Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 10.76 | 10.88 | 10.42 | 10.66 | 10.66 | 741,900 |
May 19, 2022 | 10.39 | 10.95 | 10.27 | 10.68 | 10.68 | 903,000 |
May 18, 2022 | 10.56 | 10.57 | 10.09 | 10.12 | 10.12 | 721,200 |
May 17, 2022 | 10.66 | 10.82 | 10.46 | 10.62 | 10.62 | 817,900 |
May 16, 2022 | 10.68 | 10.72 | 10.36 | 10.44 | 10.44 | 632,800 |
May 13, 2022 | 9.66 | 10.70 | 9.66 | 10.55 | 10.55 | 1,181,600 |
May 12, 2022 | 10.51 | 10.52 | 9.46 | 9.67 | 9.67 | 1,913,600 |
May 11, 2022 | 11.10 | 11.42 | 10.62 | 10.70 | 10.70 | 1,119,400 |
May 10, 2022 | 11.40 | 11.45 | 10.65 | 10.86 | 10.86 | 1,138,700 |
May 09, 2022 | 11.89 | 11.90 | 11.07 | 11.07 | 11.07 | 957,200 |
May 06, 2022 | 12.59 | 12.72 | 12.17 | 12.20 | 12.20 | 733,300 |
May 05, 2022 | 13.71 | 13.73 | 12.51 | 12.66 | 12.66 | 817,100 |
May 04, 2022 | 13.33 | 13.60 | 12.96 | 13.55 | 13.55 | 547,500 |
May 03, 2022 | 13.07 | 13.47 | 13.04 | 13.35 | 13.35 | 617,700 |
May 02, 2022 | 12.92 | 13.10 | 12.65 | 13.08 | 13.08 | 789,600 |
Apr 29, 2022 | 13.68 | 13.76 | 13.19 | 13.27 | 13.27 | 1,297,100 |
Apr 28, 2022 | 13.34 | 13.71 | 13.16 | 13.62 | 13.62 | 845,700 |
Apr 27, 2022 | 13.73 | 13.85 | 13.31 | 13.31 | 13.31 | 749,700 |
Apr 26, 2022 | 14.29 | 14.41 | 13.59 | 13.61 | 13.61 | 627,000 |
Apr 25, 2022 | 14.27 | 14.51 | 13.83 | 14.15 | 14.15 | 923,900 |
Apr 22, 2022 | 15.21 | 15.58 | 14.76 | 14.86 | 14.86 | 755,000 |
Apr 21, 2022 | 16.03 | 16.13 | 15.23 | 15.42 | 15.42 | 882,600 |
Apr 20, 2022 | 16.10 | 16.35 | 15.88 | 16.30 | 16.30 | 659,500 |
Apr 19, 2022 | 17.29 | 17.29 | 16.28 | 16.35 | 16.35 | 1,030,600 |
Apr 18, 2022 | 18.26 | 18.41 | 17.52 | 17.55 | 17.55 | 833,300 |
Apr 14, 2022 | 17.88 | 18.06 | 17.64 | 17.94 | 17.94 | 650,100 |
Apr 13, 2022 | 17.54 | 17.99 | 17.50 | 17.91 | 17.91 | 887,200 |
Apr 12, 2022 | 17.25 | 17.65 | 16.94 | 17.30 | 17.30 | 1,032,200 |
Apr 11, 2022 | 17.31 | 17.46 | 16.76 | 17.05 | 17.05 | 673,600 |
Apr 08, 2022 | 16.64 | 17.05 | 16.59 | 16.93 | 16.93 | 568,100 |
Apr 07, 2022 | 16.34 | 16.74 | 16.28 | 16.59 | 16.59 | 581,200 |
Apr 06, 2022 | 16.21 | 16.54 | 16.05 | 16.33 | 16.33 | 500,200 |
Apr 05, 2022 | 16.92 | 17.33 | 16.13 | 16.18 | 16.18 | 633,300 |
Apr 04, 2022 | 17.03 | 17.11 | 16.68 | 16.93 | 16.93 | 563,900 |
Apr 01, 2022 | 16.27 | 17.01 | 16.27 | 17.00 | 17.00 | 452,700 |
Mar 31, 2022 | 16.73 | 17.01 | 16.41 | 16.43 | 16.43 | 529,100 |
Mar 30, 2022 | 16.70 | 17.13 | 16.53 | 16.66 | 16.66 | 518,200 |
Mar 29, 2022 | 15.96 | 16.74 | 15.70 | 16.71 | 16.71 | 905,700 |
Mar 28, 2022 | 17.02 | 17.19 | 16.64 | 16.72 | 16.72 | 458,600 |
Mar 25, 2022 | 17.28 | 17.30 | 16.98 | 17.26 | 17.26 | 602,200 |
Mar 24, 2022 | 17.69 | 18.12 | 17.41 | 17.45 | 17.45 | 748,000 |
Mar 23, 2022 | 17.56 | 17.71 | 17.15 | 17.48 | 17.48 | 483,000 |
Mar 22, 2022 | 17.64 | 17.64 | 17.07 | 17.32 | 17.32 | 602,700 |
Mar 21, 2022 | 17.50 | 18.08 | 17.47 | 17.65 | 17.65 | 805,700 |
Mar 18, 2022 | 17.52 | 17.76 | 17.15 | 17.39 | 17.39 | 866,500 |
Mar 17, 2022 | 17.39 | 18.32 | 17.33 | 17.61 | 17.61 | 1,445,700 |
Mar 16, 2022 | 16.70 | 17.18 | 16.51 | 17.10 | 17.10 | 1,075,700 |
Mar 15, 2022 | 15.90 | 17.41 | 15.75 | 16.98 | 16.98 | 1,215,500 |
Mar 14, 2022 | 16.64 | 16.90 | 16.22 | 16.47 | 16.47 | 953,300 |
Mar 11, 2022 | 16.71 | 17.25 | 16.59 | 17.06 | 17.06 | 1,210,400 |
Mar 10, 2022 | 16.54 | 17.74 | 16.54 | 17.49 | 17.49 | 1,796,500 |
Mar 09, 2022 | 16.08 | 16.56 | 15.80 | 16.35 | 16.35 | 1,218,300 |
Mar 08, 2022 | 16.54 | 18.07 | 16.47 | 16.91 | 16.91 | 2,063,700 |
Mar 07, 2022 | 15.60 | 16.39 | 15.33 | 16.05 | 16.05 | 1,056,500 |
Mar 04, 2022 | 15.18 | 15.76 | 15.16 | 15.55 | 15.55 | 886,200 |
Mar 03, 2022 | 15.24 | 15.35 | 14.76 | 15.03 | 15.03 | 659,500 |
Mar 02, 2022 | 15.18 | 15.28 | 14.84 | 15.19 | 15.19 | 888,600 |
Mar 01, 2022 | 14.38 | 15.56 | 14.36 | 15.53 | 15.53 | 994,700 |
Feb 28, 2022 | 14.67 | 14.67 | 14.03 | 14.27 | 14.27 | 707,700 |
Feb 25, 2022 | 14.23 | 14.43 | 13.84 | 14.38 | 14.38 | 933,100 |
Feb 24, 2022 | 15.79 | 15.79 | 14.18 | 14.55 | 14.55 | 1,564,900 |
Feb 23, 2022 | 14.57 | 15.18 | 14.50 | 14.81 | 14.81 | 890,600 |
Feb 22, 2022 | 14.95 | 15.12 | 14.44 | 14.58 | 14.58 | 623,600 |
Feb 18, 2022 | 15.46 | 15.47 | 14.74 | 14.85 | 14.85 | 668,200 |
Feb 17, 2022 | 15.34 | 15.57 | 15.06 | 15.35 | 15.35 | 1,222,200 |
Feb 16, 2022 | 14.66 | 15.09 | 14.59 | 15.04 | 15.04 | 956,200 |
Feb 15, 2022 | 13.95 | 14.65 | 13.78 | 14.61 | 14.61 | 604,700 |
Feb 14, 2022 | 14.44 | 14.66 | 14.27 | 14.41 | 14.41 | 918,500 |
Feb 11, 2022 | 13.44 | 14.40 | 13.40 | 14.26 | 14.26 | 1,005,900 |
Feb 10, 2022 | 13.56 | 14.07 | 13.34 | 13.42 | 13.42 | 706,000 |
Feb 09, 2022 | 13.64 | 13.87 | 13.51 | 13.65 | 13.65 | 382,200 |
Feb 08, 2022 | 13.32 | 13.74 | 13.25 | 13.69 | 13.69 | 569,100 |
Feb 07, 2022 | 12.77 | 13.45 | 12.75 | 13.36 | 13.36 | 618,700 |
Feb 04, 2022 | 12.44 | 12.85 | 12.39 | 12.63 | 12.63 | 502,800 |
Feb 03, 2022 | 12.54 | 12.73 | 12.24 | 12.51 | 12.51 | 599,100 |
Feb 02, 2022 | 13.14 | 13.23 | 12.77 | 12.80 | 12.80 | 1,002,500 |
Feb 01, 2022 | 13.07 | 13.40 | 12.92 | 13.12 | 13.12 | 1,316,600 |
Jan 31, 2022 | 12.31 | 12.93 | 12.22 | 12.91 | 12.91 | 713,200 |
Jan 28, 2022 | 12.07 | 12.19 | 11.87 | 12.17 | 12.17 | 789,300 |
Jan 27, 2022 | 12.62 | 12.77 | 12.16 | 12.17 | 12.17 | 878,700 |
Jan 26, 2022 | 13.12 | 13.54 | 12.81 | 12.92 | 12.92 | 874,700 |
Jan 25, 2022 | 12.91 | 13.33 | 12.84 | 13.27 | 13.27 | 862,300 |
Jan 24, 2022 | 13.53 | 13.57 | 12.47 | 13.16 | 13.16 | 1,462,500 |
Jan 21, 2022 | 14.62 | 14.70 | 13.78 | 13.87 | 13.87 | 887,100 |
Jan 20, 2022 | 15.00 | 15.12 | 14.54 | 14.61 | 14.61 | 1,137,700 |
Jan 19, 2022 | 13.60 | 14.99 | 13.43 | 14.85 | 14.85 | 1,449,000 |
Jan 18, 2022 | 13.46 | 13.72 | 13.08 | 13.21 | 13.21 | 661,700 |
Jan 17, 2022 | 13.40 | 13.41 | 13.28 | 13.37 | 13.37 | 85,300 |
Jan 14, 2022 | 13.59 | 13.60 | 13.21 | 13.43 | 13.43 | 461,800 |
Jan 13, 2022 | 13.87 | 14.03 | 13.65 | 13.67 | 13.67 | 322,600 |
Jan 12, 2022 | 13.77 | 13.98 | 13.59 | 13.94 | 13.94 | 434,400 |
Jan 11, 2022 | 13.16 | 13.65 | 13.08 | 13.63 | 13.63 | 450,600 |
Jan 10, 2022 | 13.01 | 13.21 | 12.82 | 13.21 | 13.21 | 359,900 |
Jan 07, 2022 | 13.10 | 13.31 | 12.86 | 13.06 | 13.06 | 487,300 |
Jan 06, 2022 | 13.15 | 13.30 | 12.92 | 13.06 | 13.06 | 608,100 |
Jan 05, 2022 | 14.06 | 14.44 | 13.52 | 13.57 | 13.57 | 557,800 |
Jan 04, 2022 | 14.05 | 14.21 | 13.76 | 13.96 | 13.96 | 529,500 |
Dec 31, 2021 | 14.23 | 14.26 | 13.90 | 14.07 | 14.07 | 386,300 |
Dec 30, 2021 | 13.85 | 14.32 | 13.78 | 14.07 | 14.07 | 576,200 |
Dec 29, 2021 | 14.38 | 14.41 | 13.73 | 13.78 | 13.78 | 1,072,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |