Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 13.37 | 13.48 | 12.89 | 12.97 | 12.97 | 297,100 |
May 19, 2022 | 13.30 | 13.68 | 13.15 | 13.16 | 13.16 | 211,600 |
May 18, 2022 | 13.42 | 13.58 | 13.19 | 13.47 | 13.47 | 229,300 |
May 17, 2022 | 13.69 | 13.84 | 13.39 | 13.50 | 13.50 | 312,700 |
May 16, 2022 | 13.00 | 13.54 | 12.90 | 13.38 | 13.38 | 400,100 |
May 13, 2022 | 12.72 | 13.18 | 12.71 | 12.89 | 12.89 | 461,700 |
May 12, 2022 | 11.97 | 12.90 | 11.95 | 12.74 | 12.74 | 630,100 |
May 11, 2022 | 12.33 | 12.64 | 12.05 | 12.15 | 12.15 | 693,600 |
May 10, 2022 | 12.26 | 12.62 | 11.74 | 12.33 | 12.33 | 412,100 |
May 09, 2022 | 11.75 | 12.35 | 11.68 | 12.10 | 12.10 | 446,300 |
May 06, 2022 | 11.47 | 12.38 | 11.38 | 11.93 | 11.93 | 455,700 |
May 05, 2022 | 11.16 | 11.82 | 10.74 | 11.75 | 11.75 | 725,100 |
May 04, 2022 | 11.05 | 11.54 | 10.78 | 11.48 | 11.48 | 685,500 |
May 03, 2022 | 11.07 | 11.39 | 10.92 | 10.97 | 10.97 | 605,300 |
May 02, 2022 | 11.74 | 11.90 | 11.09 | 11.26 | 11.26 | 911,400 |
Apr 29, 2022 | 12.40 | 12.40 | 10.39 | 11.79 | 11.79 | 2,781,900 |
Apr 28, 2022 | 13.80 | 14.06 | 13.58 | 13.87 | 13.87 | 311,900 |
Apr 27, 2022 | 13.84 | 14.08 | 13.52 | 13.70 | 13.70 | 520,600 |
Apr 26, 2022 | 14.16 | 14.43 | 13.83 | 13.86 | 13.86 | 616,500 |
Apr 25, 2022 | 14.58 | 14.82 | 14.36 | 14.71 | 14.71 | 174,900 |
Apr 22, 2022 | 15.25 | 15.25 | 14.68 | 14.71 | 14.71 | 257,100 |
Apr 21, 2022 | 15.77 | 15.88 | 15.16 | 15.28 | 15.28 | 194,600 |
Apr 20, 2022 | 15.65 | 15.82 | 15.53 | 15.74 | 15.74 | 174,800 |
Apr 19, 2022 | 15.28 | 15.66 | 15.17 | 15.60 | 15.60 | 279,500 |
Apr 18, 2022 | 14.90 | 15.70 | 14.88 | 15.20 | 15.20 | 503,900 |
Apr 14, 2022 | 14.72 | 14.77 | 14.45 | 14.56 | 14.56 | 323,000 |
Apr 13, 2022 | 14.83 | 14.92 | 14.69 | 14.75 | 14.75 | 181,900 |
Apr 12, 2022 | 15.02 | 15.25 | 14.63 | 14.70 | 14.70 | 359,100 |
Apr 11, 2022 | 15.05 | 15.17 | 14.76 | 14.93 | 14.93 | 206,900 |
Apr 08, 2022 | 15.12 | 15.14 | 14.96 | 15.07 | 15.07 | 187,400 |
Apr 07, 2022 | 15.63 | 15.65 | 15.01 | 15.15 | 15.15 | 240,300 |
Apr 06, 2022 | 15.08 | 15.54 | 14.90 | 15.50 | 15.50 | 363,000 |
Apr 05, 2022 | 15.63 | 15.65 | 15.10 | 15.19 | 15.19 | 204,600 |
Apr 04, 2022 | 15.50 | 15.77 | 15.20 | 15.69 | 15.69 | 218,100 |
Apr 01, 2022 | 16.14 | 16.16 | 15.49 | 15.57 | 15.57 | 200,800 |
Mar 31, 2022 | 16.24 | 16.31 | 15.90 | 15.94 | 15.94 | 340,400 |
Mar 30, 2022 | 16.72 | 16.79 | 16.05 | 16.26 | 16.26 | 306,700 |
Mar 29, 2022 | 16.52 | 17.28 | 16.49 | 16.80 | 16.80 | 367,100 |
Mar 28, 2022 | 16.75 | 16.77 | 16.16 | 16.32 | 16.32 | 269,300 |
Mar 25, 2022 | 16.40 | 16.82 | 16.23 | 16.72 | 16.72 | 276,600 |
Mar 24, 2022 | 16.55 | 16.58 | 16.24 | 16.36 | 16.36 | 250,600 |
Mar 23, 2022 | 16.37 | 16.57 | 16.27 | 16.50 | 16.50 | 251,900 |
Mar 22, 2022 | 16.01 | 16.54 | 15.96 | 16.45 | 16.45 | 424,600 |
Mar 21, 2022 | 16.07 | 16.35 | 15.78 | 16.07 | 16.07 | 429,600 |
Mar 18, 2022 | 15.50 | 16.27 | 15.43 | 16.25 | 16.25 | 908,500 |
Mar 17, 2022 | 14.90 | 15.55 | 14.80 | 15.52 | 15.52 | 524,000 |
Mar 16, 2022 | 14.31 | 14.98 | 14.15 | 14.81 | 14.81 | 624,200 |
Mar 15, 2022 | 13.94 | 14.16 | 13.47 | 14.16 | 14.16 | 1,206,700 |
Mar 14, 2022 | 15.16 | 15.20 | 13.75 | 13.76 | 13.76 | 850,300 |
Mar 11, 2022 | 15.14 | 15.47 | 14.59 | 15.17 | 15.17 | 2,059,000 |
Mar 10, 2022 | 16.50 | 16.93 | 14.83 | 14.99 | 14.99 | 3,638,200 |
Mar 09, 2022 | 19.17 | 19.38 | 18.72 | 19.33 | 19.33 | 273,300 |
Mar 08, 2022 | 17.73 | 19.04 | 17.73 | 18.93 | 18.93 | 448,100 |
Mar 07, 2022 | 17.44 | 17.84 | 17.43 | 17.66 | 17.66 | 236,200 |
Mar 04, 2022 | 17.86 | 17.93 | 17.41 | 17.50 | 17.50 | 299,300 |
Mar 03, 2022 | 18.35 | 18.49 | 17.95 | 17.95 | 17.95 | 364,100 |
Mar 02, 2022 | 18.44 | 18.68 | 18.30 | 18.49 | 18.49 | 208,700 |
Mar 01, 2022 | 18.90 | 18.97 | 18.16 | 18.25 | 18.25 | 356,800 |
Feb 28, 2022 | 18.61 | 19.12 | 18.61 | 18.96 | 18.96 | 175,800 |
Feb 25, 2022 | 18.87 | 18.95 | 18.31 | 18.85 | 18.85 | 195,600 |
Feb 24, 2022 | 17.91 | 18.56 | 17.69 | 18.52 | 18.52 | 265,300 |
Feb 23, 2022 | 18.62 | 19.25 | 18.25 | 18.28 | 18.28 | 240,300 |
Feb 22, 2022 | 19.00 | 19.21 | 18.36 | 18.50 | 18.50 | 338,100 |
Feb 18, 2022 | 18.92 | 19.23 | 18.91 | 19.03 | 19.03 | 289,500 |
Feb 17, 2022 | 19.72 | 19.75 | 18.90 | 18.91 | 18.91 | 443,900 |
Feb 16, 2022 | 20.08 | 20.10 | 19.52 | 19.68 | 19.68 | 343,000 |
Feb 15, 2022 | 19.90 | 20.23 | 19.77 | 20.14 | 20.14 | 402,800 |
Feb 14, 2022 | 19.38 | 20.11 | 19.37 | 19.68 | 19.68 | 361,200 |
Feb 11, 2022 | 19.52 | 19.95 | 19.19 | 19.34 | 19.34 | 241,400 |
Feb 10, 2022 | 19.43 | 19.85 | 19.37 | 19.49 | 19.49 | 133,600 |
Feb 09, 2022 | 19.78 | 19.87 | 19.40 | 19.60 | 19.60 | 216,600 |
Feb 08, 2022 | 19.04 | 19.62 | 18.90 | 19.59 | 19.59 | 276,400 |
Feb 07, 2022 | 19.40 | 19.58 | 18.95 | 19.06 | 19.06 | 309,800 |
Feb 04, 2022 | 18.99 | 19.34 | 18.96 | 19.14 | 19.14 | 175,700 |
Feb 03, 2022 | 19.39 | 19.39 | 18.95 | 19.01 | 19.01 | 241,900 |
Feb 02, 2022 | 19.92 | 19.92 | 19.18 | 19.40 | 19.40 | 354,200 |
Feb 01, 2022 | 19.34 | 19.78 | 19.30 | 19.67 | 19.67 | 464,400 |
Jan 31, 2022 | 18.76 | 19.25 | 18.60 | 19.10 | 19.10 | 412,500 |
Jan 28, 2022 | 18.42 | 18.61 | 17.88 | 18.60 | 18.60 | 455,000 |
Jan 27, 2022 | 18.90 | 18.93 | 18.25 | 18.42 | 18.42 | 257,000 |
Jan 26, 2022 | 18.25 | 18.93 | 18.10 | 18.44 | 18.44 | 396,100 |
Jan 25, 2022 | 17.90 | 18.21 | 17.55 | 17.98 | 17.98 | 323,300 |
Jan 24, 2022 | 18.13 | 18.13 | 17.40 | 17.98 | 17.98 | 526,800 |
Jan 21, 2022 | 18.75 | 18.75 | 18.22 | 18.34 | 18.34 | 458,200 |
Jan 20, 2022 | 18.86 | 19.25 | 18.76 | 18.80 | 18.80 | 253,200 |
Jan 19, 2022 | 19.19 | 19.30 | 18.68 | 18.72 | 18.72 | 296,600 |
Jan 18, 2022 | 18.97 | 19.29 | 18.68 | 19.13 | 19.13 | 356,900 |
Jan 17, 2022 | 18.99 | 19.11 | 18.90 | 18.98 | 18.98 | 192,000 |
Jan 14, 2022 | 19.05 | 19.08 | 18.72 | 18.94 | 18.94 | 241,800 |
Jan 13, 2022 | 19.18 | 19.43 | 19.03 | 19.12 | 19.12 | 162,400 |
Jan 12, 2022 | 19.46 | 19.54 | 18.80 | 19.01 | 19.01 | 379,400 |
Jan 11, 2022 | 18.91 | 19.43 | 18.78 | 19.33 | 19.33 | 309,000 |
Jan 10, 2022 | 19.35 | 19.40 | 18.61 | 18.88 | 18.88 | 380,600 |
Jan 07, 2022 | 19.60 | 19.75 | 19.11 | 19.31 | 19.31 | 254,000 |
Jan 06, 2022 | 19.65 | 19.66 | 19.04 | 19.44 | 19.44 | 278,700 |
Jan 05, 2022 | 20.69 | 20.87 | 19.49 | 19.57 | 19.57 | 469,100 |
Jan 04, 2022 | 20.40 | 20.90 | 20.39 | 20.71 | 20.71 | 357,900 |
Dec 31, 2021 | 20.06 | 20.28 | 19.77 | 20.26 | 20.26 | 343,800 |
Dec 30, 2021 | 19.95 | 20.47 | 19.95 | 20.12 | 20.12 | 249,100 |
Dec 30, 2021 | 0.2125 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |