Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 11.13 | 11.62 | 10.94 | 11.60 | 11.60 | 3,113,500 |
May 16, 2022 | 10.37 | 11.16 | 10.31 | 10.86 | 10.86 | 1,733,700 |
May 13, 2022 | 10.39 | 10.75 | 10.15 | 10.49 | 10.49 | 1,470,500 |
May 12, 2022 | 9.73 | 10.29 | 9.53 | 9.94 | 9.94 | 3,121,200 |
May 11, 2022 | 10.41 | 10.86 | 9.95 | 10.13 | 10.13 | 3,506,000 |
May 10, 2022 | 10.88 | 11.29 | 9.97 | 10.61 | 10.61 | 5,771,400 |
May 09, 2022 | 12.06 | 12.11 | 10.03 | 10.16 | 10.16 | 3,747,400 |
May 06, 2022 | 12.96 | 13.19 | 12.28 | 12.41 | 12.41 | 2,690,700 |
May 05, 2022 | 14.91 | 14.91 | 12.87 | 13.09 | 13.09 | 1,818,700 |
May 04, 2022 | 14.34 | 14.97 | 13.44 | 14.95 | 14.95 | 4,459,200 |
May 03, 2022 | 14.31 | 14.73 | 14.13 | 14.57 | 14.57 | 1,686,900 |
May 02, 2022 | 13.77 | 14.32 | 13.59 | 14.29 | 14.29 | 1,650,200 |
Apr 29, 2022 | 14.09 | 14.62 | 13.81 | 13.85 | 13.85 | 1,131,000 |
Apr 28, 2022 | 14.30 | 14.47 | 13.15 | 14.23 | 14.23 | 1,893,500 |
Apr 27, 2022 | 13.77 | 14.19 | 13.75 | 14.04 | 14.04 | 1,081,000 |
Apr 26, 2022 | 14.71 | 14.82 | 13.69 | 13.74 | 13.74 | 1,296,000 |
Apr 25, 2022 | 14.41 | 14.98 | 14.41 | 14.84 | 14.84 | 1,604,200 |
Apr 22, 2022 | 14.99 | 15.21 | 14.51 | 14.57 | 14.57 | 1,092,000 |
Apr 21, 2022 | 16.83 | 16.96 | 15.12 | 15.15 | 15.15 | 2,028,200 |
Apr 20, 2022 | 16.00 | 16.88 | 15.72 | 16.79 | 16.79 | 1,222,900 |
Apr 19, 2022 | 16.61 | 16.61 | 15.38 | 16.00 | 16.00 | 2,082,700 |
Apr 18, 2022 | 17.27 | 17.31 | 16.36 | 16.55 | 16.55 | 1,032,500 |
Apr 14, 2022 | 17.30 | 17.50 | 17.14 | 17.32 | 17.32 | 805,900 |
Apr 13, 2022 | 16.85 | 17.62 | 16.74 | 17.42 | 17.42 | 981,400 |
Apr 12, 2022 | 17.36 | 17.57 | 16.45 | 16.68 | 16.68 | 964,500 |
Apr 11, 2022 | 17.33 | 17.36 | 16.83 | 17.00 | 17.00 | 1,010,700 |
Apr 08, 2022 | 17.43 | 17.97 | 17.02 | 17.46 | 17.46 | 1,020,600 |
Apr 07, 2022 | 18.31 | 18.51 | 17.28 | 17.44 | 17.44 | 1,271,800 |
Apr 06, 2022 | 17.96 | 18.52 | 17.83 | 18.29 | 18.29 | 1,844,300 |
Apr 05, 2022 | 18.91 | 19.34 | 18.16 | 18.29 | 18.29 | 2,546,800 |
Apr 04, 2022 | 17.47 | 19.01 | 17.22 | 18.90 | 18.90 | 3,354,100 |
Apr 01, 2022 | 16.86 | 17.85 | 16.50 | 17.79 | 17.79 | 4,082,000 |
Mar 31, 2022 | 16.32 | 17.06 | 16.32 | 16.83 | 16.83 | 2,513,200 |
Mar 30, 2022 | 16.41 | 17.03 | 16.18 | 16.32 | 16.32 | 1,224,500 |
Mar 29, 2022 | 15.32 | 16.45 | 15.32 | 16.45 | 16.45 | 1,333,700 |
Mar 28, 2022 | 14.80 | 15.22 | 14.63 | 15.14 | 15.14 | 1,384,400 |
Mar 25, 2022 | 16.92 | 17.37 | 14.73 | 14.87 | 14.87 | 4,221,000 |
Mar 24, 2022 | 16.27 | 16.71 | 16.03 | 16.61 | 16.61 | 636,900 |
Mar 23, 2022 | 16.50 | 16.89 | 16.12 | 16.12 | 16.12 | 917,200 |
Mar 22, 2022 | 16.22 | 16.92 | 16.18 | 16.83 | 16.83 | 1,027,100 |
Mar 21, 2022 | 16.66 | 16.73 | 15.58 | 15.74 | 15.74 | 1,361,700 |
Mar 18, 2022 | 16.14 | 17.03 | 16.04 | 16.76 | 16.76 | 3,663,200 |
Mar 17, 2022 | 15.10 | 16.14 | 14.89 | 16.14 | 16.14 | 1,320,400 |
Mar 16, 2022 | 14.50 | 15.03 | 14.08 | 15.02 | 15.02 | 1,283,100 |
Mar 15, 2022 | 13.99 | 14.39 | 13.81 | 14.37 | 14.37 | 1,163,400 |
Mar 14, 2022 | 14.79 | 14.91 | 13.69 | 13.99 | 13.99 | 1,567,300 |
Mar 11, 2022 | 16.10 | 16.38 | 14.79 | 14.84 | 14.84 | 1,435,600 |
Mar 10, 2022 | 15.83 | 16.04 | 15.63 | 16.00 | 16.00 | 801,700 |
Mar 09, 2022 | 15.47 | 16.25 | 15.31 | 16.00 | 16.00 | 1,742,000 |
Mar 08, 2022 | 15.18 | 15.44 | 14.63 | 15.10 | 15.10 | 1,124,800 |
Mar 07, 2022 | 15.17 | 15.59 | 15.10 | 15.23 | 15.23 | 1,253,400 |
Mar 04, 2022 | 15.22 | 15.77 | 15.09 | 15.14 | 15.14 | 897,200 |
Mar 03, 2022 | 16.35 | 16.35 | 15.42 | 15.50 | 15.50 | 1,017,600 |
Mar 02, 2022 | 16.27 | 16.40 | 15.93 | 16.09 | 16.09 | 738,700 |
Mar 01, 2022 | 16.06 | 16.68 | 15.97 | 16.10 | 16.10 | 1,667,900 |
Feb 28, 2022 | 15.40 | 16.32 | 15.27 | 16.04 | 16.04 | 1,624,800 |
Feb 25, 2022 | 15.02 | 15.73 | 15.01 | 15.55 | 15.55 | 1,091,100 |
Feb 24, 2022 | 13.11 | 15.31 | 13.00 | 15.20 | 15.20 | 1,603,500 |
Feb 23, 2022 | 14.69 | 14.69 | 14.13 | 14.16 | 14.16 | 1,189,500 |
Feb 22, 2022 | 14.41 | 14.95 | 14.41 | 14.53 | 14.53 | 737,700 |
Feb 18, 2022 | 14.69 | 14.96 | 14.53 | 14.60 | 14.60 | 654,100 |
Feb 17, 2022 | 15.05 | 15.28 | 14.67 | 14.75 | 14.75 | 809,400 |
Feb 16, 2022 | 15.14 | 15.63 | 15.02 | 15.30 | 15.30 | 481,600 |
Feb 15, 2022 | 15.08 | 15.47 | 14.93 | 15.33 | 15.33 | 7,534,500 |
Feb 14, 2022 | 15.34 | 15.56 | 14.83 | 14.87 | 14.87 | 1,019,100 |
Feb 11, 2022 | 15.87 | 16.09 | 15.19 | 15.38 | 15.38 | 1,487,000 |
Feb 10, 2022 | 15.77 | 16.64 | 15.67 | 15.99 | 15.99 | 1,693,800 |
Feb 09, 2022 | 15.45 | 16.22 | 15.45 | 16.21 | 16.21 | 5,877,700 |
Feb 08, 2022 | 14.90 | 15.41 | 14.80 | 15.32 | 15.32 | 938,200 |
Feb 07, 2022 | 14.40 | 15.13 | 14.28 | 15.01 | 15.01 | 969,900 |
Feb 04, 2022 | 13.61 | 14.11 | 13.46 | 13.90 | 13.90 | 607,800 |
Feb 03, 2022 | 13.93 | 14.10 | 13.56 | 13.63 | 13.63 | 810,600 |
Feb 02, 2022 | 14.45 | 14.45 | 14.04 | 14.05 | 14.05 | 875,900 |
Feb 01, 2022 | 13.90 | 14.49 | 13.72 | 14.43 | 14.43 | 703,800 |
Jan 31, 2022 | 13.15 | 13.97 | 13.00 | 13.94 | 13.94 | 1,273,200 |
Jan 28, 2022 | 12.34 | 13.20 | 12.17 | 13.19 | 13.19 | 1,313,000 |
Jan 27, 2022 | 13.05 | 13.45 | 12.31 | 12.35 | 12.35 | 1,388,800 |
Jan 26, 2022 | 13.13 | 13.97 | 12.93 | 13.01 | 13.01 | 1,353,800 |
Jan 25, 2022 | 12.43 | 13.13 | 12.17 | 12.90 | 12.90 | 1,357,400 |
Jan 24, 2022 | 11.95 | 12.85 | 11.61 | 12.69 | 12.69 | 1,650,100 |
Jan 21, 2022 | 12.48 | 12.85 | 12.15 | 12.15 | 12.15 | 1,129,800 |
Jan 20, 2022 | 13.28 | 13.43 | 12.47 | 12.54 | 12.54 | 1,156,000 |
Jan 19, 2022 | 13.29 | 13.72 | 13.01 | 13.06 | 13.06 | 1,114,500 |
Jan 18, 2022 | 13.32 | 13.67 | 13.02 | 13.15 | 13.15 | 1,448,200 |
Jan 14, 2022 | 12.87 | 13.76 | 12.70 | 13.67 | 13.67 | 1,154,300 |
Jan 13, 2022 | 13.19 | 13.36 | 12.86 | 12.98 | 12.98 | 1,280,400 |
Jan 12, 2022 | 14.09 | 14.15 | 13.11 | 13.22 | 13.22 | 1,410,700 |
Jan 11, 2022 | 14.06 | 14.30 | 13.68 | 13.97 | 13.97 | 623,400 |
Jan 10, 2022 | 13.84 | 14.19 | 13.63 | 14.13 | 14.13 | 960,300 |
Jan 07, 2022 | 13.95 | 14.23 | 13.79 | 14.00 | 14.00 | 718,400 |
Jan 06, 2022 | 14.34 | 14.59 | 13.92 | 14.04 | 14.04 | 1,170,600 |
Jan 05, 2022 | 14.82 | 15.45 | 14.28 | 14.31 | 14.31 | 1,192,900 |
Jan 04, 2022 | 16.51 | 16.69 | 14.67 | 15.02 | 15.02 | 1,763,700 |
Jan 03, 2022 | 16.77 | 16.83 | 15.75 | 16.57 | 16.57 | 1,311,600 |
Dec 31, 2021 | 16.49 | 17.03 | 16.31 | 16.72 | 16.72 | 2,923,600 |
Dec 30, 2021 | 16.39 | 17.03 | 16.22 | 16.44 | 16.44 | 835,400 |
Dec 29, 2021 | 15.87 | 16.57 | 15.63 | 16.43 | 16.43 | 692,300 |
Dec 28, 2021 | 16.35 | 16.60 | 15.97 | 16.00 | 16.00 | 861,300 |
Dec 27, 2021 | 16.85 | 17.07 | 16.27 | 16.44 | 16.44 | 857,900 |
Dec 23, 2021 | 16.49 | 17.10 | 16.47 | 17.00 | 17.00 | 554,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |