Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 12.25 | 13.00 | 11.60 | 11.31 | 11.31 | 530,261 |
May 26, 2022 | 11.70 | 12.39 | 11.53 | 11.60 | 11.60 | 249,200 |
May 25, 2022 | 11.83 | 12.25 | 11.54 | 11.85 | 11.85 | 291,100 |
May 24, 2022 | 12.58 | 12.71 | 11.79 | 12.09 | 12.09 | 206,700 |
May 23, 2022 | 12.83 | 13.14 | 12.50 | 12.75 | 12.75 | 121,800 |
May 20, 2022 | 12.25 | 13.00 | 11.60 | 13.00 | 13.00 | 207,300 |
May 19, 2022 | 11.27 | 12.18 | 11.27 | 12.17 | 12.17 | 190,600 |
May 18, 2022 | 11.75 | 12.35 | 11.30 | 11.67 | 11.67 | 343,200 |
May 17, 2022 | 12.69 | 13.16 | 12.19 | 12.19 | 12.19 | 282,300 |
May 16, 2022 | 13.00 | 13.20 | 12.76 | 12.82 | 12.82 | 231,700 |
May 13, 2022 | 12.50 | 13.25 | 12.45 | 13.12 | 13.12 | 470,400 |
May 12, 2022 | 11.48 | 12.45 | 11.45 | 12.43 | 12.43 | 294,300 |
May 11, 2022 | 11.65 | 12.42 | 11.49 | 11.76 | 11.76 | 362,100 |
May 10, 2022 | 11.52 | 12.64 | 11.51 | 11.71 | 11.71 | 423,900 |
May 09, 2022 | 12.99 | 12.99 | 11.95 | 12.04 | 12.04 | 559,800 |
May 06, 2022 | 12.09 | 13.14 | 11.52 | 13.13 | 13.13 | 630,500 |
May 05, 2022 | 13.05 | 13.05 | 11.73 | 11.95 | 11.95 | 935,700 |
May 04, 2022 | 13.19 | 13.21 | 12.64 | 12.82 | 12.82 | 573,000 |
May 03, 2022 | 13.50 | 13.79 | 12.90 | 13.04 | 13.04 | 318,400 |
May 02, 2022 | 14.00 | 14.57 | 13.00 | 13.71 | 13.71 | 560,400 |
Apr 29, 2022 | 15.00 | 15.29 | 14.02 | 14.05 | 14.05 | 209,300 |
Apr 28, 2022 | 14.75 | 15.00 | 13.69 | 14.91 | 14.91 | 603,800 |
Apr 27, 2022 | 15.60 | 15.75 | 14.39 | 14.46 | 14.46 | 448,200 |
Apr 26, 2022 | 15.74 | 16.02 | 15.12 | 15.64 | 15.64 | 122,100 |
Apr 25, 2022 | 15.62 | 15.94 | 15.40 | 15.70 | 15.70 | 197,400 |
Apr 22, 2022 | 15.50 | 16.80 | 15.50 | 15.80 | 15.80 | 242,000 |
Apr 21, 2022 | 16.39 | 16.79 | 15.63 | 16.15 | 16.15 | 267,000 |
Apr 20, 2022 | 16.16 | 16.78 | 16.16 | 16.40 | 16.40 | 158,900 |
Apr 19, 2022 | 16.16 | 16.65 | 15.51 | 16.65 | 16.65 | 161,200 |
Apr 18, 2022 | 16.10 | 16.84 | 15.73 | 16.16 | 16.16 | 390,500 |
Apr 14, 2022 | 16.85 | 16.85 | 16.11 | 16.62 | 16.62 | 188,700 |
Apr 13, 2022 | 16.25 | 16.98 | 16.01 | 16.76 | 16.76 | 288,400 |
Apr 12, 2022 | 16.64 | 17.57 | 16.25 | 16.40 | 16.40 | 333,400 |
Apr 11, 2022 | 17.53 | 18.00 | 16.92 | 17.09 | 17.09 | 382,500 |
Apr 08, 2022 | 17.50 | 18.00 | 17.32 | 17.67 | 17.67 | 156,900 |
Apr 07, 2022 | 17.83 | 18.10 | 17.17 | 17.75 | 17.75 | 274,400 |
Apr 06, 2022 | 18.50 | 18.50 | 17.50 | 18.04 | 18.04 | 241,300 |
Apr 05, 2022 | 18.73 | 18.98 | 17.91 | 18.56 | 18.56 | 371,800 |
Apr 04, 2022 | 19.13 | 19.51 | 18.50 | 18.97 | 18.97 | 206,700 |
Apr 01, 2022 | 18.93 | 19.30 | 18.38 | 19.09 | 19.09 | 516,600 |
Mar 31, 2022 | 18.06 | 18.70 | 17.62 | 18.65 | 18.65 | 173,100 |
Mar 30, 2022 | 17.45 | 18.09 | 17.01 | 18.06 | 18.06 | 439,200 |
Mar 29, 2022 | 16.96 | 17.60 | 16.92 | 17.42 | 17.42 | 339,500 |
Mar 28, 2022 | 17.47 | 18.37 | 16.66 | 17.32 | 17.32 | 458,400 |
Mar 25, 2022 | 17.76 | 18.67 | 17.10 | 17.54 | 17.54 | 640,300 |
Mar 24, 2022 | 17.35 | 18.36 | 16.91 | 17.34 | 17.34 | 427,300 |
Mar 23, 2022 | 18.00 | 18.24 | 17.05 | 17.45 | 17.45 | 202,700 |
Mar 22, 2022 | 18.10 | 18.58 | 17.79 | 17.85 | 17.85 | 150,700 |
Mar 21, 2022 | 18.05 | 18.40 | 17.67 | 18.22 | 18.22 | 186,500 |
Mar 18, 2022 | 17.38 | 18.38 | 17.02 | 18.05 | 18.05 | 3,784,100 |
Mar 17, 2022 | 15.93 | 17.60 | 15.93 | 17.40 | 17.40 | 214,800 |
Mar 16, 2022 | 16.28 | 17.00 | 15.82 | 16.99 | 16.99 | 218,900 |
Mar 15, 2022 | 15.15 | 16.18 | 15.10 | 16.18 | 16.18 | 337,300 |
Mar 14, 2022 | 15.25 | 16.02 | 15.14 | 15.28 | 15.28 | 234,900 |
Mar 11, 2022 | 16.11 | 16.60 | 15.28 | 15.61 | 15.61 | 229,900 |
Mar 10, 2022 | 15.72 | 16.08 | 15.21 | 16.02 | 16.02 | 237,300 |
Mar 09, 2022 | 16.05 | 16.80 | 15.69 | 15.70 | 15.70 | 320,900 |
Mar 08, 2022 | 15.35 | 16.28 | 14.77 | 15.51 | 15.51 | 749,000 |
Mar 07, 2022 | 16.54 | 16.66 | 15.10 | 15.35 | 15.35 | 642,700 |
Mar 04, 2022 | 17.15 | 17.26 | 16.46 | 16.52 | 16.52 | 405,900 |
Mar 03, 2022 | 17.53 | 17.95 | 17.02 | 17.30 | 17.30 | 364,100 |
Mar 02, 2022 | 18.55 | 18.75 | 17.50 | 17.77 | 17.77 | 325,600 |
Mar 01, 2022 | 19.20 | 19.43 | 17.48 | 18.52 | 18.52 | 642,300 |
Feb 28, 2022 | 18.99 | 19.85 | 18.50 | 19.12 | 19.12 | 275,100 |
Feb 25, 2022 | 19.55 | 19.99 | 18.69 | 18.99 | 18.99 | 330,400 |
Feb 24, 2022 | 18.65 | 19.65 | 18.50 | 19.65 | 19.65 | 332,700 |
Feb 23, 2022 | 20.70 | 20.70 | 19.10 | 19.53 | 19.53 | 341,900 |
Feb 22, 2022 | 20.23 | 20.98 | 19.31 | 20.30 | 20.30 | 366,900 |
Feb 18, 2022 | 21.68 | 21.68 | 20.62 | 21.27 | 21.27 | 266,100 |
Feb 17, 2022 | 22.00 | 22.46 | 20.73 | 21.65 | 21.65 | 434,400 |
Feb 16, 2022 | 22.00 | 22.42 | 21.05 | 21.99 | 21.99 | 250,800 |
Feb 15, 2022 | 21.16 | 21.77 | 20.53 | 21.77 | 21.77 | 446,800 |
Feb 14, 2022 | 21.08 | 21.42 | 19.39 | 20.99 | 20.99 | 218,700 |
Feb 11, 2022 | 20.48 | 21.22 | 19.54 | 20.61 | 20.61 | 540,700 |
Feb 10, 2022 | 19.00 | 21.99 | 19.00 | 20.32 | 20.32 | 811,400 |
Feb 09, 2022 | 18.95 | 20.39 | 18.95 | 20.33 | 20.33 | 402,000 |
Feb 08, 2022 | 19.45 | 19.80 | 18.46 | 19.01 | 19.01 | 317,800 |
Feb 07, 2022 | 17.56 | 19.69 | 17.50 | 19.15 | 19.15 | 475,200 |
Feb 04, 2022 | 17.25 | 19.10 | 17.06 | 18.50 | 18.50 | 715,800 |
Feb 03, 2022 | 17.00 | 18.31 | 17.00 | 17.24 | 17.24 | 228,700 |
Feb 02, 2022 | 18.60 | 19.22 | 17.48 | 18.00 | 18.00 | 442,000 |
Feb 01, 2022 | 17.73 | 18.98 | 17.20 | 18.59 | 18.59 | 419,800 |
Jan 31, 2022 | 16.66 | 18.14 | 16.66 | 17.65 | 17.65 | 506,700 |
Jan 28, 2022 | 16.93 | 17.46 | 16.77 | 17.05 | 17.05 | 555,400 |
Jan 27, 2022 | 17.58 | 18.73 | 17.10 | 17.38 | 17.38 | 331,800 |
Jan 26, 2022 | 18.30 | 19.00 | 17.67 | 18.11 | 18.11 | 285,000 |
Jan 25, 2022 | 17.53 | 18.81 | 17.51 | 18.43 | 18.43 | 381,800 |
Jan 24, 2022 | 17.83 | 19.00 | 16.67 | 18.75 | 18.75 | 896,800 |
Jan 21, 2022 | 19.17 | 19.45 | 18.45 | 19.08 | 19.08 | 437,700 |
Jan 20, 2022 | 21.00 | 21.00 | 19.30 | 19.47 | 19.47 | 430,200 |
Jan 19, 2022 | 20.62 | 20.93 | 19.65 | 20.80 | 20.80 | 321,200 |
Jan 18, 2022 | 20.50 | 20.95 | 19.48 | 20.30 | 20.30 | 237,800 |
Jan 14, 2022 | 19.20 | 21.05 | 19.20 | 20.32 | 20.32 | 342,400 |
Jan 13, 2022 | 20.30 | 21.20 | 20.01 | 20.23 | 20.23 | 363,100 |
Jan 12, 2022 | 20.02 | 21.45 | 20.02 | 20.80 | 20.80 | 384,600 |
Jan 11, 2022 | 20.82 | 21.17 | 20.41 | 20.89 | 20.89 | 204,300 |
Jan 10, 2022 | 21.49 | 21.53 | 20.00 | 20.83 | 20.83 | 302,000 |
Jan 07, 2022 | 19.61 | 21.20 | 19.61 | 20.84 | 20.84 | 380,300 |
Jan 06, 2022 | 20.00 | 20.50 | 19.38 | 20.36 | 20.36 | 246,200 |
Jan 05, 2022 | 21.63 | 21.63 | 19.55 | 20.33 | 20.33 | 762,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |