Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 8.30 | 8.67 | 8.25 | 8.67 | 8.67 | 229,556 |
May 25, 2022 | 9.16 | 9.28 | 9.11 | 9.12 | 9.12 | 353,200 |
May 24, 2022 | 9.12 | 9.25 | 8.94 | 9.16 | 9.16 | 798,000 |
May 20, 2022 | 9.52 | 9.57 | 9.02 | 9.23 | 9.23 | 403,900 |
May 19, 2022 | 9.25 | 9.51 | 9.07 | 9.32 | 9.32 | 202,200 |
May 18, 2022 | 9.37 | 9.37 | 9.08 | 9.32 | 9.32 | 331,900 |
May 17, 2022 | 9.84 | 9.94 | 9.44 | 9.56 | 9.56 | 344,600 |
May 16, 2022 | 9.51 | 9.57 | 9.31 | 9.41 | 9.41 | 302,700 |
May 13, 2022 | 9.98 | 10.12 | 9.59 | 9.73 | 9.73 | 434,200 |
May 12, 2022 | 9.26 | 9.69 | 8.90 | 9.28 | 9.28 | 1,300,600 |
May 11, 2022 | 10.65 | 11.29 | 9.94 | 10.02 | 10.02 | 1,515,800 |
May 10, 2022 | 11.54 | 11.63 | 11.07 | 11.23 | 11.23 | 364,600 |
May 09, 2022 | 11.26 | 11.52 | 10.59 | 10.82 | 10.82 | 1,308,200 |
May 06, 2022 | 12.70 | 12.83 | 12.41 | 12.67 | 12.67 | 251,300 |
May 05, 2022 | 13.64 | 13.68 | 12.65 | 12.83 | 12.83 | 686,800 |
May 04, 2022 | 13.50 | 13.85 | 13.26 | 13.78 | 13.78 | 524,500 |
May 03, 2022 | 13.32 | 13.40 | 12.97 | 13.04 | 13.04 | 147,000 |
May 02, 2022 | 13.26 | 13.44 | 13.13 | 13.39 | 13.39 | 381,600 |
Apr 29, 2022 | 13.38 | 13.45 | 13.06 | 13.13 | 13.13 | 317,600 |
Apr 28, 2022 | 13.67 | 13.97 | 13.45 | 13.85 | 13.85 | 905,300 |
Apr 27, 2022 | 13.47 | 13.71 | 13.30 | 13.41 | 13.41 | 192,200 |
Apr 26, 2022 | 13.92 | 13.92 | 13.20 | 13.31 | 13.31 | 331,700 |
Apr 25, 2022 | 13.36 | 14.05 | 13.29 | 14.05 | 14.05 | 443,900 |
Apr 22, 2022 | 13.97 | 14.01 | 13.68 | 13.77 | 13.77 | 181,200 |
Apr 21, 2022 | 14.50 | 14.54 | 13.94 | 13.96 | 13.96 | 251,900 |
Apr 20, 2022 | 14.45 | 14.46 | 13.92 | 14.06 | 14.06 | 300,500 |
Apr 19, 2022 | 14.15 | 14.48 | 14.14 | 14.40 | 14.40 | 262,900 |
Apr 18, 2022 | 13.58 | 13.97 | 13.40 | 13.91 | 13.91 | 324,700 |
Apr 14, 2022 | 14.23 | 14.28 | 13.75 | 13.85 | 13.85 | 570,800 |
Apr 13, 2022 | 13.99 | 14.39 | 13.99 | 14.23 | 14.23 | 550,700 |
Apr 12, 2022 | 14.19 | 14.19 | 13.74 | 13.75 | 13.75 | 526,800 |
Apr 11, 2022 | 14.07 | 14.15 | 13.78 | 13.92 | 13.92 | 681,500 |
Apr 08, 2022 | 14.88 | 15.28 | 14.84 | 14.90 | 14.90 | 484,500 |
Apr 07, 2022 | 14.79 | 14.96 | 14.60 | 14.84 | 14.84 | 758,800 |
Apr 06, 2022 | 15.16 | 15.19 | 14.59 | 14.81 | 14.81 | 641,200 |
Apr 05, 2022 | 15.84 | 15.89 | 15.66 | 15.87 | 15.87 | 179,500 |
Apr 04, 2022 | 15.86 | 16.03 | 15.62 | 16.00 | 16.00 | 488,600 |
Apr 01, 2022 | 15.35 | 16.01 | 15.31 | 15.92 | 15.92 | 608,900 |
Mar 31, 2022 | 15.66 | 15.66 | 14.94 | 15.07 | 15.07 | 472,800 |
Mar 30, 2022 | 15.50 | 15.77 | 15.32 | 15.54 | 15.54 | 438,100 |
Mar 29, 2022 | 15.85 | 15.92 | 15.48 | 15.73 | 15.73 | 289,100 |
Mar 28, 2022 | 15.44 | 15.80 | 15.37 | 15.68 | 15.68 | 546,000 |
Mar 25, 2022 | 14.65 | 14.66 | 14.10 | 14.25 | 14.25 | 496,100 |
Mar 24, 2022 | 13.90 | 14.40 | 13.87 | 14.32 | 14.32 | 960,600 |
Mar 23, 2022 | 13.69 | 14.03 | 13.63 | 13.68 | 13.68 | 752,100 |
Mar 22, 2022 | 13.88 | 14.01 | 13.77 | 13.79 | 13.79 | 513,700 |
Mar 21, 2022 | 13.53 | 13.67 | 13.38 | 13.49 | 13.49 | 362,600 |
Mar 18, 2022 | 12.98 | 13.73 | 12.92 | 13.73 | 13.73 | 604,600 |
Mar 17, 2022 | 13.09 | 13.18 | 12.89 | 13.10 | 13.10 | 324,100 |
Mar 16, 2022 | 12.48 | 12.83 | 12.33 | 12.83 | 12.83 | 473,800 |
Mar 15, 2022 | 11.89 | 12.46 | 11.85 | 12.45 | 12.45 | 472,800 |
Mar 14, 2022 | 11.98 | 12.11 | 11.80 | 11.90 | 11.90 | 241,800 |
Mar 11, 2022 | 12.28 | 12.30 | 11.79 | 11.83 | 11.83 | 329,900 |
Mar 10, 2022 | 12.12 | 12.28 | 12.03 | 12.27 | 12.27 | 304,900 |
Mar 09, 2022 | 12.85 | 12.97 | 12.59 | 12.62 | 12.62 | 428,900 |
Mar 08, 2022 | 12.12 | 12.38 | 11.92 | 12.08 | 12.08 | 954,800 |
Mar 07, 2022 | 12.36 | 12.37 | 11.47 | 11.54 | 11.54 | 687,300 |
Mar 04, 2022 | 12.69 | 12.69 | 12.13 | 12.21 | 12.21 | 255,600 |
Mar 03, 2022 | 13.56 | 13.56 | 12.95 | 13.03 | 13.03 | 720,700 |
Mar 02, 2022 | 13.82 | 14.13 | 13.53 | 13.67 | 13.67 | 402,700 |
Mar 01, 2022 | 14.05 | 14.06 | 13.52 | 13.92 | 13.92 | 488,700 |
Feb 28, 2022 | 12.53 | 13.23 | 12.53 | 13.18 | 13.18 | 496,600 |
Feb 25, 2022 | 12.64 | 12.81 | 12.45 | 12.64 | 12.64 | 495,200 |
Feb 24, 2022 | 11.17 | 12.85 | 11.17 | 12.45 | 12.45 | 1,375,300 |
Feb 23, 2022 | 12.76 | 12.76 | 12.17 | 12.23 | 12.23 | 382,400 |
Feb 22, 2022 | 12.08 | 12.45 | 12.00 | 12.19 | 12.19 | 463,400 |
Feb 18, 2022 | 13.41 | 13.47 | 12.88 | 13.02 | 13.02 | 517,300 |
Feb 17, 2022 | 14.02 | 14.05 | 13.43 | 13.51 | 13.51 | 445,900 |
Feb 16, 2022 | 14.30 | 14.86 | 14.19 | 14.68 | 14.68 | 213,500 |
Feb 15, 2022 | 14.59 | 14.71 | 14.46 | 14.55 | 14.55 | 232,600 |
Feb 14, 2022 | 13.84 | 13.89 | 13.36 | 13.52 | 13.52 | 383,300 |
Feb 11, 2022 | 14.55 | 14.65 | 13.59 | 13.62 | 13.62 | 721,500 |
Feb 10, 2022 | 14.59 | 15.19 | 14.40 | 14.53 | 14.53 | 1,187,700 |
Feb 09, 2022 | 14.89 | 15.26 | 14.77 | 15.20 | 15.20 | 656,700 |
Feb 08, 2022 | 14.44 | 14.56 | 14.14 | 14.56 | 14.56 | 480,300 |
Feb 07, 2022 | 14.48 | 14.86 | 14.44 | 14.66 | 14.66 | 617,200 |
Feb 04, 2022 | 13.17 | 13.96 | 13.08 | 13.86 | 13.86 | 1,019,300 |
Feb 03, 2022 | 12.12 | 12.37 | 11.99 | 12.01 | 12.01 | 466,600 |
Feb 02, 2022 | 12.91 | 12.91 | 12.28 | 12.67 | 12.67 | 563,700 |
Feb 01, 2022 | 13.10 | 13.10 | 12.77 | 12.93 | 12.93 | 435,600 |
Jan 31, 2022 | 12.04 | 12.60 | 11.95 | 12.55 | 12.55 | 600,900 |
Jan 28, 2022 | 11.36 | 11.80 | 11.14 | 11.78 | 11.78 | 677,100 |
Jan 27, 2022 | 11.62 | 11.73 | 10.93 | 10.94 | 10.94 | 2,646,200 |
Jan 26, 2022 | 12.25 | 12.58 | 11.50 | 11.71 | 11.71 | 1,617,800 |
Jan 25, 2022 | 11.32 | 11.60 | 11.00 | 11.29 | 11.29 | 1,402,900 |
Jan 24, 2022 | 10.22 | 11.50 | 10.08 | 11.42 | 11.42 | 2,205,400 |
Jan 21, 2022 | 12.95 | 13.15 | 12.44 | 12.69 | 12.69 | 2,008,100 |
Jan 20, 2022 | 14.65 | 14.95 | 14.60 | 14.66 | 14.66 | 594,300 |
Jan 19, 2022 | 14.39 | 14.52 | 14.17 | 14.25 | 14.25 | 605,000 |
Jan 18, 2022 | 14.33 | 14.46 | 14.22 | 14.36 | 14.36 | 402,200 |
Jan 17, 2022 | 15.09 | 15.09 | 14.62 | 14.75 | 14.75 | 268,800 |
Jan 14, 2022 | 14.80 | 15.38 | 14.74 | 15.25 | 15.25 | 701,800 |
Jan 13, 2022 | 15.53 | 15.61 | 14.84 | 15.04 | 15.04 | 906,600 |
Jan 12, 2022 | 15.48 | 15.61 | 15.35 | 15.54 | 15.54 | 536,500 |
Jan 11, 2022 | 14.38 | 15.12 | 14.30 | 14.98 | 14.98 | 871,000 |
Jan 10, 2022 | 13.76 | 14.39 | 13.62 | 14.35 | 14.35 | 1,725,100 |
Jan 07, 2022 | 15.03 | 15.05 | 14.27 | 14.89 | 14.89 | 1,217,500 |
Jan 06, 2022 | 15.90 | 16.18 | 15.74 | 16.01 | 16.01 | 957,900 |
Jan 05, 2022 | 17.82 | 17.91 | 16.78 | 16.84 | 16.84 | 1,275,500 |
Jan 04, 2022 | 18.01 | 18.18 | 17.57 | 17.85 | 17.85 | 521,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |