Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 12.48 | 12.69 | 12.00 | 12.29 | 12.29 | 305,516 |
May 19, 2022 | 12.82 | 12.82 | 12.37 | 12.45 | 12.45 | 151,100 |
May 18, 2022 | 13.08 | 13.27 | 12.88 | 12.90 | 12.90 | 208,700 |
May 17, 2022 | 12.50 | 13.13 | 12.50 | 13.12 | 13.12 | 253,700 |
May 16, 2022 | 12.27 | 12.64 | 12.15 | 12.40 | 12.40 | 397,500 |
May 13, 2022 | 12.45 | 12.48 | 12.12 | 12.19 | 12.19 | 179,700 |
May 12, 2022 | 12.23 | 12.50 | 12.10 | 12.45 | 12.45 | 265,200 |
May 12, 2022 | 0.16 Dividend | |||||
May 11, 2022 | 12.22 | 12.73 | 12.12 | 12.39 | 12.23 | 235,000 |
May 10, 2022 | 12.63 | 12.70 | 12.04 | 12.13 | 11.97 | 195,700 |
May 09, 2022 | 12.52 | 12.65 | 12.41 | 12.54 | 12.38 | 215,700 |
May 06, 2022 | 12.50 | 12.62 | 12.42 | 12.58 | 12.42 | 133,800 |
May 05, 2022 | 12.68 | 12.73 | 12.42 | 12.59 | 12.43 | 156,500 |
May 04, 2022 | 12.55 | 12.92 | 12.53 | 12.85 | 12.68 | 141,500 |
May 03, 2022 | 12.85 | 12.85 | 12.51 | 12.58 | 12.42 | 165,400 |
May 02, 2022 | 12.67 | 12.92 | 12.55 | 12.76 | 12.60 | 231,100 |
Apr 29, 2022 | 12.76 | 13.26 | 12.44 | 12.56 | 12.40 | 241,700 |
Apr 28, 2022 | 12.14 | 12.32 | 12.03 | 12.26 | 12.10 | 199,700 |
Apr 27, 2022 | 12.27 | 12.37 | 11.99 | 12.07 | 11.91 | 176,200 |
Apr 26, 2022 | 12.32 | 12.39 | 12.10 | 12.15 | 11.99 | 155,800 |
Apr 25, 2022 | 12.43 | 12.44 | 12.19 | 12.43 | 12.27 | 193,600 |
Apr 22, 2022 | 12.72 | 12.72 | 12.44 | 12.45 | 12.29 | 150,100 |
Apr 21, 2022 | 13.13 | 13.20 | 12.70 | 12.70 | 12.54 | 205,000 |
Apr 20, 2022 | 12.79 | 13.07 | 12.75 | 13.04 | 12.87 | 255,100 |
Apr 19, 2022 | 12.62 | 12.83 | 12.55 | 12.74 | 12.58 | 204,900 |
Apr 18, 2022 | 12.55 | 12.66 | 12.35 | 12.49 | 12.33 | 248,800 |
Apr 14, 2022 | 12.49 | 12.77 | 12.44 | 12.54 | 12.38 | 398,600 |
Apr 13, 2022 | 12.47 | 12.65 | 12.29 | 12.49 | 12.33 | 461,200 |
Apr 12, 2022 | 12.70 | 12.94 | 12.48 | 12.49 | 12.33 | 221,800 |
Apr 11, 2022 | 13.00 | 13.20 | 12.74 | 12.76 | 12.60 | 146,200 |
Apr 08, 2022 | 13.23 | 13.26 | 12.87 | 13.01 | 12.84 | 249,600 |
Apr 07, 2022 | 13.05 | 13.19 | 12.93 | 13.19 | 13.02 | 128,000 |
Apr 06, 2022 | 13.07 | 13.17 | 12.98 | 13.02 | 12.85 | 130,600 |
Apr 05, 2022 | 13.15 | 13.28 | 13.00 | 13.08 | 12.91 | 331,700 |
Apr 04, 2022 | 13.40 | 13.45 | 13.01 | 13.18 | 13.01 | 137,600 |
Apr 01, 2022 | 13.42 | 13.58 | 13.27 | 13.47 | 13.30 | 176,500 |
Mar 31, 2022 | 13.20 | 13.55 | 13.20 | 13.49 | 13.32 | 275,500 |
Mar 30, 2022 | 13.47 | 13.56 | 13.16 | 13.22 | 13.05 | 176,000 |
Mar 29, 2022 | 13.47 | 13.58 | 13.34 | 13.48 | 13.31 | 201,800 |
Mar 28, 2022 | 13.54 | 13.63 | 13.31 | 13.39 | 13.22 | 244,500 |
Mar 25, 2022 | 13.15 | 13.61 | 13.13 | 13.55 | 13.38 | 196,800 |
Mar 24, 2022 | 13.06 | 13.18 | 12.96 | 13.17 | 13.00 | 122,400 |
Mar 23, 2022 | 13.14 | 13.29 | 13.02 | 13.07 | 12.90 | 230,100 |
Mar 22, 2022 | 13.36 | 13.44 | 13.11 | 13.15 | 12.98 | 222,400 |
Mar 21, 2022 | 12.95 | 13.38 | 12.88 | 13.31 | 13.14 | 209,300 |
Mar 18, 2022 | 12.94 | 13.01 | 12.43 | 12.94 | 12.77 | 1,102,400 |
Mar 17, 2022 | 12.62 | 12.99 | 12.58 | 12.93 | 12.76 | 239,100 |
Mar 16, 2022 | 12.52 | 12.73 | 12.38 | 12.69 | 12.53 | 209,000 |
Mar 15, 2022 | 12.38 | 12.50 | 12.28 | 12.45 | 12.29 | 234,000 |
Mar 14, 2022 | 12.39 | 12.56 | 12.22 | 12.28 | 12.12 | 244,800 |
Mar 11, 2022 | 12.31 | 12.46 | 12.20 | 12.22 | 12.06 | 206,100 |
Mar 10, 2022 | 12.25 | 12.44 | 12.21 | 12.31 | 12.15 | 248,700 |
Mar 09, 2022 | 12.33 | 12.52 | 12.22 | 12.31 | 12.15 | 403,200 |
Mar 09, 2022 | 0.16 Dividend | |||||
Mar 08, 2022 | 12.70 | 12.94 | 12.33 | 12.33 | 12.01 | 404,400 |
Mar 07, 2022 | 12.23 | 12.59 | 12.23 | 12.55 | 12.23 | 354,600 |
Mar 04, 2022 | 12.13 | 12.35 | 12.13 | 12.29 | 11.97 | 487,100 |
Mar 03, 2022 | 11.99 | 12.35 | 11.99 | 12.22 | 11.91 | 435,200 |
Mar 02, 2022 | 11.70 | 12.13 | 11.61 | 11.80 | 11.50 | 469,700 |
Mar 01, 2022 | 11.99 | 12.21 | 11.65 | 11.70 | 11.40 | 594,300 |
Feb 28, 2022 | 12.01 | 12.14 | 11.55 | 11.56 | 11.26 | 544,900 |
Feb 25, 2022 | 12.57 | 12.80 | 11.89 | 12.13 | 11.82 | 486,900 |
Feb 24, 2022 | 12.50 | 12.71 | 12.18 | 12.66 | 12.33 | 211,300 |
Feb 23, 2022 | 12.69 | 12.92 | 12.50 | 12.52 | 12.20 | 178,100 |
Feb 22, 2022 | 12.60 | 12.77 | 12.42 | 12.57 | 12.25 | 204,200 |
Feb 18, 2022 | 12.51 | 12.75 | 12.36 | 12.61 | 12.29 | 218,700 |
Feb 17, 2022 | 12.60 | 12.74 | 12.50 | 12.67 | 12.34 | 284,300 |
Feb 16, 2022 | 12.80 | 12.94 | 12.51 | 12.65 | 12.32 | 429,900 |
Feb 15, 2022 | 12.31 | 12.90 | 12.01 | 12.77 | 12.44 | 508,200 |
Feb 14, 2022 | 12.66 | 12.72 | 12.10 | 12.46 | 12.14 | 559,100 |
Feb 11, 2022 | 14.27 | 14.27 | 12.10 | 12.43 | 12.11 | 1,363,700 |
Feb 10, 2022 | 17.08 | 17.18 | 16.93 | 17.09 | 16.65 | 197,300 |
Feb 09, 2022 | 17.51 | 17.52 | 17.13 | 17.20 | 16.76 | 121,600 |
Feb 08, 2022 | 17.01 | 17.55 | 17.01 | 17.51 | 17.06 | 147,300 |
Feb 07, 2022 | 16.90 | 17.09 | 16.82 | 16.97 | 16.53 | 105,400 |
Feb 04, 2022 | 16.93 | 17.04 | 16.63 | 16.87 | 16.44 | 116,200 |
Feb 03, 2022 | 17.25 | 17.25 | 16.86 | 16.93 | 16.49 | 150,400 |
Feb 02, 2022 | 17.02 | 17.20 | 16.85 | 17.14 | 16.70 | 130,200 |
Feb 01, 2022 | 17.24 | 17.25 | 16.76 | 17.15 | 16.71 | 173,500 |
Jan 31, 2022 | 17.03 | 17.24 | 16.78 | 17.24 | 16.80 | 258,900 |
Jan 28, 2022 | 17.07 | 17.11 | 16.51 | 17.03 | 16.59 | 208,100 |
Jan 27, 2022 | 17.67 | 17.99 | 17.03 | 17.08 | 16.64 | 188,600 |
Jan 26, 2022 | 17.80 | 18.04 | 17.58 | 17.79 | 17.33 | 233,800 |
Jan 25, 2022 | 17.93 | 17.93 | 17.29 | 17.76 | 17.30 | 253,700 |
Jan 24, 2022 | 17.40 | 18.11 | 17.39 | 17.93 | 17.47 | 504,100 |
Jan 21, 2022 | 17.94 | 18.13 | 17.39 | 17.39 | 16.94 | 321,000 |
Jan 20, 2022 | 18.33 | 18.59 | 17.90 | 17.97 | 17.51 | 180,900 |
Jan 19, 2022 | 19.15 | 19.15 | 18.22 | 18.33 | 17.86 | 213,400 |
Jan 18, 2022 | 19.39 | 19.49 | 18.90 | 19.17 | 18.68 | 220,500 |
Jan 14, 2022 | 19.37 | 19.47 | 19.10 | 19.38 | 18.88 | 165,600 |
Jan 13, 2022 | 19.17 | 19.64 | 19.17 | 19.44 | 18.94 | 129,800 |
Jan 12, 2022 | 19.30 | 19.59 | 18.95 | 19.04 | 18.55 | 268,300 |
Jan 11, 2022 | 19.33 | 19.60 | 18.84 | 19.35 | 18.85 | 230,300 |
Jan 10, 2022 | 18.55 | 19.48 | 18.40 | 19.25 | 18.75 | 395,800 |
Jan 07, 2022 | 18.44 | 18.80 | 18.26 | 18.33 | 17.86 | 358,900 |
Jan 06, 2022 | 17.72 | 18.52 | 17.61 | 18.50 | 18.02 | 227,900 |
Jan 05, 2022 | 17.34 | 17.75 | 17.34 | 17.57 | 17.12 | 178,500 |
Jan 04, 2022 | 17.05 | 17.55 | 17.04 | 17.25 | 16.81 | 358,500 |
Jan 03, 2022 | 17.10 | 17.36 | 16.93 | 17.02 | 16.58 | 142,400 |
Dec 31, 2021 | 16.75 | 17.07 | 16.68 | 17.00 | 16.56 | 119,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |