Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 11.56 | 11.56 | 11.49 | 11.54 | 11.54 | 20,800 |
Aug 15, 2022 | 11.53 | 11.59 | 11.53 | 11.56 | 11.56 | 10,500 |
Aug 12, 2022 | 11.59 | 11.61 | 11.53 | 11.61 | 11.61 | 5,300 |
Aug 11, 2022 | 11.63 | 11.63 | 11.48 | 11.54 | 11.54 | 8,000 |
Aug 10, 2022 | 11.55 | 11.57 | 11.53 | 11.57 | 11.57 | 7,000 |
Aug 09, 2022 | 11.41 | 11.42 | 11.38 | 11.40 | 11.40 | 13,700 |
Aug 08, 2022 | 11.53 | 11.53 | 11.43 | 11.46 | 11.46 | 6,100 |
Aug 05, 2022 | 11.39 | 11.45 | 11.34 | 11.45 | 11.45 | 12,400 |
Aug 04, 2022 | 11.50 | 11.51 | 11.46 | 11.51 | 11.51 | 12,000 |
Aug 03, 2022 | 11.38 | 11.47 | 11.35 | 11.47 | 11.47 | 12,700 |
Aug 02, 2022 | 11.40 | 11.40 | 11.31 | 11.31 | 11.31 | 5,700 |
Jul 29, 2022 | 11.34 | 11.40 | 11.34 | 11.40 | 11.40 | 8,900 |
Jul 28, 2022 | 11.28 | 11.36 | 11.28 | 11.32 | 11.32 | 8,600 |
Jul 27, 2022 | 11.12 | 11.27 | 11.12 | 11.25 | 11.25 | 24,600 |
Jul 27, 2022 | 0.06 Dividend | |||||
Jul 26, 2022 | 11.23 | 11.23 | 11.16 | 11.18 | 11.12 | 4,400 |
Jul 25, 2022 | 11.24 | 11.28 | 11.24 | 11.27 | 11.21 | 15,200 |
Jul 22, 2022 | 11.25 | 11.33 | 11.20 | 11.30 | 11.24 | 5,800 |
Jul 21, 2022 | 11.14 | 11.21 | 11.12 | 11.20 | 11.14 | 22,500 |
Jul 20, 2022 | 10.98 | 11.15 | 10.98 | 11.05 | 10.99 | 9,800 |
Jul 19, 2022 | 10.96 | 11.05 | 10.96 | 11.00 | 10.94 | 28,100 |
Jul 18, 2022 | 10.98 | 10.98 | 10.90 | 10.92 | 10.86 | 3,600 |
Jul 15, 2022 | 10.84 | 11.00 | 10.84 | 10.97 | 10.91 | 7,400 |
Jul 14, 2022 | 10.73 | 10.84 | 10.73 | 10.79 | 10.73 | 15,500 |
Jul 13, 2022 | 10.88 | 10.90 | 10.88 | 10.88 | 10.82 | 4,100 |
Jul 12, 2022 | 10.88 | 10.89 | 10.84 | 10.87 | 10.81 | 8,200 |
Jul 11, 2022 | 10.85 | 10.88 | 10.82 | 10.82 | 10.76 | 4,100 |
Jul 08, 2022 | 10.90 | 10.90 | 10.84 | 10.90 | 10.84 | 5,200 |
Jul 07, 2022 | 10.75 | 10.92 | 10.75 | 10.90 | 10.84 | 5,900 |
Jul 06, 2022 | 10.69 | 10.76 | 10.69 | 10.74 | 10.68 | 2,600 |
Jul 05, 2022 | 10.72 | 10.85 | 10.72 | 10.85 | 10.79 | 2,600 |
Jul 04, 2022 | 10.74 | 10.84 | 10.71 | 10.83 | 10.77 | 10,500 |
Jun 30, 2022 | 10.82 | 10.82 | 10.65 | 10.73 | 10.67 | 3,700 |
Jun 29, 2022 | 10.72 | 10.75 | 10.71 | 10.73 | 10.67 | 8,100 |
Jun 28, 2022 | 10.92 | 10.92 | 10.75 | 10.78 | 10.72 | 8,800 |
Jun 28, 2022 | 0.06 Dividend | |||||
Jun 27, 2022 | 10.99 | 10.99 | 10.92 | 10.92 | 10.80 | 3,800 |
Jun 24, 2022 | 10.94 | 11.01 | 10.85 | 10.92 | 10.80 | 16,500 |
Jun 23, 2022 | 10.90 | 10.90 | 10.83 | 10.87 | 10.75 | 18,800 |
Jun 22, 2022 | 10.91 | 10.91 | 10.85 | 10.86 | 10.74 | 15,700 |
Jun 21, 2022 | 10.83 | 10.95 | 10.82 | 10.84 | 10.72 | 20,500 |
Jun 20, 2022 | 10.87 | 10.88 | 10.84 | 10.84 | 10.72 | 7,000 |
Jun 17, 2022 | 10.75 | 10.84 | 10.75 | 10.79 | 10.67 | 108,900 |
Jun 16, 2022 | 10.93 | 10.93 | 10.76 | 10.84 | 10.72 | 28,100 |
Jun 15, 2022 | 10.88 | 11.05 | 10.88 | 10.97 | 10.85 | 26,700 |
Jun 14, 2022 | 10.80 | 10.94 | 10.80 | 10.87 | 10.75 | 22,100 |
Jun 13, 2022 | 10.86 | 10.90 | 10.71 | 10.82 | 10.70 | 25,900 |
Jun 10, 2022 | 11.22 | 11.22 | 11.14 | 11.21 | 11.09 | 12,400 |
Jun 09, 2022 | 11.36 | 11.39 | 11.32 | 11.32 | 11.20 | 5,300 |
Jun 08, 2022 | 11.44 | 11.44 | 11.40 | 11.40 | 11.28 | 4,400 |
Jun 07, 2022 | 11.50 | 11.51 | 11.42 | 11.47 | 11.35 | 3,900 |
Jun 06, 2022 | 11.50 | 11.59 | 11.49 | 11.50 | 11.38 | 12,600 |
Jun 03, 2022 | 11.69 | 11.69 | 11.56 | 11.58 | 11.45 | 9,600 |
Jun 02, 2022 | 11.58 | 11.69 | 11.58 | 11.65 | 11.52 | 6,700 |
Jun 01, 2022 | 11.67 | 11.68 | 11.57 | 11.62 | 11.49 | 23,700 |
May 31, 2022 | 11.62 | 11.66 | 11.58 | 11.65 | 11.52 | 29,800 |
May 30, 2022 | 11.82 | 11.82 | 11.66 | 11.66 | 11.53 | 9,500 |
May 27, 2022 | 11.59 | 11.72 | 11.59 | 11.68 | 11.55 | 25,300 |
May 27, 2022 | 0.06 Dividend | |||||
May 26, 2022 | 11.50 | 11.64 | 11.50 | 11.64 | 11.45 | 12,600 |
May 25, 2022 | 11.30 | 11.46 | 11.30 | 11.42 | 11.24 | 16,300 |
May 24, 2022 | 11.25 | 11.30 | 11.20 | 11.30 | 11.12 | 41,800 |
May 20, 2022 | 11.18 | 11.23 | 11.18 | 11.20 | 11.02 | 6,000 |
May 19, 2022 | 11.22 | 11.27 | 11.19 | 11.21 | 11.03 | 15,200 |
May 18, 2022 | 11.19 | 11.25 | 11.18 | 11.22 | 11.04 | 14,800 |
May 17, 2022 | 11.30 | 11.30 | 11.22 | 11.28 | 11.10 | 72,700 |
May 16, 2022 | 11.35 | 11.37 | 11.31 | 11.33 | 11.15 | 19,500 |
May 13, 2022 | 11.28 | 11.39 | 11.28 | 11.34 | 11.16 | 15,500 |
May 12, 2022 | 11.37 | 11.37 | 11.28 | 11.32 | 11.14 | 12,300 |
May 11, 2022 | 11.43 | 11.45 | 11.31 | 11.31 | 11.13 | 16,200 |
May 10, 2022 | 11.38 | 11.47 | 11.37 | 11.46 | 11.28 | 14,000 |
May 09, 2022 | 11.36 | 11.41 | 11.30 | 11.30 | 11.12 | 38,100 |
May 06, 2022 | 11.52 | 11.57 | 11.47 | 11.49 | 11.31 | 6,500 |
May 05, 2022 | 11.67 | 11.67 | 11.53 | 11.58 | 11.40 | 7,400 |
May 04, 2022 | 11.60 | 11.73 | 11.58 | 11.73 | 11.54 | 35,200 |
May 03, 2022 | 11.62 | 11.69 | 11.61 | 11.64 | 11.45 | 12,200 |
May 02, 2022 | 11.73 | 11.73 | 11.57 | 11.58 | 11.40 | 10,700 |
Apr 29, 2022 | 11.79 | 11.79 | 11.61 | 11.61 | 11.43 | 8,800 |
Apr 28, 2022 | 11.65 | 11.75 | 11.65 | 11.73 | 11.54 | 17,400 |
Apr 27, 2022 | 11.89 | 11.89 | 11.65 | 11.65 | 11.46 | 21,900 |
Apr 27, 2022 | 0.06 Dividend | |||||
Apr 26, 2022 | 11.79 | 11.87 | 11.79 | 11.86 | 11.61 | 8,600 |
Apr 25, 2022 | 11.84 | 11.95 | 11.82 | 11.94 | 11.69 | 18,000 |
Apr 22, 2022 | 11.99 | 11.99 | 11.78 | 11.83 | 11.58 | 20,000 |
Apr 21, 2022 | 11.93 | 11.98 | 11.88 | 11.88 | 11.63 | 10,600 |
Apr 20, 2022 | 11.95 | 11.96 | 11.91 | 11.91 | 11.66 | 9,500 |
Apr 19, 2022 | 11.90 | 11.93 | 11.89 | 11.89 | 11.64 | 17,500 |
Apr 18, 2022 | 11.92 | 11.96 | 11.88 | 11.94 | 11.69 | 5,300 |
Apr 14, 2022 | 11.92 | 11.97 | 11.91 | 11.92 | 11.67 | 13,000 |
Apr 13, 2022 | 11.85 | 12.02 | 11.85 | 11.97 | 11.72 | 21,000 |
Apr 12, 2022 | 11.84 | 11.93 | 11.82 | 11.82 | 11.57 | 35,000 |
Apr 11, 2022 | 11.88 | 11.90 | 11.84 | 11.85 | 11.60 | 21,500 |
Apr 08, 2022 | 11.99 | 12.02 | 11.93 | 11.94 | 11.69 | 10,700 |
Apr 07, 2022 | 12.00 | 12.07 | 12.00 | 12.04 | 11.79 | 5,800 |
Apr 06, 2022 | 12.10 | 12.10 | 11.95 | 11.97 | 11.72 | 50,300 |
Apr 05, 2022 | 12.22 | 12.22 | 12.10 | 12.12 | 11.87 | 189,500 |
Apr 04, 2022 | 12.22 | 12.29 | 12.22 | 12.29 | 12.03 | 3,100 |
Apr 01, 2022 | 12.18 | 12.23 | 12.15 | 12.23 | 11.97 | 11,500 |
Mar 31, 2022 | 12.28 | 12.28 | 12.24 | 12.25 | 11.99 | 3,700 |
Mar 30, 2022 | 12.25 | 12.25 | 12.20 | 12.23 | 11.97 | 9,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |