Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 13.95 | 14.01 | 13.95 | 13.98 | 13.98 | 417,155 |
Jun 27, 2022 | 13.93 | 14.12 | 13.93 | 14.06 | 14.06 | 3,429,800 |
Jun 24, 2022 | 13.76 | 13.86 | 13.74 | 13.84 | 13.84 | 2,986,600 |
Jun 23, 2022 | 13.67 | 13.77 | 13.65 | 13.73 | 13.73 | 2,111,600 |
Jun 22, 2022 | 13.46 | 13.73 | 13.45 | 13.65 | 13.65 | 3,634,100 |
Jun 21, 2022 | 13.30 | 13.45 | 13.27 | 13.36 | 13.36 | 2,269,900 |
Jun 17, 2022 | 13.27 | 13.28 | 13.05 | 13.12 | 13.12 | 3,537,300 |
Jun 16, 2022 | 13.29 | 13.40 | 13.21 | 13.33 | 13.33 | 4,191,800 |
Jun 15, 2022 | 13.14 | 13.35 | 13.11 | 13.29 | 13.29 | 3,275,800 |
Jun 14, 2022 | 13.28 | 13.31 | 13.14 | 13.24 | 13.24 | 5,233,100 |
Jun 13, 2022 | 13.22 | 13.32 | 13.15 | 13.17 | 13.17 | 3,452,200 |
Jun 10, 2022 | 13.50 | 13.52 | 13.35 | 13.39 | 13.39 | 3,192,600 |
Jun 09, 2022 | 13.65 | 13.74 | 13.53 | 13.53 | 13.53 | 2,365,700 |
Jun 08, 2022 | 13.64 | 13.67 | 13.56 | 13.56 | 13.56 | 2,517,500 |
Jun 07, 2022 | 13.70 | 13.77 | 13.66 | 13.77 | 13.77 | 1,566,200 |
Jun 06, 2022 | 13.98 | 13.99 | 13.79 | 13.82 | 13.82 | 2,324,200 |
Jun 03, 2022 | 13.88 | 13.90 | 13.80 | 13.81 | 13.81 | 1,988,200 |
Jun 02, 2022 | 13.95 | 14.00 | 13.80 | 13.94 | 13.94 | 2,582,000 |
Jun 01, 2022 | 14.47 | 14.47 | 14.15 | 14.18 | 14.18 | 2,275,800 |
May 31, 2022 | 14.43 | 14.48 | 14.29 | 14.41 | 14.41 | 2,529,700 |
May 27, 2022 | 14.80 | 14.81 | 14.70 | 14.77 | 14.77 | 1,400,500 |
May 26, 2022 | 14.87 | 14.92 | 14.83 | 14.84 | 14.84 | 1,921,900 |
May 25, 2022 | 14.87 | 14.95 | 14.83 | 14.91 | 14.91 | 1,455,700 |
May 24, 2022 | 14.95 | 15.05 | 14.91 | 14.94 | 14.94 | 1,892,500 |
May 23, 2022 | 14.84 | 15.07 | 14.82 | 14.98 | 14.98 | 2,750,800 |
May 20, 2022 | 14.65 | 14.74 | 14.60 | 14.72 | 14.72 | 4,158,200 |
May 19, 2022 | 14.27 | 14.68 | 14.26 | 14.58 | 14.58 | 5,296,100 |
May 18, 2022 | 14.25 | 14.32 | 14.13 | 14.16 | 14.16 | 2,111,400 |
May 17, 2022 | 14.29 | 14.35 | 14.25 | 14.31 | 14.31 | 2,766,200 |
May 16, 2022 | 14.24 | 14.32 | 14.20 | 14.28 | 14.28 | 2,610,900 |
May 13, 2022 | 14.30 | 14.36 | 14.25 | 14.35 | 14.35 | 2,355,800 |
May 12, 2022 | 13.92 | 14.27 | 13.92 | 14.26 | 14.26 | 3,737,900 |
May 11, 2022 | 14.27 | 14.32 | 13.92 | 13.93 | 13.93 | 2,415,500 |
May 10, 2022 | 14.41 | 14.58 | 14.40 | 14.52 | 14.52 | 3,093,400 |
May 09, 2022 | 14.49 | 14.53 | 14.32 | 14.33 | 14.33 | 4,900,600 |
May 06, 2022 | 14.55 | 14.75 | 14.52 | 14.64 | 14.64 | 3,893,900 |
May 05, 2022 | 14.63 | 14.63 | 14.37 | 14.46 | 14.46 | 1,840,500 |
May 04, 2022 | 14.57 | 14.76 | 14.43 | 14.76 | 14.76 | 2,438,400 |
May 03, 2022 | 14.49 | 14.66 | 14.49 | 14.56 | 14.56 | 1,836,900 |
May 02, 2022 | 14.47 | 14.55 | 14.35 | 14.49 | 14.49 | 2,152,000 |
Apr 29, 2022 | 14.51 | 14.71 | 14.51 | 14.54 | 14.54 | 2,195,800 |
Apr 28, 2022 | 14.45 | 14.59 | 14.39 | 14.59 | 14.59 | 1,807,100 |
Apr 27, 2022 | 14.39 | 14.49 | 14.39 | 14.43 | 14.43 | 1,469,100 |
Apr 26, 2022 | 14.54 | 14.54 | 14.33 | 14.33 | 14.33 | 1,430,700 |
Apr 25, 2022 | 14.39 | 14.58 | 14.36 | 14.57 | 14.57 | 2,312,300 |
Apr 22, 2022 | 14.53 | 14.56 | 14.35 | 14.39 | 14.39 | 2,937,200 |
Apr 21, 2022 | 14.72 | 14.75 | 14.53 | 14.55 | 14.55 | 1,750,300 |
Apr 20, 2022 | 14.64 | 14.74 | 14.64 | 14.68 | 14.68 | 1,780,000 |
Apr 19, 2022 | 14.51 | 14.56 | 14.45 | 14.50 | 14.50 | 2,261,700 |
Apr 18, 2022 | 14.76 | 14.83 | 14.69 | 14.70 | 14.70 | 2,352,600 |
Apr 14, 2022 | 14.97 | 15.07 | 14.90 | 14.91 | 14.91 | 2,273,600 |
Apr 13, 2022 | 14.73 | 15.00 | 14.73 | 15.00 | 15.00 | 1,527,600 |
Apr 12, 2022 | 14.82 | 14.89 | 14.73 | 14.76 | 14.76 | 2,329,100 |
Apr 11, 2022 | 14.91 | 15.01 | 14.79 | 14.81 | 14.81 | 2,847,100 |
Apr 08, 2022 | 14.91 | 15.18 | 14.86 | 15.03 | 15.03 | 4,502,800 |
Apr 07, 2022 | 14.68 | 14.98 | 14.68 | 14.91 | 14.91 | 4,070,200 |
Apr 06, 2022 | 14.51 | 14.71 | 14.51 | 14.67 | 14.67 | 3,970,000 |
Apr 05, 2022 | 14.72 | 14.81 | 14.63 | 14.65 | 14.65 | 3,145,700 |
Apr 04, 2022 | 14.64 | 14.79 | 14.63 | 14.75 | 14.75 | 3,047,800 |
Apr 01, 2022 | 14.40 | 14.51 | 14.38 | 14.51 | 14.51 | 2,276,200 |
Mar 31, 2022 | 14.41 | 14.48 | 14.32 | 14.32 | 14.32 | 2,083,800 |
Mar 30, 2022 | 14.59 | 14.59 | 14.41 | 14.43 | 14.43 | 2,124,900 |
Mar 29, 2022 | 14.50 | 14.88 | 14.50 | 14.85 | 14.85 | 2,570,400 |
Mar 28, 2022 | 14.70 | 14.70 | 14.33 | 14.52 | 14.52 | 3,355,300 |
Mar 25, 2022 | 14.88 | 14.97 | 14.83 | 14.93 | 14.93 | 2,540,700 |
Mar 24, 2022 | 14.97 | 15.02 | 14.85 | 14.96 | 14.96 | 1,984,200 |
Mar 23, 2022 | 14.97 | 15.11 | 14.93 | 14.98 | 14.98 | 2,990,200 |
Mar 22, 2022 | 15.05 | 15.05 | 14.93 | 14.97 | 14.97 | 1,410,400 |
Mar 21, 2022 | 15.05 | 15.12 | 15.03 | 15.12 | 15.12 | 2,106,100 |
Mar 18, 2022 | 15.06 | 15.15 | 15.03 | 15.10 | 15.10 | 1,584,100 |
Mar 17, 2022 | 14.87 | 15.12 | 14.83 | 15.01 | 15.01 | 3,047,800 |
Mar 16, 2022 | 14.79 | 15.03 | 14.79 | 15.02 | 15.02 | 2,612,500 |
Mar 15, 2022 | 14.37 | 14.52 | 14.37 | 14.49 | 14.49 | 1,668,900 |
Mar 14, 2022 | 14.49 | 14.56 | 14.39 | 14.43 | 14.43 | 2,271,300 |
Mar 11, 2022 | 14.54 | 14.65 | 14.43 | 14.43 | 14.43 | 2,164,100 |
Mar 10, 2022 | 14.47 | 14.60 | 14.45 | 14.50 | 14.50 | 3,894,200 |
Mar 09, 2022 | 14.38 | 14.44 | 14.28 | 14.40 | 14.40 | 2,108,400 |
Mar 08, 2022 | 14.48 | 14.52 | 14.28 | 14.33 | 14.33 | 2,706,000 |
Mar 07, 2022 | 14.84 | 14.93 | 14.78 | 14.82 | 14.82 | 2,339,800 |
Mar 04, 2022 | 14.90 | 15.08 | 14.89 | 15.05 | 15.05 | 2,309,800 |
Mar 03, 2022 | 15.00 | 15.25 | 14.92 | 15.03 | 15.03 | 3,920,900 |
Mar 02, 2022 | 15.00 | 15.14 | 14.97 | 15.10 | 15.10 | 2,253,400 |
Mar 01, 2022 | 15.16 | 15.17 | 15.03 | 15.06 | 15.06 | 1,332,000 |
Feb 28, 2022 | 15.03 | 15.28 | 15.03 | 15.20 | 15.20 | 2,811,100 |
Feb 25, 2022 | 14.95 | 15.09 | 14.92 | 15.03 | 15.03 | 2,302,900 |
Feb 24, 2022 | 14.72 | 14.92 | 14.71 | 14.91 | 14.91 | 2,230,300 |
Feb 23, 2022 | 15.03 | 15.12 | 14.95 | 15.00 | 15.00 | 1,153,300 |
Feb 22, 2022 | 15.11 | 15.12 | 14.99 | 15.02 | 15.02 | 1,316,300 |
Feb 18, 2022 | 15.28 | 15.36 | 15.22 | 15.35 | 15.35 | 1,730,400 |
Feb 17, 2022 | 15.27 | 15.33 | 15.24 | 15.26 | 15.26 | 1,536,500 |
Feb 16, 2022 | 15.18 | 15.27 | 15.17 | 15.26 | 15.26 | 1,384,800 |
Feb 15, 2022 | 15.12 | 15.20 | 15.12 | 15.19 | 15.19 | 1,631,000 |
Feb 14, 2022 | 15.06 | 15.09 | 14.97 | 15.06 | 15.06 | 2,464,900 |
Feb 11, 2022 | 15.00 | 15.06 | 14.94 | 14.98 | 14.98 | 2,622,400 |
Feb 10, 2022 | 15.03 | 15.13 | 14.97 | 15.02 | 15.02 | 2,109,500 |
Feb 09, 2022 | 15.05 | 15.11 | 14.98 | 15.03 | 15.03 | 2,100,500 |
Feb 08, 2022 | 15.02 | 15.09 | 14.93 | 15.09 | 15.09 | 2,970,300 |
Feb 07, 2022 | 14.87 | 15.00 | 14.86 | 14.93 | 14.93 | 2,040,900 |
Feb 04, 2022 | 14.64 | 14.77 | 14.56 | 14.70 | 14.70 | 2,946,600 |
Feb 03, 2022 | 14.63 | 14.85 | 14.43 | 14.44 | 14.44 | 2,458,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |