | 11.93 | 406,800 |
May 16, 2022 | 12.12 | 12.36 | 12.08 | 12.36 | 11.94 | 735,300 |
May 13, 2022 | 12.07 | 12.15 | 12.04 | 12.11 | 11.70 | 625,200 |
May 12, 2022 | 12.23 | 12.25 | 11.99 | 12.07 | 11.66 | 824,100 |
May 11, 2022 | 12.26 | 12.35 | 12.11 | 12.12 | 11.71 | 857,200 |
May 10, 2022 | 12.33 | 12.38 | 12.24 | 12.33 | 11.91 | 706,900 |
May 09, 2022 | 12.17 | 12.32 | 12.15 | 12.23 | 11.82 | 874,000 |
May 06, 2022 | 12.17 | 12.26 | 12.10 | 12.18 | 11.77 | 746,600 |
May 05, 2022 | 12.22 | 12.24 | 12.08 | 12.14 | 11.73 | 620,500 |
May 04, 2022 | 12.10 | 12.29 | 12.05 | 12.28 | 11.86 | 676,500 |
May 03, 2022 | 12.00 | 12.05 | 11.97 | 12.03 | 11.62 | 502,200 |
May 02, 2022 | 11.85 | 11.89 | 11.74 | 11.80 | 11.40 | 801,600 |
Apr 29, 2022 | 11.94 | 11.94 | 11.75 | 11.75 | 11.35 | 666,000 |
Apr 28, 2022 | 11.87 | 11.99 | 11.82 | 11.97 | 11.56 | 739,100 |
Apr 27, 2022 | 11.92 | 11.98 | 11.87 | 11.90 | 11.50 | 610,300 |
Apr 26, 2022 | 12.05 | 12.11 | 11.90 | 11.92 | 11.52 | 558,300 |
Apr 25, 2022 | 12.01 | 12.03 | 11.87 | 12.03 | 11.62 | 687,900 |
Apr 22, 2022 | 12.06 | 12.08 | 11.95 | 11.99 | 11.58 | 583,100 |
Apr 21, 2022 | 12.15 | 12.16 | 11.91 | 11.94 | 11.53 | 509,400 |
Apr 20, 2022 | 12.10 | 12.18 | 12.08 | 12.11 | 11.70 | 625,200 |
Apr 19, 2022 | 12.13 | 12.14 | 12.07 | 12.12 | 11.71 | 344,500 |
Apr 18, 2022 | 12.23 | 12.27 | 12.13 | 12.18 | 11.77 | 311,300 |
Apr 14, 2022 | 12.17 | 12.25 | 12.14 | 12.24 | 11.82 | 530,300 |
Apr 13, 2022 | 12.12 | 12.19 | 12.09 | 12.19 | 11.78 | 501,800 |
Apr 12, 2022 | 12.06 | 12.11 | 11.99 | 12.03 | 11.62 | 782,800 |
Apr 11, 2022 | 12.08 | 12.16 | 12.04 | 12.07 | 11.66 | 532,700 |
Apr 08, 2022 | 11.93 | 12.06 | 11.93 | 11.99 | 11.58 | 462,200 |
Apr 07, 2022 | 11.96 | 11.97 | 11.82 | 11.91 | 11.51 | 404,600 |
Apr 06, 2022 | 11.76 | 11.90 | 11.71 | 11.86 | 11.46 | 568,800 |
Apr 05, 2022 | 11.64 | 11.72 | 11.63 | 11.66 | 11.26 | 547,100 |
Apr 04, 2022 | 11.74 | 11.84 | 11.73 | 11.80 | 11.40 | 708,600 |
Apr 01, 2022 | 11.96 | 11.99 | 11.86 | 11.99 | 11.58 | 734,700 |
Mar 31, 2022 | 11.84 | 11.92 | 11.82 | 11.82 | 11.42 | 606,900 |
Mar 30, 2022 | 11.91 | 11.99 | 11.85 | 11.98 | 11.57 | 433,700 |
Mar 29, 2022 | 11.98 | 12.01 | 11.90 | 11.97 | 11.56 | 412,600 |
Mar 28, 2022 | 11.92 | 11.99 | 11.87 | 11.95 | 11.54 | 510,600 |
Mar 25, 2022 | 11.79 | 11.90 | 11.79 | 11.89 | 11.49 | 604,400 |
Mar 24, 2022 | 11.75 | 11.82 | 11.73 | 11.80 | 11.40 | 364,600 |
Mar 23, 2022 | 11.67 | 11.75 | 11.66 | 11.70 | 11.30 | 438,600 |
Mar 22, 2022 | 11.79 | 11.85 | 11.75 | 11.81 | 11.41 | 432,500 |
Mar 21, 2022 | 11.77 | 11.79 | 11.69 | 11.73 | 11.33 | 567,500 |
Mar 18, 2022 | 11.60 | 11.66 | 11.55 | 11.64 | 11.25 | 599,200 |
Mar 17, 2022 | 11.76 | 11.87 | 11.72 | 11.84 | 11.44 | 562,400 |
Mar 16, 2022 | 11.67 | 11.78 | 11.53 | 11.68 | 11.28 | 1,337,500 |
Mar 15, 2022 | 11.64 | 11.74 | 11.61 | 11.69 | 11.29 | 724,600 |
Mar 14, 2022 | 11.57 | 11.67 | 11.53 | 11.57 | 11.18 | 609,600 |
Mar 11, 2022 | 11.57 | 11.61 | 11.37 | 11.38 | 10.99 | 847,900 |
Mar 10, 2022 | 11.55 | 11.67 | 11.55 | 11.59 | 11.20 | 616,400 |
Mar 09, 2022 | 11.50 | 11.67 | 11.48 | 11.59 | 11.20 | 1,634,900 |
Mar 08, 2022 | 11.26 | 11.45 | 11.13 | 11.26 | 10.88 | 1,621,000 |
Mar 07, 2022 | 11.18 | 11.20 | 11.01 | 11.02 | 10.65 | 1,646,000 |
Mar 04, 2022 | 11.37 | 11.42 | 11.27 | 11.36 | 10.97 | 1,085,200 |
Mar 03, 2022 | 11.83 | 11.91 | 11.75 | 11.82 | 11.42 | 1,029,300 |
Mar 02, 2022 | 11.83 | 12.04 | 11.83 | 12.01 | 11.60 | 1,075,600 |
Mar 01, 2022 | 11.99 | 12.08 | 11.89 | 11.92 | 11.52 | 1,064,500 |
Feb 28, 2022 | 12.04 | 12.16 | 12.01 | 12.08 | 11.67 | 892,700 |
Feb 25, 2022 | 12.17 | 12.31 | 12.17 | 12.30 | 11.88 | 1,047,600 |
Feb 24, 2022 | 11.95 | 12.07 | 11.79 | 12.05 | 11.64 | 1,746,100 |
Feb 23, 2022 | 12.53 | 12.56 | 12.35 | 12.38 | 11.96 | 816,900 |
Feb 22, 2022 | 12.34 | 12.42 | 12.32 | 12.39 | 11.97 | 727,000 |
Feb 18, 2022 | 12.36 | 12.46 | 12.36 | 12.46 | 12.04 | 525,400 |
Feb 17, 2022 | 12.35 | 12.41 | 12.27 | 12.38 | 11.96 | 570,400 |
Feb 16, 2022 | 12.32 | 12.39 | 12.23 | 12.34 | 11.92 | 1,099,700 |
Feb 15, 2022 | 12.33 | 12.40 | 12.30 | 12.32 | 11.90 | 452,300 |
Feb 14, 2022 | 12.17 | 12.27 | 12.11 | 12.26 | 11.84 | 781,600 |
Feb 11, 2022 | 12.32 | 12.42 | 12.24 | 12.26 | 11.84 | 931,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |