Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 8.56 | 8.72 | 7.95 | 8.36 | 8.36 | 334,500 |
May 19, 2022 | 8.28 | 8.61 | 8.20 | 8.35 | 8.35 | 212,900 |
May 18, 2022 | 8.88 | 8.99 | 8.01 | 8.26 | 8.26 | 356,100 |
May 17, 2022 | 8.66 | 8.98 | 8.24 | 8.97 | 8.97 | 267,200 |
May 16, 2022 | 7.70 | 8.68 | 7.64 | 8.21 | 8.21 | 679,900 |
May 13, 2022 | 7.66 | 7.72 | 7.30 | 7.63 | 7.63 | 526,800 |
May 12, 2022 | 6.71 | 7.12 | 6.54 | 7.06 | 7.06 | 461,100 |
May 11, 2022 | 8.25 | 8.28 | 6.74 | 6.76 | 6.76 | 648,200 |
May 10, 2022 | 7.82 | 8.30 | 7.20 | 8.20 | 8.20 | 793,000 |
May 09, 2022 | 8.16 | 8.16 | 7.34 | 7.36 | 7.36 | 484,100 |
May 06, 2022 | 8.85 | 8.93 | 7.94 | 8.30 | 8.30 | 349,200 |
May 05, 2022 | 9.47 | 9.52 | 8.75 | 8.83 | 8.83 | 271,300 |
May 04, 2022 | 9.57 | 9.59 | 8.81 | 9.57 | 9.57 | 361,600 |
May 03, 2022 | 9.76 | 9.80 | 9.17 | 9.57 | 9.57 | 350,100 |
May 02, 2022 | 9.24 | 9.80 | 9.10 | 9.80 | 9.80 | 239,000 |
Apr 29, 2022 | 9.61 | 10.18 | 9.06 | 9.06 | 9.06 | 289,500 |
Apr 28, 2022 | 10.26 | 10.44 | 9.31 | 9.52 | 9.52 | 522,200 |
Apr 27, 2022 | 11.30 | 11.32 | 10.19 | 10.20 | 10.20 | 486,200 |
Apr 26, 2022 | 12.15 | 12.24 | 11.31 | 11.34 | 11.34 | 403,500 |
Apr 25, 2022 | 12.60 | 12.87 | 12.10 | 12.15 | 12.15 | 221,700 |
Apr 22, 2022 | 12.30 | 12.71 | 12.28 | 12.61 | 12.61 | 166,600 |
Apr 21, 2022 | 12.83 | 12.92 | 12.32 | 12.42 | 12.42 | 195,500 |
Apr 20, 2022 | 12.57 | 12.85 | 12.29 | 12.68 | 12.68 | 117,400 |
Apr 19, 2022 | 12.40 | 12.74 | 12.23 | 12.68 | 12.68 | 182,000 |
Apr 18, 2022 | 12.58 | 12.65 | 12.14 | 12.25 | 12.25 | 209,000 |
Apr 14, 2022 | 13.28 | 13.28 | 12.35 | 12.60 | 12.60 | 342,800 |
Apr 13, 2022 | 12.52 | 13.15 | 12.26 | 13.15 | 13.15 | 204,900 |
Apr 12, 2022 | 12.76 | 12.99 | 12.24 | 12.45 | 12.45 | 184,800 |
Apr 11, 2022 | 12.54 | 12.80 | 12.20 | 12.53 | 12.53 | 186,000 |
Apr 08, 2022 | 13.08 | 13.08 | 12.09 | 12.50 | 12.50 | 283,900 |
Apr 07, 2022 | 13.19 | 13.29 | 12.69 | 13.02 | 13.02 | 180,800 |
Apr 06, 2022 | 13.50 | 13.67 | 12.69 | 13.17 | 13.17 | 265,900 |
Apr 05, 2022 | 14.19 | 14.42 | 13.31 | 13.71 | 13.71 | 403,900 |
Apr 04, 2022 | 13.46 | 14.51 | 13.40 | 14.18 | 14.18 | 307,000 |
Apr 01, 2022 | 12.67 | 13.76 | 12.67 | 13.37 | 13.37 | 176,200 |
Mar 31, 2022 | 12.80 | 13.10 | 12.53 | 12.89 | 12.89 | 177,400 |
Mar 30, 2022 | 13.07 | 13.52 | 12.76 | 12.82 | 12.82 | 159,800 |
Mar 29, 2022 | 12.50 | 13.22 | 12.50 | 13.10 | 13.10 | 194,700 |
Mar 28, 2022 | 12.63 | 12.91 | 11.94 | 12.35 | 12.35 | 218,200 |
Mar 25, 2022 | 13.03 | 13.03 | 12.16 | 12.52 | 12.52 | 238,300 |
Mar 24, 2022 | 13.55 | 13.67 | 13.03 | 13.16 | 13.16 | 218,000 |
Mar 23, 2022 | 12.80 | 13.97 | 12.60 | 13.45 | 13.45 | 300,700 |
Mar 22, 2022 | 13.89 | 14.39 | 12.70 | 12.77 | 12.77 | 596,200 |
Mar 21, 2022 | 14.91 | 15.31 | 13.62 | 13.86 | 13.86 | 856,800 |
Mar 18, 2022 | 12.24 | 13.65 | 12.10 | 13.55 | 13.55 | 344,100 |
Mar 17, 2022 | 12.16 | 12.71 | 11.94 | 12.37 | 12.37 | 222,800 |
Mar 16, 2022 | 11.76 | 12.24 | 11.58 | 12.16 | 12.16 | 218,800 |
Mar 15, 2022 | 11.18 | 11.64 | 11.16 | 11.49 | 11.49 | 153,300 |
Mar 14, 2022 | 12.10 | 12.33 | 10.92 | 11.13 | 11.13 | 264,200 |
Mar 11, 2022 | 12.64 | 12.81 | 12.00 | 12.15 | 12.15 | 149,100 |
Mar 10, 2022 | 12.86 | 13.02 | 12.01 | 12.57 | 12.57 | 151,400 |
Mar 09, 2022 | 12.90 | 13.24 | 12.73 | 13.01 | 13.01 | 196,600 |
Mar 08, 2022 | 12.18 | 13.28 | 11.88 | 12.54 | 12.54 | 221,200 |
Mar 07, 2022 | 12.37 | 12.82 | 12.10 | 12.16 | 12.16 | 220,000 |
Mar 04, 2022 | 13.20 | 13.50 | 12.28 | 12.43 | 12.43 | 150,600 |
Mar 03, 2022 | 14.85 | 14.85 | 13.22 | 13.31 | 13.31 | 222,100 |
Mar 02, 2022 | 14.56 | 14.82 | 13.89 | 14.52 | 14.52 | 204,800 |
Mar 01, 2022 | 14.44 | 14.90 | 14.36 | 14.62 | 14.62 | 177,500 |
Feb 28, 2022 | 14.14 | 14.62 | 13.71 | 14.44 | 14.44 | 375,300 |
Feb 25, 2022 | 13.23 | 14.01 | 13.01 | 13.68 | 13.68 | 242,200 |
Feb 24, 2022 | 10.51 | 13.29 | 10.50 | 13.23 | 13.23 | 432,400 |
Feb 23, 2022 | 13.05 | 13.05 | 12.50 | 12.66 | 12.66 | 342,000 |
Feb 22, 2022 | 13.16 | 13.42 | 12.54 | 12.77 | 12.77 | 263,100 |
Feb 18, 2022 | 13.86 | 14.04 | 13.10 | 13.36 | 13.36 | 315,800 |
Feb 17, 2022 | 14.57 | 14.70 | 13.76 | 13.94 | 13.94 | 233,000 |
Feb 16, 2022 | 15.02 | 15.22 | 14.50 | 14.79 | 14.79 | 128,900 |
Feb 15, 2022 | 14.70 | 15.36 | 14.63 | 15.22 | 15.22 | 127,900 |
Feb 14, 2022 | 15.00 | 15.27 | 14.26 | 14.46 | 14.46 | 301,200 |
Feb 11, 2022 | 15.34 | 15.59 | 14.84 | 15.00 | 15.00 | 203,200 |
Feb 10, 2022 | 15.22 | 16.10 | 15.00 | 15.37 | 15.37 | 231,600 |
Feb 09, 2022 | 14.86 | 16.07 | 14.84 | 15.69 | 15.69 | 376,800 |
Feb 08, 2022 | 15.03 | 15.14 | 14.42 | 14.70 | 14.70 | 168,600 |
Feb 07, 2022 | 14.80 | 15.36 | 14.51 | 14.91 | 14.91 | 260,500 |
Feb 04, 2022 | 14.66 | 15.10 | 14.25 | 14.85 | 14.85 | 360,100 |
Feb 03, 2022 | 14.79 | 15.37 | 14.64 | 14.74 | 14.74 | 173,800 |
Feb 02, 2022 | 16.42 | 16.44 | 15.16 | 15.32 | 15.32 | 219,400 |
Feb 01, 2022 | 16.17 | 16.56 | 15.55 | 16.47 | 16.47 | 261,300 |
Jan 31, 2022 | 15.02 | 16.03 | 15.00 | 15.75 | 15.75 | 299,400 |
Jan 28, 2022 | 14.01 | 14.82 | 13.69 | 14.78 | 14.78 | 292,900 |
Jan 27, 2022 | 15.19 | 15.37 | 14.10 | 14.12 | 14.12 | 240,100 |
Jan 26, 2022 | 15.90 | 16.44 | 15.05 | 15.13 | 15.13 | 510,400 |
Jan 25, 2022 | 15.06 | 16.16 | 14.81 | 15.68 | 15.68 | 456,500 |
Jan 24, 2022 | 15.47 | 15.64 | 14.04 | 15.51 | 15.51 | 534,600 |
Jan 21, 2022 | 16.10 | 16.80 | 15.51 | 15.77 | 15.77 | 425,600 |
Jan 20, 2022 | 16.65 | 17.60 | 16.19 | 16.30 | 16.30 | 219,000 |
Jan 19, 2022 | 17.34 | 17.85 | 16.60 | 16.70 | 16.70 | 219,700 |
Jan 18, 2022 | 17.54 | 17.66 | 16.75 | 17.33 | 17.33 | 683,000 |
Jan 14, 2022 | 18.43 | 18.43 | 17.00 | 17.90 | 17.90 | 435,400 |
Jan 13, 2022 | 19.10 | 19.40 | 17.76 | 17.82 | 17.82 | 639,400 |
Jan 12, 2022 | 20.26 | 20.48 | 18.90 | 18.99 | 18.99 | 407,600 |
Jan 11, 2022 | 19.62 | 20.94 | 19.40 | 20.13 | 20.13 | 244,800 |
Jan 10, 2022 | 18.91 | 19.70 | 18.24 | 19.62 | 19.62 | 615,600 |
Jan 07, 2022 | 18.19 | 19.31 | 18.03 | 18.87 | 18.87 | 655,800 |
Jan 06, 2022 | 19.94 | 20.03 | 18.02 | 18.19 | 18.19 | 1,253,500 |
Jan 05, 2022 | 21.53 | 21.99 | 19.59 | 19.94 | 19.94 | 577,700 |
Jan 04, 2022 | 23.11 | 23.12 | 21.39 | 21.68 | 21.68 | 261,100 |
Jan 03, 2022 | 22.30 | 23.22 | 21.80 | 23.04 | 23.04 | 209,100 |
Dec 31, 2021 | 22.30 | 22.78 | 21.81 | 22.10 | 22.10 | 340,800 |
Dec 30, 2021 | 21.89 | 23.22 | 21.72 | 22.38 | 22.38 | 466,000 |
Dec 29, 2021 | 21.81 | 22.46 | 21.26 | 21.89 | 21.89 | 519,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |