Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 06, 2022 | 11.37 | 11.64 | 10.46 | 10.93 | 10.93 | 974,848 |
Jul 05, 2022 | 12.07 | 12.12 | 11.09 | 11.52 | 11.52 | 1,192,200 |
Jul 04, 2022 | 12.39 | 12.64 | 12.25 | 12.51 | 12.51 | 385,900 |
Jun 30, 2022 | 12.52 | 12.64 | 11.91 | 12.04 | 12.04 | 1,165,800 |
Jun 29, 2022 | 13.46 | 13.50 | 12.61 | 12.68 | 12.68 | 484,500 |
Jun 29, 2022 | 0.05 Dividend | |||||
Jun 28, 2022 | 13.06 | 13.26 | 12.83 | 13.25 | 13.20 | 655,600 |
Jun 27, 2022 | 12.22 | 12.63 | 11.96 | 12.61 | 12.56 | 1,354,800 |
Jun 24, 2022 | 11.90 | 12.28 | 11.69 | 11.95 | 11.90 | 613,100 |
Jun 23, 2022 | 12.85 | 12.85 | 11.56 | 11.65 | 11.61 | 1,006,200 |
Jun 22, 2022 | 12.82 | 13.07 | 12.51 | 12.81 | 12.76 | 587,300 |
Jun 21, 2022 | 13.69 | 13.88 | 13.21 | 13.44 | 13.39 | 532,600 |
Jun 20, 2022 | 12.91 | 13.28 | 12.71 | 13.28 | 13.23 | 351,200 |
Jun 17, 2022 | 14.19 | 14.25 | 13.05 | 13.28 | 13.23 | 1,704,400 |
Jun 16, 2022 | 14.22 | 14.55 | 13.98 | 14.04 | 13.99 | 998,500 |
Jun 15, 2022 | 14.56 | 14.96 | 14.31 | 14.86 | 14.80 | 825,800 |
Jun 14, 2022 | 15.80 | 15.86 | 14.23 | 14.50 | 14.45 | 1,160,900 |
Jun 13, 2022 | 15.15 | 15.82 | 14.85 | 15.56 | 15.50 | 1,221,600 |
Jun 10, 2022 | 16.11 | 16.28 | 15.53 | 15.85 | 15.79 | 697,800 |
Jun 09, 2022 | 16.50 | 16.52 | 15.93 | 16.24 | 16.18 | 426,600 |
Jun 08, 2022 | 16.92 | 17.13 | 16.50 | 16.63 | 16.57 | 1,153,100 |
Jun 07, 2022 | 16.56 | 16.96 | 16.51 | 16.77 | 16.71 | 520,100 |
Jun 06, 2022 | 15.55 | 16.81 | 15.55 | 16.76 | 16.70 | 1,531,200 |
Jun 03, 2022 | 15.68 | 15.74 | 15.42 | 15.47 | 15.41 | 626,800 |
Jun 02, 2022 | 15.57 | 15.81 | 15.47 | 15.62 | 15.56 | 851,900 |
Jun 01, 2022 | 15.62 | 15.93 | 15.48 | 15.69 | 15.63 | 850,500 |
May 31, 2022 | 15.86 | 15.93 | 15.34 | 15.48 | 15.42 | 1,209,200 |
May 30, 2022 | 15.34 | 15.77 | 15.30 | 15.73 | 15.67 | 365,700 |
May 30, 2022 | 0.05 Dividend | |||||
May 27, 2022 | 15.09 | 15.29 | 14.92 | 15.27 | 15.16 | 433,500 |
May 26, 2022 | 15.30 | 15.68 | 15.07 | 15.19 | 15.08 | 876,600 |
May 25, 2022 | 14.69 | 15.33 | 14.67 | 15.24 | 15.13 | 892,800 |
May 24, 2022 | 14.58 | 14.91 | 14.48 | 14.67 | 14.57 | 1,367,600 |
May 20, 2022 | 14.36 | 14.45 | 14.09 | 14.38 | 14.28 | 644,000 |
May 19, 2022 | 14.01 | 14.59 | 14.01 | 14.39 | 14.29 | 579,900 |
May 18, 2022 | 14.70 | 14.75 | 14.18 | 14.42 | 14.32 | 736,100 |
May 17, 2022 | 14.25 | 14.63 | 14.24 | 14.53 | 14.43 | 640,500 |
May 16, 2022 | 13.96 | 14.28 | 13.79 | 14.14 | 14.04 | 776,200 |
May 13, 2022 | 13.27 | 14.26 | 13.27 | 13.92 | 13.82 | 1,038,100 |
May 12, 2022 | 13.40 | 13.52 | 12.87 | 13.17 | 13.08 | 918,000 |
May 11, 2022 | 13.45 | 14.04 | 13.41 | 13.56 | 13.46 | 608,200 |
May 10, 2022 | 13.35 | 13.63 | 12.92 | 13.26 | 13.17 | 884,700 |
May 09, 2022 | 14.06 | 14.06 | 13.26 | 13.33 | 13.24 | 1,259,500 |
May 06, 2022 | 14.57 | 14.67 | 14.17 | 14.40 | 14.30 | 722,000 |
May 05, 2022 | 14.76 | 14.85 | 14.17 | 14.60 | 14.50 | 1,021,100 |
May 04, 2022 | 14.10 | 14.70 | 14.05 | 14.67 | 14.57 | 1,084,300 |
May 03, 2022 | 13.18 | 14.13 | 13.09 | 13.89 | 13.79 | 851,200 |
May 02, 2022 | 12.87 | 13.23 | 12.75 | 13.18 | 13.09 | 460,100 |
Apr 29, 2022 | 13.40 | 13.42 | 12.93 | 13.09 | 13.00 | 904,600 |
Apr 28, 2022 | 13.13 | 13.35 | 12.67 | 13.28 | 13.19 | 609,300 |
Apr 28, 2022 | 0.05 Dividend | |||||
Apr 27, 2022 | 13.08 | 13.09 | 12.78 | 12.96 | 12.82 | 1,020,400 |
Apr 26, 2022 | 13.10 | 13.35 | 12.76 | 12.98 | 12.84 | 889,200 |
Apr 25, 2022 | 12.66 | 13.04 | 12.31 | 12.91 | 12.77 | 1,502,700 |
Apr 22, 2022 | 13.51 | 13.73 | 13.06 | 13.21 | 13.07 | 803,700 |
Apr 21, 2022 | 14.42 | 14.54 | 13.56 | 13.66 | 13.51 | 851,000 |
Apr 20, 2022 | 14.40 | 14.58 | 14.05 | 14.28 | 14.12 | 619,400 |
Apr 19, 2022 | 14.74 | 14.80 | 14.26 | 14.42 | 14.26 | 763,400 |
Apr 18, 2022 | 14.64 | 15.09 | 14.53 | 14.89 | 14.73 | 1,377,500 |
Apr 14, 2022 | 14.07 | 14.52 | 14.04 | 14.29 | 14.13 | 552,100 |
Apr 13, 2022 | 13.92 | 14.22 | 13.82 | 14.12 | 13.97 | 728,300 |
Apr 12, 2022 | 14.14 | 14.30 | 13.73 | 13.84 | 13.69 | 698,000 |
Apr 11, 2022 | 14.10 | 14.10 | 13.68 | 13.88 | 13.73 | 756,900 |
Apr 08, 2022 | 13.89 | 14.37 | 13.86 | 14.23 | 14.08 | 1,103,600 |
Apr 07, 2022 | 13.72 | 14.05 | 13.52 | 13.92 | 13.77 | 1,207,100 |
Apr 06, 2022 | 13.90 | 14.20 | 13.69 | 13.72 | 13.57 | 1,112,000 |
Apr 05, 2022 | 13.83 | 14.22 | 13.83 | 13.95 | 13.80 | 1,597,900 |
Apr 04, 2022 | 13.63 | 13.94 | 13.59 | 13.67 | 13.52 | 1,014,100 |
Apr 01, 2022 | 12.65 | 13.61 | 12.65 | 13.58 | 13.43 | 1,013,500 |
Mar 31, 2022 | 12.30 | 12.97 | 12.26 | 12.68 | 12.54 | 1,164,200 |
Mar 30, 2022 | 12.77 | 12.90 | 12.35 | 12.46 | 12.32 | 770,300 |
Mar 30, 2022 | 0.05 Dividend | |||||
Mar 29, 2022 | 12.44 | 12.72 | 12.23 | 12.70 | 12.51 | 1,005,900 |
Mar 28, 2022 | 12.65 | 12.76 | 12.39 | 12.70 | 12.51 | 887,600 |
Mar 25, 2022 | 11.96 | 12.97 | 11.96 | 12.94 | 12.75 | 1,228,700 |
Mar 24, 2022 | 11.45 | 12.16 | 11.44 | 12.00 | 11.82 | 1,690,800 |
Mar 23, 2022 | 11.53 | 11.90 | 11.36 | 11.42 | 11.25 | 811,500 |
Mar 22, 2022 | 11.26 | 11.37 | 10.99 | 11.32 | 11.15 | 1,015,400 |
Mar 21, 2022 | 10.93 | 11.36 | 10.88 | 11.24 | 11.07 | 886,400 |
Mar 18, 2022 | 10.84 | 11.01 | 10.74 | 10.79 | 10.63 | 856,900 |
Mar 17, 2022 | 10.76 | 11.06 | 10.76 | 10.88 | 10.72 | 660,900 |
Mar 16, 2022 | 10.55 | 10.66 | 10.22 | 10.53 | 10.37 | 711,300 |
Mar 15, 2022 | 9.78 | 10.45 | 9.66 | 10.43 | 10.28 | 1,309,900 |
Mar 14, 2022 | 10.62 | 10.71 | 10.13 | 10.38 | 10.23 | 982,400 |
Mar 11, 2022 | 11.00 | 11.21 | 10.83 | 10.86 | 10.70 | 811,200 |
Mar 10, 2022 | 11.50 | 11.69 | 11.04 | 11.14 | 10.98 | 864,600 |
Mar 09, 2022 | 11.30 | 11.59 | 11.04 | 11.25 | 11.08 | 1,052,600 |
Mar 08, 2022 | 11.97 | 12.13 | 11.50 | 11.71 | 11.54 | 933,700 |
Mar 07, 2022 | 12.00 | 12.21 | 11.60 | 11.83 | 11.66 | 1,095,100 |
Mar 04, 2022 | 11.28 | 11.83 | 11.28 | 11.73 | 11.56 | 1,068,300 |
Mar 03, 2022 | 11.40 | 11.49 | 11.04 | 11.19 | 11.02 | 542,000 |
Mar 02, 2022 | 11.73 | 11.80 | 11.34 | 11.44 | 11.27 | 636,200 |
Mar 01, 2022 | 11.03 | 11.59 | 11.03 | 11.50 | 11.33 | 1,200,200 |
Feb 28, 2022 | 10.59 | 10.97 | 10.59 | 10.94 | 10.78 | 947,600 |
Feb 25, 2022 | 10.25 | 10.70 | 10.25 | 10.68 | 10.52 | 1,047,300 |
Feb 25, 2022 | 0.05 Dividend | |||||
Feb 24, 2022 | 10.69 | 10.69 | 9.99 | 10.27 | 10.07 | 909,300 |
Feb 23, 2022 | 10.34 | 10.57 | 10.31 | 10.43 | 10.23 | 435,600 |
Feb 22, 2022 | 10.26 | 10.63 | 10.07 | 10.20 | 10.00 | 1,314,600 |
Feb 18, 2022 | 10.24 | 10.27 | 9.81 | 10.01 | 9.81 | 978,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |