Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | - | - | - | - | - | - |
Jun 27, 2022 | 14.77 | 14.85 | 14.33 | 14.46 | 14.46 | 1,127,500 |
Jun 24, 2022 | 13.75 | 14.81 | 13.67 | 14.60 | 14.60 | 2,202,200 |
Jun 23, 2022 | 13.76 | 13.90 | 13.28 | 13.53 | 13.53 | 1,276,500 |
Jun 22, 2022 | 13.70 | 14.22 | 13.67 | 13.80 | 13.80 | 1,028,000 |
Jun 21, 2022 | 14.34 | 14.51 | 13.89 | 14.02 | 14.02 | 1,460,700 |
Jun 17, 2022 | 13.76 | 14.16 | 13.63 | 13.98 | 13.98 | 1,678,600 |
Jun 16, 2022 | 14.15 | 14.34 | 13.62 | 13.79 | 13.79 | 1,141,000 |
Jun 15, 2022 | 14.57 | 14.88 | 14.38 | 14.54 | 14.54 | 969,200 |
Jun 14, 2022 | 14.23 | 14.70 | 14.23 | 14.48 | 14.48 | 1,242,100 |
Jun 13, 2022 | 14.57 | 14.97 | 14.25 | 14.29 | 14.29 | 1,335,200 |
Jun 10, 2022 | 15.33 | 15.66 | 15.02 | 15.04 | 15.04 | 973,500 |
Jun 09, 2022 | 15.59 | 15.81 | 15.27 | 15.68 | 15.68 | 937,100 |
Jun 08, 2022 | 15.59 | 15.74 | 15.24 | 15.56 | 15.56 | 998,900 |
Jun 07, 2022 | 15.00 | 15.75 | 14.78 | 15.60 | 15.60 | 1,347,600 |
Jun 06, 2022 | 15.67 | 15.67 | 15.09 | 15.45 | 15.45 | 1,229,000 |
Jun 03, 2022 | 15.49 | 15.73 | 14.94 | 15.71 | 15.71 | 1,501,800 |
Jun 02, 2022 | 15.86 | 15.86 | 14.90 | 15.35 | 15.35 | 1,592,700 |
Jun 01, 2022 | 15.71 | 16.09 | 15.26 | 15.52 | 15.52 | 2,285,000 |
May 31, 2022 | 15.57 | 15.99 | 15.35 | 15.53 | 15.53 | 1,833,900 |
May 27, 2022 | 15.40 | 16.04 | 15.37 | 15.84 | 15.84 | 1,378,900 |
May 26, 2022 | 15.15 | 15.89 | 15.15 | 15.64 | 15.64 | 1,685,300 |
May 25, 2022 | 13.00 | 14.94 | 12.86 | 14.87 | 14.87 | 2,279,400 |
May 24, 2022 | 13.37 | 13.38 | 12.39 | 13.03 | 13.03 | 1,957,400 |
May 23, 2022 | 14.18 | 14.18 | 13.69 | 13.78 | 13.78 | 1,505,400 |
May 20, 2022 | 14.13 | 14.28 | 13.45 | 14.08 | 14.08 | 1,896,300 |
May 19, 2022 | 13.48 | 14.11 | 13.42 | 13.93 | 13.93 | 1,328,200 |
May 18, 2022 | 14.08 | 14.08 | 13.33 | 13.80 | 13.80 | 1,903,200 |
May 17, 2022 | 14.35 | 14.63 | 14.06 | 14.40 | 14.40 | 801,800 |
May 16, 2022 | 13.92 | 14.36 | 13.82 | 14.11 | 14.11 | 802,100 |
May 13, 2022 | 14.03 | 14.44 | 13.90 | 14.06 | 14.06 | 965,500 |
May 12, 2022 | 13.15 | 13.91 | 13.04 | 13.81 | 13.81 | 1,263,700 |
May 11, 2022 | 13.92 | 14.07 | 13.11 | 13.22 | 13.22 | 1,311,000 |
May 10, 2022 | 13.82 | 14.09 | 13.23 | 13.77 | 13.77 | 1,329,400 |
May 09, 2022 | 13.38 | 13.79 | 13.22 | 13.55 | 13.55 | 1,326,800 |
May 06, 2022 | 14.28 | 14.45 | 13.59 | 13.69 | 13.69 | 1,188,700 |
May 05, 2022 | 14.52 | 14.60 | 13.96 | 14.47 | 14.47 | 1,137,100 |
May 04, 2022 | 14.52 | 14.76 | 13.93 | 14.71 | 14.71 | 691,500 |
May 03, 2022 | 14.37 | 14.58 | 14.23 | 14.44 | 14.44 | 1,225,000 |
May 02, 2022 | 13.86 | 14.49 | 13.68 | 14.44 | 14.44 | 1,027,800 |
Apr 29, 2022 | 14.36 | 14.43 | 13.76 | 13.82 | 13.82 | 785,900 |
Apr 28, 2022 | 14.52 | 14.78 | 14.12 | 14.56 | 14.56 | 819,500 |
Apr 27, 2022 | 14.60 | 14.94 | 14.32 | 14.32 | 14.32 | 1,444,600 |
Apr 26, 2022 | 14.38 | 14.89 | 14.35 | 14.55 | 14.55 | 1,753,700 |
Apr 25, 2022 | 14.15 | 14.69 | 14.05 | 14.57 | 14.57 | 1,316,400 |
Apr 22, 2022 | 14.61 | 15.00 | 14.37 | 14.40 | 14.40 | 1,401,800 |
Apr 21, 2022 | 15.45 | 15.58 | 14.82 | 15.02 | 15.02 | 1,268,000 |
Apr 20, 2022 | 15.38 | 15.57 | 15.14 | 15.28 | 15.28 | 1,161,200 |
Apr 19, 2022 | 14.97 | 15.54 | 14.86 | 15.31 | 15.31 | 1,312,800 |
Apr 18, 2022 | 14.80 | 14.99 | 14.62 | 14.85 | 14.85 | 1,410,700 |
Apr 14, 2022 | 14.73 | 15.10 | 14.67 | 14.89 | 14.89 | 742,500 |
Apr 13, 2022 | 14.30 | 14.81 | 14.30 | 14.58 | 14.58 | 1,078,300 |
Apr 12, 2022 | 14.74 | 15.13 | 14.12 | 14.30 | 14.30 | 1,406,100 |
Apr 11, 2022 | 14.50 | 15.03 | 14.42 | 14.44 | 14.44 | 1,662,100 |
Apr 08, 2022 | 14.34 | 14.97 | 14.26 | 14.59 | 14.59 | 2,687,400 |
Apr 07, 2022 | 13.80 | 14.03 | 13.45 | 13.95 | 13.95 | 1,266,600 |
Apr 06, 2022 | 13.68 | 13.96 | 13.25 | 13.81 | 13.81 | 1,595,500 |
Apr 05, 2022 | 13.91 | 14.10 | 13.59 | 13.88 | 13.88 | 1,221,500 |
Apr 04, 2022 | 13.60 | 14.02 | 13.38 | 13.98 | 13.98 | 1,498,700 |
Apr 01, 2022 | 13.64 | 13.77 | 13.36 | 13.55 | 13.55 | 1,433,800 |
Mar 31, 2022 | 13.76 | 13.77 | 13.20 | 13.51 | 13.51 | 2,197,200 |
Mar 30, 2022 | 14.60 | 14.60 | 13.86 | 13.92 | 13.92 | 996,200 |
Mar 29, 2022 | 14.10 | 14.87 | 14.05 | 14.76 | 14.76 | 1,404,700 |
Mar 28, 2022 | 13.50 | 13.95 | 13.27 | 13.88 | 13.88 | 1,428,500 |
Mar 25, 2022 | 13.62 | 13.70 | 13.43 | 13.69 | 13.69 | 1,119,900 |
Mar 24, 2022 | 13.65 | 13.83 | 13.51 | 13.55 | 13.55 | 1,073,200 |
Mar 23, 2022 | 13.79 | 13.81 | 13.47 | 13.54 | 13.54 | 861,400 |
Mar 22, 2022 | 13.97 | 14.22 | 13.55 | 13.88 | 13.88 | 1,341,300 |
Mar 21, 2022 | 13.94 | 14.02 | 13.54 | 13.71 | 13.71 | 1,497,400 |
Mar 18, 2022 | 14.21 | 14.43 | 13.54 | 13.77 | 13.77 | 2,359,900 |
Mar 17, 2022 | 12.65 | 13.89 | 12.23 | 13.76 | 13.76 | 2,037,000 |
Mar 16, 2022 | 12.68 | 13.40 | 12.47 | 12.85 | 12.85 | 2,054,500 |
Mar 15, 2022 | 12.16 | 12.57 | 12.14 | 12.51 | 12.51 | 1,031,800 |
Mar 14, 2022 | 12.49 | 12.70 | 12.23 | 12.33 | 12.33 | 1,297,900 |
Mar 11, 2022 | 12.71 | 12.82 | 12.22 | 12.40 | 12.40 | 782,500 |
Mar 10, 2022 | 12.32 | 12.85 | 12.27 | 12.71 | 12.71 | 814,000 |
Mar 09, 2022 | 12.62 | 13.00 | 12.58 | 12.64 | 12.64 | 1,495,600 |
Mar 08, 2022 | 11.30 | 12.65 | 11.25 | 12.21 | 12.21 | 1,900,100 |
Mar 07, 2022 | 12.36 | 12.46 | 11.24 | 11.28 | 11.28 | 1,646,200 |
Mar 04, 2022 | 12.76 | 12.83 | 12.14 | 12.35 | 12.35 | 1,505,300 |
Mar 03, 2022 | 13.22 | 13.25 | 12.69 | 12.97 | 12.97 | 924,200 |
Mar 02, 2022 | 12.32 | 13.48 | 12.32 | 13.34 | 13.34 | 1,391,800 |
Mar 01, 2022 | 13.04 | 13.21 | 12.06 | 12.20 | 12.20 | 1,158,900 |
Feb 28, 2022 | 13.34 | 13.51 | 12.87 | 13.05 | 13.05 | 1,515,400 |
Feb 25, 2022 | 13.04 | 13.47 | 12.84 | 13.45 | 13.45 | 1,411,500 |
Feb 24, 2022 | 12.02 | 13.43 | 11.90 | 13.36 | 13.36 | 1,696,400 |
Feb 23, 2022 | 12.84 | 12.84 | 12.39 | 12.47 | 12.47 | 1,057,400 |
Feb 22, 2022 | 13.65 | 13.83 | 12.65 | 12.71 | 12.71 | 1,429,000 |
Feb 18, 2022 | 13.31 | 13.89 | 13.26 | 13.73 | 13.73 | 1,335,100 |
Feb 17, 2022 | 13.64 | 13.83 | 13.36 | 13.46 | 13.46 | 1,306,500 |
Feb 16, 2022 | 13.50 | 13.81 | 13.50 | 13.72 | 13.72 | 2,145,700 |
Feb 15, 2022 | 12.93 | 13.62 | 12.92 | 13.58 | 13.58 | 879,100 |
Feb 14, 2022 | 12.92 | 13.15 | 12.63 | 12.73 | 12.73 | 768,700 |
Feb 11, 2022 | 12.89 | 13.18 | 12.59 | 12.72 | 12.72 | 1,003,300 |
Feb 10, 2022 | 12.62 | 13.36 | 12.62 | 12.98 | 12.98 | 1,043,800 |
Feb 09, 2022 | 12.75 | 13.00 | 12.70 | 12.99 | 12.99 | 1,047,600 |
Feb 08, 2022 | 12.24 | 12.93 | 12.24 | 12.65 | 12.65 | 695,100 |
Feb 07, 2022 | 12.17 | 12.64 | 11.99 | 12.28 | 12.28 | 868,300 |
Feb 04, 2022 | 12.20 | 12.42 | 11.65 | 12.18 | 12.18 | 1,336,500 |
Feb 03, 2022 | 12.50 | 12.82 | 12.18 | 12.24 | 12.24 | 1,550,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |