Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 14.70 | 14.77 | 14.28 | 14.28 | 14.28 | 135,692 |
May 19, 2022 | 14.28 | 14.70 | 14.28 | 14.54 | 14.54 | 248,500 |
May 18, 2022 | 14.58 | 14.75 | 14.27 | 14.32 | 14.32 | 408,800 |
May 17, 2022 | 14.49 | 14.74 | 14.40 | 14.73 | 14.73 | 229,200 |
May 16, 2022 | 14.30 | 14.47 | 14.17 | 14.19 | 14.19 | 274,200 |
May 13, 2022 | 14.00 | 14.43 | 13.97 | 14.36 | 14.36 | 246,800 |
May 12, 2022 | 13.31 | 13.90 | 13.31 | 13.71 | 13.71 | 604,900 |
May 11, 2022 | 13.79 | 14.09 | 13.46 | 13.50 | 13.50 | 429,500 |
May 10, 2022 | 14.20 | 14.39 | 13.74 | 13.95 | 13.95 | 435,500 |
May 09, 2022 | 14.48 | 14.56 | 13.94 | 14.01 | 14.01 | 532,500 |
May 06, 2022 | 15.02 | 15.08 | 14.62 | 14.84 | 14.84 | 420,300 |
May 05, 2022 | 15.74 | 15.74 | 14.96 | 15.11 | 15.11 | 246,400 |
May 04, 2022 | 15.59 | 15.92 | 15.27 | 15.91 | 15.91 | 164,900 |
May 03, 2022 | 15.57 | 15.67 | 15.44 | 15.57 | 15.57 | 153,900 |
May 02, 2022 | 15.34 | 15.52 | 15.13 | 15.51 | 15.51 | 311,300 |
Apr 29, 2022 | 15.62 | 15.88 | 15.30 | 15.31 | 15.31 | 250,800 |
Apr 28, 2022 | 15.67 | 15.84 | 15.29 | 15.77 | 15.77 | 275,200 |
Apr 27, 2022 | 15.49 | 15.65 | 15.34 | 15.35 | 15.35 | 194,500 |
Apr 26, 2022 | 16.00 | 16.05 | 15.50 | 15.51 | 15.51 | 167,500 |
Apr 25, 2022 | 15.76 | 16.11 | 15.75 | 16.09 | 16.09 | 184,900 |
Apr 22, 2022 | 16.33 | 16.37 | 15.91 | 15.93 | 15.93 | 209,200 |
Apr 21, 2022 | 17.14 | 17.18 | 16.28 | 16.32 | 16.32 | 127,100 |
Apr 20, 2022 | 17.25 | 17.25 | 16.95 | 16.96 | 16.96 | 59,400 |
Apr 19, 2022 | 16.88 | 17.22 | 16.85 | 17.15 | 17.15 | 89,500 |
Apr 18, 2022 | 16.99 | 17.02 | 16.77 | 16.90 | 16.90 | 119,000 |
Apr 14, 2022 | 17.30 | 17.32 | 17.02 | 17.02 | 17.02 | 82,800 |
Apr 13, 2022 | 17.04 | 17.23 | 17.03 | 17.20 | 17.20 | 139,500 |
Apr 12, 2022 | 17.21 | 17.33 | 16.89 | 16.94 | 16.94 | 157,600 |
Apr 11, 2022 | 16.98 | 17.16 | 16.88 | 17.01 | 17.01 | 136,000 |
Apr 08, 2022 | 17.39 | 17.40 | 17.10 | 17.11 | 17.11 | 102,900 |
Apr 07, 2022 | 17.43 | 17.51 | 17.13 | 17.40 | 17.40 | 128,500 |
Apr 06, 2022 | 17.77 | 17.77 | 17.26 | 17.41 | 17.41 | 236,500 |
Apr 05, 2022 | 18.28 | 18.39 | 17.90 | 17.93 | 17.93 | 131,800 |
Apr 04, 2022 | 18.17 | 18.33 | 18.05 | 18.33 | 18.33 | 104,500 |
Apr 01, 2022 | 17.96 | 18.03 | 17.81 | 18.03 | 18.03 | 99,600 |
Mar 31, 2022 | 18.21 | 18.22 | 17.92 | 17.93 | 17.93 | 136,800 |
Mar 30, 2022 | 18.45 | 18.58 | 18.24 | 18.32 | 18.32 | 126,300 |
Mar 29, 2022 | 18.18 | 18.49 | 18.10 | 18.46 | 18.46 | 168,300 |
Mar 28, 2022 | 18.18 | 18.21 | 17.81 | 18.08 | 18.08 | 119,900 |
Mar 25, 2022 | 18.18 | 18.33 | 18.10 | 18.23 | 18.23 | 88,900 |
Mar 24, 2022 | 17.96 | 18.18 | 17.83 | 18.18 | 18.18 | 119,200 |
Mar 23, 2022 | 17.99 | 18.07 | 17.75 | 17.84 | 17.84 | 141,200 |
Mar 22, 2022 | 17.87 | 18.14 | 17.83 | 18.08 | 18.08 | 158,200 |
Mar 21, 2022 | 17.80 | 17.93 | 17.60 | 17.76 | 17.76 | 126,100 |
Mar 18, 2022 | 17.35 | 17.89 | 17.35 | 17.88 | 17.88 | 171,000 |
Mar 17, 2022 | 16.86 | 17.43 | 16.86 | 17.42 | 17.42 | 153,100 |
Mar 16, 2022 | 16.45 | 16.91 | 16.37 | 16.90 | 16.90 | 151,400 |
Mar 15, 2022 | 15.90 | 16.18 | 15.77 | 16.17 | 16.17 | 223,400 |
Mar 14, 2022 | 16.20 | 16.22 | 15.69 | 15.73 | 15.73 | 138,100 |
Mar 11, 2022 | 16.63 | 16.69 | 16.09 | 16.11 | 16.11 | 134,000 |
Mar 10, 2022 | 16.41 | 16.56 | 16.34 | 16.48 | 16.48 | 87,000 |
Mar 09, 2022 | 16.64 | 16.75 | 16.45 | 16.62 | 16.62 | 156,400 |
Mar 08, 2022 | 16.39 | 16.82 | 16.29 | 16.35 | 16.35 | 166,700 |
Mar 07, 2022 | 16.59 | 16.83 | 16.45 | 16.45 | 16.45 | 363,700 |
Mar 04, 2022 | 16.60 | 16.72 | 16.36 | 16.57 | 16.57 | 125,700 |
Mar 03, 2022 | 17.33 | 17.33 | 16.64 | 16.72 | 16.72 | 225,400 |
Mar 02, 2022 | 17.20 | 17.20 | 16.88 | 17.11 | 17.11 | 137,700 |
Mar 01, 2022 | 17.38 | 17.54 | 17.01 | 17.11 | 17.11 | 215,500 |
Feb 28, 2022 | 16.81 | 17.40 | 16.81 | 17.34 | 17.34 | 376,700 |
Feb 25, 2022 | 16.70 | 16.80 | 16.33 | 16.77 | 16.77 | 292,300 |
Feb 24, 2022 | 15.12 | 16.48 | 15.12 | 16.48 | 16.48 | 628,300 |
Feb 23, 2022 | 16.32 | 16.32 | 15.65 | 15.68 | 15.68 | 153,400 |
Feb 22, 2022 | 16.23 | 16.40 | 16.04 | 16.11 | 16.11 | 205,000 |
Feb 18, 2022 | 16.66 | 16.66 | 16.27 | 16.36 | 16.36 | 210,100 |
Feb 17, 2022 | 16.73 | 16.80 | 16.47 | 16.52 | 16.52 | 138,100 |
Feb 16, 2022 | 16.84 | 17.01 | 16.72 | 16.94 | 16.94 | 98,500 |
Feb 15, 2022 | 16.52 | 16.92 | 16.52 | 16.90 | 16.90 | 272,200 |
Feb 14, 2022 | 16.42 | 16.61 | 16.25 | 16.38 | 16.38 | 220,500 |
Feb 11, 2022 | 16.73 | 16.92 | 16.37 | 16.48 | 16.48 | 252,600 |
Feb 10, 2022 | 16.79 | 17.22 | 16.62 | 16.72 | 16.72 | 213,500 |
Feb 09, 2022 | 16.95 | 17.04 | 16.82 | 17.02 | 17.02 | 232,000 |
Feb 08, 2022 | 16.32 | 16.68 | 16.29 | 16.65 | 16.65 | 155,400 |
Feb 07, 2022 | 16.30 | 16.55 | 16.30 | 16.34 | 16.34 | 199,800 |
Feb 04, 2022 | 16.00 | 16.37 | 15.88 | 16.23 | 16.23 | 190,900 |
Feb 03, 2022 | 16.04 | 16.21 | 15.87 | 15.88 | 15.88 | 144,200 |
Feb 02, 2022 | 16.67 | 16.69 | 16.25 | 16.35 | 16.35 | 239,100 |
Feb 01, 2022 | 16.54 | 16.56 | 16.19 | 16.53 | 16.53 | 271,300 |
Jan 31, 2022 | 15.85 | 16.42 | 15.85 | 16.40 | 16.40 | 224,300 |
Jan 28, 2022 | 15.58 | 15.82 | 15.28 | 15.82 | 15.82 | 349,000 |
Jan 27, 2022 | 16.08 | 16.12 | 15.53 | 15.59 | 15.59 | 330,700 |
Jan 26, 2022 | 16.49 | 16.64 | 15.89 | 15.99 | 15.99 | 442,000 |
Jan 25, 2022 | 16.16 | 16.51 | 15.99 | 16.25 | 16.25 | 422,300 |
Jan 24, 2022 | 15.89 | 16.53 | 15.60 | 16.49 | 16.49 | 726,200 |
Jan 21, 2022 | 16.78 | 16.89 | 16.44 | 16.47 | 16.47 | 458,300 |
Jan 20, 2022 | 17.11 | 17.49 | 16.88 | 16.89 | 16.89 | 226,300 |
Jan 19, 2022 | 17.20 | 17.33 | 17.00 | 17.02 | 17.02 | 462,500 |
Jan 18, 2022 | 17.25 | 17.42 | 17.11 | 17.14 | 17.14 | 606,100 |
Jan 14, 2022 | 17.45 | 17.60 | 17.26 | 17.55 | 17.55 | 354,700 |
Jan 13, 2022 | 17.92 | 18.01 | 17.50 | 17.52 | 17.52 | 239,400 |
Jan 12, 2022 | 18.18 | 18.28 | 17.85 | 17.92 | 17.92 | 192,000 |
Jan 11, 2022 | 17.81 | 18.17 | 17.73 | 18.09 | 18.09 | 188,400 |
Jan 10, 2022 | 17.78 | 17.82 | 17.46 | 17.77 | 17.77 | 356,800 |
Jan 07, 2022 | 18.11 | 18.28 | 17.86 | 17.97 | 17.97 | 263,400 |
Jan 06, 2022 | 18.13 | 18.27 | 17.85 | 18.09 | 18.09 | 444,000 |
Jan 05, 2022 | 18.84 | 18.90 | 18.18 | 18.19 | 18.19 | 296,000 |
Jan 04, 2022 | 19.04 | 19.04 | 18.69 | 18.83 | 18.83 | 266,600 |
Jan 03, 2022 | 19.01 | 19.05 | 18.75 | 18.95 | 18.95 | 272,400 |
Dec 31, 2021 | 18.99 | 19.06 | 18.85 | 18.85 | 18.85 | 217,700 |
Dec 30, 2021 | 18.93 | 19.17 | 18.90 | 19.02 | 19.02 | 317,100 |
Dec 29, 2021 | 19.00 | 19.06 | 18.83 | 18.95 | 18.95 | 226,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |