Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 10.35 | 10.49 | 9.91 | 10.83 | 10.83 | 5,800,527 |
May 26, 2022 | 10.50 | 10.84 | 10.48 | 10.61 | 10.61 | 12,238,500 |
May 25, 2022 | 9.83 | 10.31 | 9.82 | 10.26 | 10.26 | 7,409,000 |
May 24, 2022 | 10.01 | 10.06 | 9.67 | 9.83 | 9.83 | 8,975,500 |
May 23, 2022 | 10.32 | 10.36 | 10.00 | 10.23 | 10.23 | 8,253,500 |
May 20, 2022 | 10.35 | 10.50 | 9.91 | 10.19 | 10.19 | 7,897,700 |
May 19, 2022 | 9.83 | 10.45 | 9.83 | 10.25 | 10.25 | 10,744,200 |
May 18, 2022 | 10.05 | 10.26 | 9.88 | 9.92 | 9.92 | 9,372,900 |
May 17, 2022 | 9.77 | 10.26 | 9.77 | 10.22 | 10.22 | 11,248,900 |
May 16, 2022 | 9.90 | 9.93 | 9.44 | 9.45 | 9.45 | 15,023,200 |
May 13, 2022 | 9.76 | 10.07 | 9.76 | 10.06 | 10.06 | 10,638,400 |
May 12, 2022 | 9.49 | 9.81 | 9.22 | 9.58 | 9.58 | 11,641,200 |
May 11, 2022 | 10.02 | 10.22 | 9.55 | 9.60 | 9.60 | 11,322,900 |
May 10, 2022 | 9.98 | 10.23 | 9.78 | 10.04 | 10.04 | 9,315,100 |
May 09, 2022 | 10.37 | 10.55 | 9.82 | 9.88 | 9.88 | 11,867,500 |
May 06, 2022 | 10.91 | 10.93 | 10.47 | 10.62 | 10.62 | 11,872,100 |
May 05, 2022 | 11.24 | 11.35 | 10.87 | 10.96 | 10.96 | 10,244,200 |
May 04, 2022 | 11.24 | 11.48 | 10.93 | 11.46 | 11.46 | 9,597,500 |
May 03, 2022 | 11.36 | 11.47 | 11.11 | 11.37 | 11.37 | 9,644,000 |
May 02, 2022 | 11.00 | 11.34 | 10.82 | 11.30 | 11.30 | 12,424,600 |
Apr 29, 2022 | 11.35 | 11.59 | 10.99 | 11.01 | 11.01 | 8,603,600 |
Apr 28, 2022 | 11.44 | 11.48 | 10.88 | 11.41 | 11.41 | 12,575,300 |
Apr 27, 2022 | 11.23 | 11.32 | 10.91 | 11.23 | 11.23 | 15,991,400 |
Apr 26, 2022 | 12.51 | 12.54 | 11.55 | 11.57 | 11.57 | 22,907,300 |
Apr 25, 2022 | 12.77 | 13.07 | 12.50 | 13.06 | 13.06 | 13,751,200 |
Apr 22, 2022 | 13.40 | 13.71 | 12.81 | 12.87 | 12.87 | 11,488,900 |
Apr 21, 2022 | 13.75 | 14.07 | 13.39 | 13.53 | 13.53 | 19,818,100 |
Apr 20, 2022 | 13.12 | 13.31 | 12.97 | 13.05 | 13.05 | 9,524,500 |
Apr 19, 2022 | 12.77 | 13.23 | 12.74 | 13.03 | 13.03 | 10,125,700 |
Apr 18, 2022 | 12.64 | 12.80 | 12.47 | 12.66 | 12.66 | 6,338,800 |
Apr 14, 2022 | 12.77 | 12.98 | 12.54 | 12.78 | 12.78 | 10,297,500 |
Apr 13, 2022 | 12.43 | 12.75 | 12.34 | 12.70 | 12.70 | 15,400,900 |
Apr 12, 2022 | 12.16 | 12.26 | 11.88 | 12.17 | 12.17 | 10,700,100 |
Apr 11, 2022 | 11.85 | 12.35 | 11.72 | 12.03 | 12.03 | 9,915,600 |
Apr 08, 2022 | 12.16 | 12.19 | 11.80 | 11.90 | 11.90 | 16,314,800 |
Apr 07, 2022 | 12.47 | 12.55 | 11.77 | 12.09 | 12.09 | 24,885,500 |
Apr 06, 2022 | 13.03 | 13.07 | 12.33 | 12.45 | 12.45 | 35,359,100 |
Apr 05, 2022 | 14.69 | 14.72 | 13.32 | 13.64 | 13.64 | 31,133,500 |
Apr 04, 2022 | 14.71 | 14.80 | 14.48 | 14.68 | 14.68 | 6,937,000 |
Apr 01, 2022 | 15.02 | 15.19 | 14.77 | 14.80 | 14.80 | 6,628,900 |
Mar 31, 2022 | 14.90 | 15.22 | 14.78 | 14.95 | 14.95 | 7,313,500 |
Mar 30, 2022 | 14.86 | 15.10 | 14.79 | 14.83 | 14.83 | 4,691,800 |
Mar 29, 2022 | 15.09 | 15.26 | 14.93 | 15.03 | 15.03 | 6,979,600 |
Mar 28, 2022 | 14.72 | 14.78 | 14.32 | 14.65 | 14.65 | 5,363,500 |
Mar 25, 2022 | 14.49 | 14.84 | 14.42 | 14.56 | 14.56 | 8,771,200 |
Mar 24, 2022 | 14.32 | 14.50 | 14.09 | 14.44 | 14.44 | 8,627,300 |
Mar 23, 2022 | 14.17 | 14.34 | 14.16 | 14.20 | 14.20 | 5,444,900 |
Mar 22, 2022 | 14.20 | 14.51 | 14.19 | 14.36 | 14.36 | 6,563,700 |
Mar 21, 2022 | 14.32 | 14.38 | 14.02 | 14.10 | 14.10 | 7,199,500 |
Mar 18, 2022 | 14.20 | 14.64 | 14.12 | 14.59 | 14.59 | 9,232,200 |
Mar 17, 2022 | 14.17 | 14.41 | 13.98 | 14.36 | 14.36 | 8,121,400 |
Mar 16, 2022 | 13.90 | 14.58 | 13.90 | 14.57 | 14.57 | 11,334,100 |
Mar 15, 2022 | 13.30 | 13.90 | 13.25 | 13.67 | 13.67 | 11,612,300 |
Mar 14, 2022 | 12.62 | 13.01 | 12.46 | 12.75 | 12.75 | 9,034,500 |
Mar 11, 2022 | 13.00 | 13.07 | 12.56 | 12.59 | 12.59 | 6,915,500 |
Mar 10, 2022 | 12.37 | 13.03 | 12.26 | 12.74 | 12.74 | 7,813,700 |
Mar 09, 2022 | 12.69 | 13.04 | 12.40 | 12.72 | 12.72 | 14,561,000 |
Mar 08, 2022 | 11.85 | 12.56 | 11.37 | 11.95 | 11.95 | 14,148,200 |
Mar 07, 2022 | 12.98 | 13.18 | 11.42 | 11.48 | 11.48 | 17,539,400 |
Mar 04, 2022 | 13.55 | 13.62 | 13.00 | 13.21 | 13.21 | 9,574,900 |
Mar 03, 2022 | 14.61 | 14.71 | 13.70 | 13.77 | 13.77 | 10,375,600 |
Mar 02, 2022 | 14.55 | 14.71 | 14.18 | 14.46 | 14.46 | 7,044,400 |
Mar 01, 2022 | 15.09 | 15.13 | 14.19 | 14.39 | 14.39 | 10,192,400 |
Feb 28, 2022 | 15.22 | 15.50 | 14.90 | 15.27 | 15.27 | 8,131,200 |
Feb 25, 2022 | 15.22 | 15.64 | 15.13 | 15.52 | 15.52 | 6,252,700 |
Feb 24, 2022 | 14.06 | 15.20 | 13.96 | 15.14 | 15.14 | 10,030,200 |
Feb 23, 2022 | 15.51 | 15.57 | 14.89 | 14.90 | 14.90 | 5,411,400 |
Feb 22, 2022 | 15.25 | 15.65 | 15.13 | 15.30 | 15.30 | 5,999,700 |
Feb 18, 2022 | 15.80 | 16.02 | 15.46 | 15.50 | 15.50 | 6,852,800 |
Feb 17, 2022 | 15.89 | 16.08 | 15.68 | 15.78 | 15.78 | 5,307,500 |
Feb 16, 2022 | 15.96 | 16.39 | 15.83 | 16.19 | 16.19 | 8,614,800 |
Feb 15, 2022 | 15.66 | 16.24 | 15.59 | 16.03 | 16.03 | 8,882,300 |
Feb 14, 2022 | 15.29 | 15.70 | 15.00 | 15.11 | 15.11 | 8,378,200 |
Feb 11, 2022 | 15.92 | 16.14 | 15.03 | 15.18 | 15.18 | 12,286,300 |
Feb 10, 2022 | 15.74 | 16.22 | 15.70 | 15.88 | 15.88 | 6,763,600 |
Feb 09, 2022 | 15.82 | 16.15 | 15.75 | 15.86 | 15.86 | 9,122,100 |
Feb 08, 2022 | 15.15 | 15.67 | 15.00 | 15.64 | 15.64 | 8,224,400 |
Feb 07, 2022 | 14.80 | 15.25 | 14.80 | 15.00 | 15.00 | 7,816,900 |
Feb 04, 2022 | 14.34 | 14.56 | 14.02 | 14.48 | 14.48 | 7,837,300 |
Feb 03, 2022 | 14.60 | 14.83 | 14.41 | 14.42 | 14.42 | 5,070,700 |
Feb 02, 2022 | 14.92 | 14.95 | 14.53 | 14.73 | 14.73 | 5,339,200 |
Feb 01, 2022 | 14.68 | 14.97 | 14.56 | 14.87 | 14.87 | 6,798,600 |
Jan 31, 2022 | 13.74 | 14.64 | 13.67 | 14.63 | 14.63 | 11,893,200 |
Jan 28, 2022 | 13.85 | 13.92 | 13.30 | 13.90 | 13.90 | 11,284,300 |
Jan 27, 2022 | 13.79 | 14.25 | 13.59 | 13.88 | 13.88 | 11,016,200 |
Jan 26, 2022 | 13.96 | 14.13 | 13.38 | 13.51 | 13.51 | 10,597,700 |
Jan 25, 2022 | 13.50 | 13.87 | 13.44 | 13.73 | 13.73 | 7,045,800 |
Jan 24, 2022 | 13.35 | 13.78 | 12.95 | 13.77 | 13.77 | 10,991,300 |
Jan 21, 2022 | 14.27 | 14.28 | 13.70 | 13.77 | 13.77 | 10,098,300 |
Jan 20, 2022 | 14.51 | 14.79 | 14.29 | 14.31 | 14.31 | 6,469,100 |
Jan 19, 2022 | 14.73 | 14.80 | 14.39 | 14.40 | 14.40 | 5,245,600 |
Jan 18, 2022 | 14.68 | 15.04 | 14.63 | 14.72 | 14.72 | 5,483,500 |
Jan 14, 2022 | 15.05 | 15.09 | 14.64 | 14.85 | 14.85 | 5,883,400 |
Jan 13, 2022 | 14.91 | 15.52 | 14.83 | 15.12 | 15.12 | 8,040,100 |
Jan 12, 2022 | 14.93 | 14.96 | 14.56 | 14.67 | 14.67 | 7,532,300 |
Jan 11, 2022 | 14.63 | 15.07 | 14.57 | 14.93 | 14.93 | 5,674,100 |
Jan 10, 2022 | 15.07 | 15.28 | 14.57 | 14.63 | 14.63 | 8,298,500 |
Jan 07, 2022 | 14.89 | 15.36 | 14.81 | 15.11 | 15.11 | 10,920,800 |
Jan 06, 2022 | 14.90 | 15.05 | 14.55 | 14.70 | 14.70 | 6,261,800 |
Jan 05, 2022 | 14.80 | 15.11 | 14.67 | 14.68 | 14.68 | 9,192,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |