Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 84 |
May 23, 2022 | 14.04 | 14.04 | 13.74 | 13.74 | 13.74 | 2,165 |
May 20, 2022 | 13.93 | 14.07 | 13.82 | 13.82 | 13.82 | 7,000 |
May 19, 2022 | 13.58 | 13.58 | 13.22 | 13.53 | 13.53 | 502 |
May 18, 2022 | 14.06 | 14.13 | 14.06 | 14.13 | 14.13 | 61 |
May 17, 2022 | 14.51 | 14.51 | 14.32 | 14.32 | 14.32 | 215 |
May 16, 2022 | 14.09 | 14.36 | 14.09 | 14.12 | 14.12 | 10,775 |
May 13, 2022 | 14.38 | 14.79 | 14.37 | 14.73 | 14.73 | 34,289 |
May 12, 2022 | 12.42 | 14.20 | 12.00 | 14.02 | 14.02 | 22,881 |
May 11, 2022 | 14.86 | 15.49 | 14.10 | 15.10 | 15.10 | 5,618 |
May 10, 2022 | 15.49 | 15.60 | 15.27 | 15.33 | 15.33 | 7,493 |
May 09, 2022 | 16.19 | 16.19 | 15.46 | 15.46 | 15.46 | 18,100 |
May 06, 2022 | 17.40 | 17.52 | 17.17 | 17.46 | 17.46 | 2,949 |
May 05, 2022 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 265 |
May 04, 2022 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 300 |
May 03, 2022 | 18.28 | 18.31 | 18.26 | 18.31 | 18.31 | 1,340 |
May 02, 2022 | 18.50 | 18.50 | 18.16 | 18.27 | 18.27 | 4,534 |
Apr 29, 2022 | 18.73 | 18.94 | 18.36 | 18.50 | 18.50 | 5,210 |
Apr 28, 2022 | 18.76 | 18.85 | 18.40 | 18.40 | 18.40 | 766 |
Apr 27, 2022 | 18.20 | 18.50 | 18.20 | 18.20 | 18.20 | 1,711 |
Apr 26, 2022 | 19.03 | 19.03 | 18.93 | 19.00 | 19.00 | 600 |
Apr 25, 2022 | 18.00 | 18.17 | 17.62 | 18.17 | 18.17 | 4,745 |
Apr 22, 2022 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 2,000 |
Apr 21, 2022 | 19.13 | 19.80 | 19.13 | 19.80 | 19.80 | 2,345 |
Apr 20, 2022 | 19.39 | 19.39 | 19.18 | 19.18 | 19.18 | 2,028 |
Apr 19, 2022 | 18.86 | 19.39 | 18.86 | 19.39 | 19.39 | 400 |
Apr 14, 2022 | 18.77 | 18.77 | 18.73 | 18.77 | 18.77 | 3,950 |
Apr 13, 2022 | 18.41 | 18.51 | 18.40 | 18.51 | 18.51 | 15,270 |
Apr 12, 2022 | 18.32 | 18.56 | 18.32 | 18.56 | 18.56 | 1,474 |
Apr 11, 2022 | 19.49 | 19.49 | 18.60 | 18.73 | 18.73 | 12,151 |
Apr 08, 2022 | 20.11 | 20.11 | 20.00 | 20.00 | 20.00 | 112 |
Apr 07, 2022 | 19.85 | 19.87 | 19.80 | 19.83 | 19.83 | 842 |
Apr 06, 2022 | 20.78 | 20.78 | 20.36 | 20.36 | 20.36 | 1,643 |
Apr 05, 2022 | 21.25 | 21.30 | 21.09 | 21.09 | 21.09 | 4,342 |
Apr 04, 2022 | 21.09 | 21.09 | 20.66 | 20.66 | 20.66 | 929 |
Apr 01, 2022 | 20.14 | 20.99 | 20.14 | 20.99 | 20.99 | 4,535 |
Mar 31, 2022 | 21.19 | 21.34 | 21.19 | 21.28 | 21.28 | 530 |
Mar 30, 2022 | 21.27 | 21.28 | 21.00 | 21.04 | 21.04 | 440 |
Mar 29, 2022 | 21.38 | 21.73 | 21.34 | 21.63 | 21.63 | 13,068 |
Mar 28, 2022 | 21.13 | 21.50 | 21.02 | 21.50 | 21.50 | 5,174 |
Mar 25, 2022 | 19.68 | 20.33 | 19.50 | 19.85 | 19.85 | 7,074 |
Mar 24, 2022 | 19.20 | 19.70 | 19.20 | 19.70 | 19.70 | 16,010 |
Mar 23, 2022 | 18.95 | 19.09 | 18.86 | 19.09 | 19.09 | 7,200 |
Mar 22, 2022 | 19.12 | 19.29 | 19.10 | 19.10 | 19.10 | 7,620 |
Mar 21, 2022 | 19.04 | 19.04 | 18.52 | 18.58 | 18.58 | 4,682 |
Mar 18, 2022 | 18.10 | 18.46 | 18.10 | 18.46 | 18.46 | 2,197 |
Mar 17, 2022 | 18.30 | 18.60 | 18.20 | 18.59 | 18.59 | 18,469 |
Mar 16, 2022 | 17.74 | 18.21 | 17.63 | 18.18 | 18.18 | 1,624 |
Mar 15, 2022 | 17.14 | 17.20 | 17.14 | 17.20 | 17.20 | 1,423 |
Mar 14, 2022 | 17.20 | 17.25 | 17.13 | 17.13 | 17.13 | 1,300 |
Mar 11, 2022 | 17.24 | 17.29 | 17.00 | 17.00 | 17.00 | 4,289 |
Mar 10, 2022 | 17.22 | 17.22 | 17.15 | 17.19 | 17.19 | 750 |
Mar 09, 2022 | 18.25 | 18.45 | 18.25 | 18.42 | 18.42 | 1,031 |
Mar 08, 2022 | 16.81 | 17.25 | 16.81 | 16.94 | 16.94 | 3,439 |
Mar 07, 2022 | 16.46 | 17.22 | 16.21 | 17.18 | 17.18 | 5,497 |
Mar 04, 2022 | 18.03 | 18.09 | 17.52 | 17.52 | 17.52 | 4,002 |
Mar 03, 2022 | 18.88 | 19.00 | 18.43 | 18.43 | 18.43 | 3,503 |
Mar 02, 2022 | 19.28 | 19.28 | 19.19 | 19.23 | 19.23 | 249 |
Mar 01, 2022 | 18.99 | 19.50 | 18.85 | 19.20 | 19.20 | 3,180 |
Feb 28, 2022 | 17.01 | 17.94 | 17.01 | 17.94 | 17.94 | 451 |
Feb 25, 2022 | 17.08 | 17.34 | 17.08 | 17.34 | 17.34 | 1,852 |
Feb 24, 2022 | 15.37 | 15.99 | 15.33 | 15.99 | 15.99 | 22,311 |
Feb 23, 2022 | 16.91 | 17.23 | 16.91 | 17.23 | 17.23 | 361 |
Feb 22, 2022 | 16.28 | 16.59 | 16.26 | 16.59 | 16.59 | 2,671 |
Feb 21, 2022 | 17.43 | 17.43 | 16.43 | 17.04 | 17.04 | 7,616 |
Feb 18, 2022 | 18.20 | 18.20 | 17.57 | 17.57 | 17.57 | 3,718 |
Feb 17, 2022 | 19.51 | 19.67 | 18.92 | 18.92 | 18.92 | 3,310 |
Feb 16, 2022 | 19.72 | 19.73 | 19.39 | 19.39 | 19.39 | 2,835 |
Feb 15, 2022 | 19.38 | 19.84 | 19.38 | 19.84 | 19.84 | 2,152 |
Feb 14, 2022 | 18.74 | 19.00 | 18.52 | 18.93 | 18.93 | 11,920 |
Feb 11, 2022 | 19.55 | 19.68 | 19.54 | 19.54 | 19.54 | 810 |
Feb 10, 2022 | 20.00 | 20.28 | 19.56 | 20.20 | 20.20 | 3,121 |
Feb 09, 2022 | 19.56 | 19.98 | 19.40 | 19.80 | 19.80 | 5,030 |
Feb 08, 2022 | 20.00 | 20.00 | 19.35 | 19.57 | 19.57 | 5,372 |
Feb 07, 2022 | 19.24 | 19.67 | 19.20 | 19.52 | 19.52 | 4,181 |
Feb 04, 2022 | 17.05 | 18.18 | 17.05 | 18.18 | 18.18 | 25,417 |
Feb 03, 2022 | 16.57 | 16.57 | 16.31 | 16.46 | 16.46 | 2,521 |
Feb 02, 2022 | 17.19 | 17.37 | 16.57 | 16.57 | 16.57 | 22,476 |
Feb 01, 2022 | 17.24 | 17.50 | 17.15 | 17.42 | 17.42 | 11,306 |
Jan 31, 2022 | 16.59 | 16.98 | 16.50 | 16.98 | 16.98 | 6,416 |
Jan 28, 2022 | 16.15 | 16.44 | 16.15 | 16.44 | 16.44 | 1,049 |
Jan 27, 2022 | 15.95 | 16.39 | 15.95 | 16.30 | 16.30 | 6,239 |
Jan 26, 2022 | 16.59 | 16.93 | 16.58 | 16.88 | 16.88 | 8,298 |
Jan 25, 2022 | 15.74 | 16.05 | 15.70 | 15.96 | 15.96 | 19,903 |
Jan 24, 2022 | 15.31 | 15.40 | 14.38 | 14.86 | 14.86 | 19,757 |
Jan 21, 2022 | 17.54 | 17.59 | 16.80 | 17.32 | 17.32 | 18,691 |
Jan 20, 2022 | 18.83 | 19.47 | 18.82 | 19.47 | 19.47 | 1,190 |
Jan 19, 2022 | 18.50 | 18.74 | 18.50 | 18.74 | 18.74 | 2,330 |
Jan 18, 2022 | 18.90 | 18.97 | 18.47 | 18.80 | 18.80 | 20,492 |
Jan 17, 2022 | 19.39 | 19.46 | 19.36 | 19.36 | 19.36 | 620 |
Jan 14, 2022 | 19.19 | 19.37 | 18.92 | 19.37 | 19.37 | 4,518 |
Jan 13, 2022 | 19.84 | 20.00 | 19.42 | 19.47 | 19.47 | 3,016 |
Jan 12, 2022 | 19.75 | 20.09 | 19.71 | 19.83 | 19.83 | 6,424 |
Jan 11, 2022 | 19.26 | 19.37 | 19.06 | 19.37 | 19.37 | 2,175 |
Jan 10, 2022 | 19.14 | 19.14 | 18.42 | 18.93 | 18.93 | 21,575 |
Jan 07, 2022 | 19.00 | 19.44 | 18.50 | 18.61 | 18.61 | 10,852 |
Jan 06, 2022 | 20.06 | 20.06 | 19.49 | 19.89 | 19.89 | 24,449 |
Jan 05, 2022 | 21.64 | 21.86 | 21.47 | 21.58 | 21.58 | 1,953 |
Jan 04, 2022 | 21.68 | 22.09 | 21.64 | 21.95 | 21.95 | 6,804 |
Jan 03, 2022 | 21.80 | 21.86 | 21.56 | 21.56 | 21.56 | 5,308 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |