Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 10.46 | 10.80 | 10.40 | 10.71 | 10.71 | 2,213,700 |
May 26, 2022 | 10.24 | 10.75 | 10.24 | 10.49 | 10.49 | 2,537,700 |
May 25, 2022 | 9.80 | 10.13 | 9.72 | 10.12 | 10.12 | 3,247,300 |
May 24, 2022 | 10.50 | 10.50 | 9.86 | 10.04 | 10.04 | 2,671,500 |
May 23, 2022 | 10.58 | 10.74 | 10.34 | 10.66 | 10.66 | 1,500,200 |
May 20, 2022 | 10.64 | 10.69 | 10.15 | 10.41 | 10.41 | 1,866,800 |
May 19, 2022 | 10.57 | 10.77 | 10.34 | 10.45 | 10.45 | 2,251,600 |
May 18, 2022 | 10.94 | 11.12 | 10.26 | 10.44 | 10.44 | 2,722,100 |
May 17, 2022 | 10.92 | 11.26 | 10.89 | 11.15 | 11.15 | 1,921,500 |
May 16, 2022 | 10.92 | 11.07 | 10.59 | 10.61 | 10.61 | 1,551,600 |
May 13, 2022 | 10.63 | 11.14 | 10.63 | 10.94 | 10.94 | 2,745,700 |
May 12, 2022 | 10.27 | 10.77 | 10.09 | 10.32 | 10.32 | 2,767,700 |
May 11, 2022 | 10.07 | 10.56 | 9.96 | 10.03 | 10.03 | 1,903,900 |
May 10, 2022 | 10.35 | 10.44 | 9.79 | 10.16 | 10.16 | 2,846,600 |
May 09, 2022 | 10.93 | 10.99 | 10.17 | 10.20 | 10.20 | 3,208,300 |
May 06, 2022 | 11.36 | 11.64 | 10.99 | 11.28 | 11.28 | 2,669,200 |
May 05, 2022 | 11.64 | 11.72 | 11.16 | 11.52 | 11.52 | 1,555,000 |
May 04, 2022 | 11.29 | 11.81 | 11.01 | 11.80 | 11.80 | 1,817,200 |
May 03, 2022 | 11.08 | 11.58 | 11.08 | 11.45 | 11.45 | 2,009,800 |
May 02, 2022 | 11.35 | 11.40 | 10.54 | 10.97 | 10.97 | 2,794,000 |
Apr 29, 2022 | 11.76 | 11.85 | 11.34 | 11.37 | 11.37 | 3,249,900 |
Apr 28, 2022 | 10.96 | 11.70 | 10.91 | 11.65 | 11.65 | 2,051,300 |
Apr 27, 2022 | 11.01 | 11.06 | 10.57 | 10.83 | 10.83 | 3,725,200 |
Apr 26, 2022 | 11.30 | 11.32 | 10.84 | 10.86 | 10.86 | 3,629,800 |
Apr 25, 2022 | 11.21 | 11.59 | 11.10 | 11.53 | 11.53 | 2,633,200 |
Apr 22, 2022 | 11.64 | 11.88 | 11.26 | 11.40 | 11.40 | 2,583,400 |
Apr 21, 2022 | 12.35 | 12.49 | 11.67 | 11.77 | 11.77 | 2,721,900 |
Apr 20, 2022 | 12.15 | 12.19 | 11.93 | 12.05 | 12.05 | 2,015,000 |
Apr 19, 2022 | 11.61 | 12.17 | 11.59 | 12.09 | 12.09 | 2,148,700 |
Apr 18, 2022 | 11.59 | 11.70 | 11.44 | 11.57 | 11.57 | 1,852,000 |
Apr 14, 2022 | 11.73 | 11.81 | 11.55 | 11.63 | 11.63 | 1,582,700 |
Apr 13, 2022 | 11.72 | 12.07 | 11.66 | 11.93 | 11.93 | 1,909,300 |
Apr 12, 2022 | 12.03 | 12.14 | 11.55 | 11.64 | 11.64 | 2,195,900 |
Apr 11, 2022 | 11.84 | 12.03 | 11.69 | 11.73 | 11.73 | 2,682,800 |
Apr 08, 2022 | 12.00 | 12.19 | 11.76 | 11.80 | 11.80 | 2,360,200 |
Apr 07, 2022 | 11.95 | 12.05 | 11.69 | 11.97 | 11.97 | 2,655,800 |
Apr 06, 2022 | 12.08 | 12.28 | 11.76 | 12.06 | 12.06 | 2,206,000 |
Apr 05, 2022 | 13.11 | 13.15 | 12.33 | 12.35 | 12.35 | 3,245,300 |
Apr 04, 2022 | 13.06 | 13.27 | 12.88 | 13.27 | 13.27 | 2,281,800 |
Apr 01, 2022 | 12.80 | 12.96 | 12.63 | 12.95 | 12.95 | 2,242,400 |
Mar 31, 2022 | 12.90 | 12.98 | 12.61 | 12.61 | 12.61 | 2,184,300 |
Mar 30, 2022 | 13.02 | 13.12 | 12.79 | 12.83 | 12.83 | 1,596,100 |
Mar 29, 2022 | 13.03 | 13.52 | 12.94 | 13.23 | 13.23 | 2,789,700 |
Mar 28, 2022 | 12.60 | 12.72 | 12.32 | 12.62 | 12.62 | 2,039,800 |
Mar 25, 2022 | 12.93 | 13.06 | 12.75 | 12.79 | 12.79 | 2,683,400 |
Mar 24, 2022 | 12.69 | 12.83 | 12.53 | 12.79 | 12.79 | 2,221,500 |
Mar 23, 2022 | 12.43 | 12.68 | 12.35 | 12.56 | 12.56 | 1,493,400 |
Mar 22, 2022 | 12.55 | 12.67 | 12.24 | 12.50 | 12.50 | 1,850,200 |
Mar 21, 2022 | 12.17 | 12.35 | 11.95 | 12.32 | 12.32 | 2,196,500 |
Mar 18, 2022 | 11.83 | 12.19 | 11.74 | 12.07 | 12.07 | 4,157,600 |
Mar 17, 2022 | 11.13 | 11.71 | 10.97 | 11.65 | 11.65 | 2,364,500 |
Mar 16, 2022 | 10.82 | 11.34 | 10.80 | 11.23 | 11.23 | 4,845,900 |
Mar 15, 2022 | 10.37 | 10.69 | 10.22 | 10.60 | 10.60 | 3,748,600 |
Mar 14, 2022 | 10.58 | 10.66 | 10.08 | 10.35 | 10.35 | 3,689,600 |
Mar 11, 2022 | 11.30 | 11.35 | 10.38 | 10.44 | 10.44 | 5,633,200 |
Mar 10, 2022 | 11.77 | 11.81 | 10.93 | 11.16 | 11.16 | 8,047,900 |
Mar 09, 2022 | 12.98 | 13.53 | 12.92 | 13.26 | 13.26 | 4,038,600 |
Mar 08, 2022 | 12.27 | 12.80 | 11.92 | 12.33 | 12.33 | 3,195,600 |
Mar 07, 2022 | 12.95 | 13.08 | 12.02 | 12.04 | 12.04 | 2,556,600 |
Mar 04, 2022 | 13.37 | 13.45 | 12.84 | 13.01 | 13.01 | 2,879,800 |
Mar 03, 2022 | 13.92 | 13.97 | 13.47 | 13.58 | 13.58 | 1,968,700 |
Mar 02, 2022 | 13.38 | 14.08 | 13.30 | 14.00 | 14.00 | 3,600,300 |
Mar 01, 2022 | 13.80 | 13.80 | 12.99 | 13.15 | 13.15 | 2,364,600 |
Feb 28, 2022 | 13.50 | 13.99 | 13.34 | 13.78 | 13.78 | 2,293,300 |
Feb 25, 2022 | 13.34 | 13.80 | 13.34 | 13.76 | 13.76 | 3,446,800 |
Feb 24, 2022 | 12.74 | 13.77 | 12.70 | 13.74 | 13.74 | 4,709,200 |
Feb 23, 2022 | 14.18 | 14.25 | 13.59 | 13.63 | 13.63 | 2,210,800 |
Feb 22, 2022 | 14.52 | 14.64 | 13.72 | 13.80 | 13.80 | 4,346,000 |
Feb 18, 2022 | 14.98 | 15.21 | 14.82 | 14.93 | 14.93 | 1,560,500 |
Feb 17, 2022 | 15.27 | 15.34 | 14.92 | 14.95 | 14.95 | 1,280,000 |
Feb 16, 2022 | 15.44 | 15.85 | 15.39 | 15.66 | 15.66 | 2,649,600 |
Feb 15, 2022 | 14.71 | 15.44 | 14.67 | 15.35 | 15.35 | 2,036,400 |
Feb 14, 2022 | 14.59 | 14.97 | 14.33 | 14.45 | 14.45 | 1,670,300 |
Feb 11, 2022 | 15.11 | 15.42 | 14.34 | 14.50 | 14.50 | 2,786,300 |
Feb 10, 2022 | 15.20 | 15.84 | 15.12 | 15.24 | 15.24 | 2,673,500 |
Feb 09, 2022 | 14.79 | 15.48 | 14.73 | 15.40 | 15.40 | 2,652,000 |
Feb 08, 2022 | 14.56 | 14.86 | 14.48 | 14.82 | 14.82 | 1,521,300 |
Feb 07, 2022 | 14.18 | 14.85 | 14.08 | 14.68 | 14.68 | 1,693,600 |
Feb 04, 2022 | 14.13 | 14.45 | 13.96 | 14.30 | 14.30 | 1,712,700 |
Feb 03, 2022 | 14.63 | 14.92 | 14.36 | 14.41 | 14.41 | 3,090,200 |
Feb 02, 2022 | 15.67 | 15.71 | 14.86 | 15.27 | 15.27 | 2,849,000 |
Feb 01, 2022 | 15.76 | 16.07 | 15.59 | 15.72 | 15.72 | 2,877,000 |
Jan 31, 2022 | 14.85 | 15.42 | 14.81 | 15.35 | 15.35 | 2,073,700 |
Jan 28, 2022 | 14.53 | 14.77 | 14.20 | 14.74 | 14.74 | 2,220,400 |
Jan 27, 2022 | 15.19 | 15.43 | 14.68 | 14.72 | 14.72 | 3,171,800 |
Jan 26, 2022 | 15.59 | 15.62 | 14.79 | 14.97 | 14.97 | 2,608,300 |
Jan 25, 2022 | 14.99 | 15.41 | 14.66 | 15.28 | 15.28 | 2,428,300 |
Jan 24, 2022 | 14.85 | 15.18 | 14.44 | 15.10 | 15.10 | 3,109,000 |
Jan 21, 2022 | 15.37 | 15.60 | 14.97 | 14.98 | 14.98 | 2,317,200 |
Jan 20, 2022 | 15.53 | 16.01 | 15.36 | 15.39 | 15.39 | 2,647,300 |
Jan 19, 2022 | 15.49 | 15.54 | 15.01 | 15.03 | 15.03 | 1,687,200 |
Jan 18, 2022 | 15.50 | 15.58 | 14.96 | 15.19 | 15.19 | 2,262,000 |
Jan 14, 2022 | 15.54 | 15.94 | 15.54 | 15.90 | 15.90 | 2,106,900 |
Jan 13, 2022 | 16.30 | 16.60 | 15.96 | 16.02 | 16.02 | 4,168,100 |
Jan 12, 2022 | 17.01 | 17.18 | 16.63 | 16.70 | 16.70 | 2,611,100 |
Jan 11, 2022 | 16.65 | 16.95 | 16.64 | 16.77 | 16.77 | 1,281,800 |
Jan 10, 2022 | 17.07 | 17.17 | 16.49 | 16.66 | 16.66 | 1,343,300 |
Jan 07, 2022 | 17.00 | 17.36 | 16.81 | 17.03 | 17.03 | 1,555,500 |
Jan 06, 2022 | 16.44 | 16.92 | 16.10 | 16.76 | 16.76 | 2,518,100 |
Jan 05, 2022 | 17.45 | 17.76 | 16.47 | 16.48 | 16.48 | 3,158,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |