Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | - | - | - | - | - | - |
May 20, 2022 | 14.58 | 14.61 | 14.33 | 14.43 | 14.43 | 484,600 |
May 19, 2022 | 14.21 | 14.60 | 14.20 | 14.51 | 14.51 | 389,800 |
May 18, 2022 | 14.53 | 14.75 | 14.18 | 14.36 | 14.36 | 1,040,300 |
May 17, 2022 | 14.21 | 14.61 | 14.14 | 14.52 | 14.52 | 839,900 |
May 16, 2022 | 14.09 | 14.33 | 14.02 | 14.08 | 14.08 | 999,600 |
May 13, 2022 | 13.87 | 14.31 | 13.87 | 14.05 | 14.05 | 968,400 |
May 12, 2022 | 14.03 | 14.21 | 13.77 | 13.87 | 13.87 | 793,600 |
May 11, 2022 | 14.05 | 14.35 | 14.05 | 14.16 | 14.16 | 1,016,800 |
May 10, 2022 | 14.28 | 14.40 | 14.04 | 14.19 | 14.19 | 881,100 |
May 09, 2022 | 14.30 | 14.43 | 13.98 | 14.20 | 14.20 | 1,319,000 |
May 06, 2022 | 13.88 | 14.35 | 13.78 | 14.19 | 14.19 | 1,113,400 |
May 05, 2022 | 13.98 | 14.13 | 13.68 | 13.77 | 13.77 | 802,700 |
May 04, 2022 | 13.62 | 14.03 | 13.58 | 13.90 | 13.90 | 795,900 |
May 03, 2022 | 13.45 | 13.69 | 13.44 | 13.54 | 13.54 | 779,900 |
May 02, 2022 | 13.55 | 13.81 | 13.29 | 13.50 | 13.50 | 852,200 |
Apr 29, 2022 | 13.83 | 13.88 | 13.68 | 13.78 | 13.78 | 799,800 |
Apr 28, 2022 | 13.78 | 14.04 | 13.74 | 13.93 | 13.93 | 647,100 |
Apr 27, 2022 | 13.81 | 13.91 | 13.67 | 13.76 | 13.76 | 629,400 |
Apr 26, 2022 | 13.88 | 13.91 | 13.68 | 13.88 | 13.88 | 514,700 |
Apr 25, 2022 | 13.93 | 14.03 | 13.65 | 13.90 | 13.90 | 636,000 |
Apr 22, 2022 | 13.83 | 14.02 | 13.67 | 13.89 | 13.89 | 791,100 |
Apr 21, 2022 | 13.81 | 14.05 | 13.76 | 13.82 | 13.82 | 585,100 |
Apr 20, 2022 | 13.86 | 14.07 | 13.74 | 13.74 | 13.74 | 707,900 |
Apr 19, 2022 | 14.08 | 14.27 | 13.83 | 13.84 | 13.84 | 680,200 |
Apr 18, 2022 | 13.72 | 14.09 | 13.62 | 14.03 | 14.03 | 670,500 |
Apr 14, 2022 | 13.60 | 13.75 | 13.54 | 13.60 | 13.60 | 544,000 |
Apr 13, 2022 | 13.57 | 13.74 | 13.46 | 13.59 | 13.59 | 568,300 |
Apr 12, 2022 | 13.51 | 13.65 | 13.49 | 13.58 | 13.58 | 473,400 |
Apr 11, 2022 | 13.63 | 13.64 | 13.31 | 13.51 | 13.51 | 767,700 |
Apr 08, 2022 | 13.53 | 13.70 | 13.45 | 13.48 | 13.48 | 1,175,700 |
Apr 07, 2022 | 13.59 | 13.86 | 13.39 | 13.57 | 13.57 | 774,400 |
Apr 06, 2022 | 12.80 | 13.61 | 12.80 | 13.56 | 13.56 | 993,400 |
Apr 05, 2022 | 12.96 | 13.29 | 12.90 | 13.07 | 13.07 | 839,400 |
Apr 04, 2022 | 12.93 | 13.04 | 12.77 | 12.90 | 12.90 | 473,000 |
Apr 01, 2022 | 12.92 | 13.03 | 12.77 | 12.99 | 12.99 | 527,700 |
Mar 31, 2022 | 12.61 | 13.00 | 12.61 | 12.94 | 12.94 | 1,372,900 |
Mar 30, 2022 | 12.55 | 12.74 | 12.49 | 12.57 | 12.57 | 1,507,500 |
Mar 29, 2022 | 12.40 | 12.61 | 12.38 | 12.60 | 12.60 | 972,800 |
Mar 28, 2022 | 12.16 | 12.48 | 12.10 | 12.31 | 12.31 | 563,300 |
Mar 25, 2022 | 12.00 | 12.32 | 12.00 | 12.15 | 12.15 | 965,600 |
Mar 24, 2022 | 12.09 | 12.10 | 11.89 | 12.00 | 12.00 | 879,200 |
Mar 23, 2022 | 12.08 | 12.15 | 11.87 | 12.08 | 12.08 | 1,781,500 |
Mar 22, 2022 | 12.32 | 12.42 | 11.99 | 12.09 | 12.09 | 1,578,800 |
Mar 21, 2022 | 12.51 | 12.62 | 12.47 | 12.52 | 12.52 | 491,200 |
Mar 18, 2022 | 12.63 | 12.78 | 12.52 | 12.57 | 12.57 | 823,200 |
Mar 17, 2022 | 12.64 | 12.79 | 12.58 | 12.63 | 12.63 | 601,900 |
Mar 16, 2022 | 12.69 | 12.93 | 12.60 | 12.63 | 12.63 | 649,100 |
Mar 15, 2022 | 12.30 | 12.73 | 12.28 | 12.65 | 12.65 | 742,000 |
Mar 14, 2022 | 12.48 | 12.53 | 12.18 | 12.34 | 12.34 | 864,000 |
Mar 11, 2022 | 12.65 | 12.66 | 12.51 | 12.52 | 12.52 | 537,400 |
Mar 10, 2022 | 12.61 | 12.73 | 12.57 | 12.63 | 12.63 | 723,500 |
Mar 09, 2022 | 12.66 | 12.90 | 12.66 | 12.68 | 12.68 | 346,300 |
Mar 08, 2022 | 12.61 | 12.95 | 12.61 | 12.74 | 12.74 | 821,200 |
Mar 07, 2022 | 12.61 | 12.73 | 12.54 | 12.62 | 12.62 | 762,200 |
Mar 04, 2022 | 12.38 | 12.66 | 12.35 | 12.52 | 12.52 | 585,000 |
Mar 03, 2022 | 12.38 | 12.53 | 12.26 | 12.36 | 12.36 | 1,891,800 |
Mar 02, 2022 | 12.61 | 12.72 | 12.29 | 12.32 | 12.32 | 1,244,000 |
Mar 01, 2022 | 12.85 | 12.97 | 12.50 | 12.61 | 12.61 | 697,200 |
Feb 28, 2022 | 12.69 | 12.88 | 12.68 | 12.87 | 12.87 | 938,900 |
Feb 28, 2022 | 0.05 Dividend | |||||
Feb 25, 2022 | 12.96 | 12.97 | 12.62 | 12.70 | 12.65 | 963,200 |
Feb 24, 2022 | 12.96 | 13.14 | 12.80 | 12.97 | 12.92 | 943,600 |
Feb 23, 2022 | 13.09 | 13.17 | 12.99 | 13.10 | 13.05 | 439,400 |
Feb 22, 2022 | 13.01 | 13.19 | 12.99 | 13.11 | 13.06 | 699,500 |
Feb 18, 2022 | 13.12 | 13.23 | 13.04 | 13.08 | 13.03 | 629,200 |
Feb 17, 2022 | 13.15 | 13.26 | 13.13 | 13.18 | 13.13 | 299,000 |
Feb 16, 2022 | 13.30 | 13.36 | 13.09 | 13.19 | 13.14 | 604,900 |
Feb 15, 2022 | 13.41 | 13.48 | 13.23 | 13.30 | 13.25 | 360,400 |
Feb 14, 2022 | 13.30 | 13.46 | 13.20 | 13.36 | 13.31 | 583,800 |
Feb 11, 2022 | 13.53 | 13.62 | 13.26 | 13.32 | 13.27 | 841,200 |
Feb 10, 2022 | 13.53 | 13.66 | 13.50 | 13.53 | 13.48 | 694,500 |
Feb 09, 2022 | 13.70 | 13.77 | 13.64 | 13.65 | 13.60 | 331,600 |
Feb 08, 2022 | 13.56 | 13.77 | 13.56 | 13.62 | 13.57 | 521,700 |
Feb 07, 2022 | 13.69 | 13.73 | 13.48 | 13.59 | 13.54 | 689,400 |
Feb 04, 2022 | 13.58 | 13.72 | 13.46 | 13.60 | 13.55 | 308,900 |
Feb 03, 2022 | 13.64 | 13.66 | 13.47 | 13.65 | 13.60 | 499,000 |
Feb 02, 2022 | 13.84 | 13.97 | 13.65 | 13.68 | 13.63 | 569,900 |
Feb 01, 2022 | 13.90 | 14.06 | 13.73 | 13.75 | 13.70 | 679,900 |
Jan 31, 2022 | 13.62 | 13.93 | 13.57 | 13.79 | 13.74 | 987,900 |
Jan 28, 2022 | 13.41 | 13.66 | 13.37 | 13.63 | 13.58 | 441,100 |
Jan 27, 2022 | 13.49 | 13.67 | 13.39 | 13.41 | 13.36 | 586,900 |
Jan 26, 2022 | 13.18 | 13.57 | 13.18 | 13.32 | 13.27 | 1,295,100 |
Jan 25, 2022 | 13.12 | 13.35 | 13.01 | 13.10 | 13.05 | 796,600 |
Jan 24, 2022 | 13.16 | 13.34 | 12.88 | 13.31 | 13.26 | 1,008,700 |
Jan 21, 2022 | 13.27 | 13.53 | 13.27 | 13.35 | 13.30 | 475,200 |
Jan 20, 2022 | 13.34 | 13.70 | 13.34 | 13.47 | 13.42 | 478,300 |
Jan 19, 2022 | 13.04 | 13.41 | 13.00 | 13.36 | 13.31 | 560,800 |
Jan 18, 2022 | 12.80 | 13.07 | 12.63 | 13.02 | 12.97 | 943,100 |
Jan 17, 2022 | 12.90 | 13.07 | 12.82 | 12.91 | 12.86 | 200,100 |
Jan 14, 2022 | 13.03 | 13.11 | 12.82 | 12.90 | 12.85 | 440,500 |
Jan 13, 2022 | 13.37 | 13.44 | 13.09 | 13.09 | 13.04 | 592,800 |
Jan 12, 2022 | 13.00 | 13.40 | 12.80 | 13.34 | 13.29 | 1,550,500 |
Jan 11, 2022 | 13.53 | 13.56 | 12.78 | 12.89 | 12.84 | 1,647,400 |
Jan 10, 2022 | 13.84 | 13.91 | 13.66 | 13.68 | 13.63 | 705,400 |
Jan 07, 2022 | 13.71 | 13.95 | 13.59 | 13.90 | 13.85 | 659,200 |
Jan 06, 2022 | 13.56 | 13.75 | 13.49 | 13.71 | 13.66 | 568,700 |
Jan 05, 2022 | 13.86 | 13.89 | 13.56 | 13.59 | 13.54 | 562,400 |
Jan 04, 2022 | 14.69 | 14.75 | 13.81 | 13.84 | 13.79 | 686,800 |
Dec 31, 2021 | 13.86 | 14.10 | 13.86 | 14.05 | 13.99 | 362,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |