Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 15.40 | 15.40 | 14.61 | 15.11 | 15.11 | 48,400 |
May 19, 2022 | 15.00 | 15.54 | 14.90 | 15.12 | 15.12 | 43,200 |
May 18, 2022 | 15.80 | 15.87 | 15.04 | 15.13 | 15.13 | 61,300 |
May 17, 2022 | 16.05 | 16.08 | 15.63 | 15.79 | 15.79 | 52,000 |
May 16, 2022 | 15.69 | 16.15 | 15.69 | 16.01 | 16.01 | 51,300 |
May 13, 2022 | 14.79 | 16.00 | 14.79 | 15.74 | 15.74 | 101,300 |
May 12, 2022 | 15.24 | 15.24 | 14.26 | 14.69 | 14.69 | 115,900 |
May 11, 2022 | 15.28 | 15.74 | 15.09 | 15.20 | 15.20 | 48,700 |
May 10, 2022 | 15.54 | 15.90 | 15.16 | 15.31 | 15.31 | 46,000 |
May 09, 2022 | 15.44 | 15.53 | 14.61 | 15.36 | 15.36 | 203,800 |
May 06, 2022 | 16.10 | 16.15 | 15.56 | 15.70 | 15.70 | 62,200 |
May 05, 2022 | 15.75 | 16.04 | 15.35 | 15.93 | 15.93 | 59,700 |
May 04, 2022 | 15.26 | 16.17 | 15.24 | 16.09 | 16.09 | 99,800 |
May 03, 2022 | 14.65 | 15.40 | 14.65 | 15.29 | 15.29 | 83,800 |
May 02, 2022 | 14.64 | 14.89 | 14.30 | 14.65 | 14.65 | 38,000 |
Apr 29, 2022 | 15.20 | 15.36 | 14.68 | 14.71 | 14.71 | 47,600 |
Apr 28, 2022 | 15.50 | 15.77 | 15.09 | 15.15 | 15.15 | 58,100 |
Apr 27, 2022 | 14.98 | 15.49 | 14.98 | 15.33 | 15.33 | 43,600 |
Apr 26, 2022 | 15.13 | 15.17 | 14.62 | 14.73 | 14.73 | 74,700 |
Apr 25, 2022 | 15.44 | 15.60 | 14.59 | 15.03 | 15.03 | 193,800 |
Apr 22, 2022 | 15.82 | 16.17 | 15.43 | 15.71 | 15.71 | 96,800 |
Apr 21, 2022 | 17.47 | 17.47 | 15.59 | 16.05 | 16.05 | 211,300 |
Apr 20, 2022 | 17.20 | 17.30 | 16.61 | 16.95 | 16.95 | 62,300 |
Apr 19, 2022 | 16.95 | 17.46 | 16.94 | 17.30 | 17.30 | 49,300 |
Apr 18, 2022 | 16.55 | 16.98 | 16.33 | 16.81 | 16.81 | 68,200 |
Apr 14, 2022 | 16.50 | 17.00 | 16.32 | 16.62 | 16.62 | 119,900 |
Apr 13, 2022 | 16.52 | 16.89 | 16.52 | 16.83 | 16.83 | 24,600 |
Apr 12, 2022 | 16.65 | 16.80 | 16.26 | 16.42 | 16.42 | 103,000 |
Apr 11, 2022 | 17.24 | 17.24 | 16.52 | 16.59 | 16.59 | 82,900 |
Apr 08, 2022 | 17.30 | 17.37 | 17.05 | 17.17 | 17.17 | 72,500 |
Apr 07, 2022 | 17.53 | 17.62 | 16.85 | 17.29 | 17.29 | 65,100 |
Apr 06, 2022 | 17.51 | 18.10 | 17.00 | 17.34 | 17.34 | 158,500 |
Apr 05, 2022 | 18.16 | 18.70 | 17.55 | 17.82 | 17.82 | 123,100 |
Apr 04, 2022 | 18.80 | 18.80 | 18.07 | 18.29 | 18.29 | 119,500 |
Apr 01, 2022 | 18.39 | 18.93 | 18.33 | 18.76 | 18.76 | 106,900 |
Mar 31, 2022 | 17.54 | 18.57 | 17.50 | 18.23 | 18.23 | 117,900 |
Mar 30, 2022 | 18.23 | 18.68 | 18.01 | 18.22 | 18.22 | 100,900 |
Mar 29, 2022 | 18.71 | 19.15 | 17.58 | 17.99 | 17.99 | 196,300 |
Mar 28, 2022 | 18.70 | 19.65 | 18.21 | 18.68 | 18.68 | 411,000 |
Mar 25, 2022 | 16.11 | 18.67 | 16.11 | 18.49 | 18.49 | 386,200 |
Mar 24, 2022 | 16.30 | 16.38 | 15.86 | 16.11 | 16.11 | 105,500 |
Mar 23, 2022 | 16.51 | 16.64 | 16.08 | 16.35 | 16.35 | 138,200 |
Mar 22, 2022 | 15.74 | 16.35 | 15.74 | 15.93 | 15.93 | 166,600 |
Mar 21, 2022 | 15.30 | 15.80 | 15.25 | 15.73 | 15.73 | 99,000 |
Mar 18, 2022 | 15.38 | 15.38 | 14.94 | 15.18 | 15.18 | 45,100 |
Mar 17, 2022 | 15.15 | 15.43 | 15.15 | 15.17 | 15.17 | 52,900 |
Mar 16, 2022 | 15.10 | 15.43 | 14.94 | 15.15 | 15.15 | 79,700 |
Mar 15, 2022 | 14.92 | 15.27 | 14.51 | 15.04 | 15.04 | 104,300 |
Mar 14, 2022 | 15.59 | 15.59 | 14.80 | 14.95 | 14.95 | 119,300 |
Mar 11, 2022 | 15.81 | 15.88 | 15.50 | 15.53 | 15.53 | 28,000 |
Mar 10, 2022 | 15.46 | 15.78 | 15.23 | 15.77 | 15.77 | 103,100 |
Mar 09, 2022 | 15.50 | 15.88 | 15.48 | 15.48 | 15.48 | 39,100 |
Mar 08, 2022 | 15.32 | 15.91 | 15.31 | 15.31 | 15.31 | 74,200 |
Mar 07, 2022 | 15.28 | 15.70 | 15.01 | 15.23 | 15.23 | 61,800 |
Mar 04, 2022 | 15.24 | 15.45 | 15.00 | 15.12 | 15.12 | 65,400 |
Mar 03, 2022 | 15.00 | 15.41 | 14.88 | 15.25 | 15.25 | 98,900 |
Mar 02, 2022 | 15.00 | 15.37 | 14.60 | 14.97 | 14.97 | 220,200 |
Mar 01, 2022 | 15.00 | 15.20 | 14.52 | 14.69 | 14.69 | 88,900 |
Feb 28, 2022 | 15.31 | 15.62 | 14.74 | 15.00 | 15.00 | 187,000 |
Feb 25, 2022 | 15.00 | 15.45 | 14.98 | 15.35 | 15.35 | 74,000 |
Feb 24, 2022 | 14.42 | 15.03 | 14.28 | 14.86 | 14.86 | 106,300 |
Feb 23, 2022 | 15.33 | 15.49 | 14.75 | 14.90 | 14.90 | 92,100 |
Feb 22, 2022 | 14.67 | 15.31 | 14.67 | 15.16 | 15.16 | 75,900 |
Feb 18, 2022 | 15.45 | 15.48 | 14.69 | 14.84 | 14.84 | 137,500 |
Feb 17, 2022 | 15.60 | 15.81 | 15.37 | 15.46 | 15.46 | 30,700 |
Feb 16, 2022 | 15.52 | 16.00 | 15.52 | 15.67 | 15.67 | 77,900 |
Feb 15, 2022 | 15.56 | 15.97 | 15.56 | 15.72 | 15.72 | 33,800 |
Feb 14, 2022 | 15.97 | 16.11 | 15.01 | 15.57 | 15.57 | 163,000 |
Feb 11, 2022 | 16.25 | 16.60 | 15.89 | 16.08 | 16.08 | 128,700 |
Feb 10, 2022 | 15.82 | 16.86 | 15.82 | 16.12 | 16.12 | 551,500 |
Feb 09, 2022 | 15.98 | 16.28 | 15.82 | 15.92 | 15.92 | 101,800 |
Feb 08, 2022 | 16.22 | 16.43 | 15.88 | 16.02 | 16.02 | 67,100 |
Feb 07, 2022 | 15.75 | 16.47 | 15.65 | 16.26 | 16.26 | 164,700 |
Feb 04, 2022 | 16.11 | 16.33 | 15.50 | 15.80 | 15.80 | 112,200 |
Feb 03, 2022 | 16.81 | 16.85 | 15.98 | 16.15 | 16.15 | 129,100 |
Feb 02, 2022 | 16.22 | 16.90 | 15.68 | 16.73 | 16.73 | 678,000 |
Feb 01, 2022 | 15.46 | 16.34 | 15.46 | 16.14 | 16.14 | 223,600 |
Jan 31, 2022 | 15.36 | 15.95 | 15.07 | 15.41 | 15.41 | 152,800 |
Jan 28, 2022 | 15.30 | 15.47 | 15.11 | 15.33 | 15.33 | 73,600 |
Jan 27, 2022 | 15.10 | 15.50 | 14.94 | 15.19 | 15.19 | 122,500 |
Jan 26, 2022 | 15.48 | 15.59 | 14.90 | 15.03 | 15.03 | 103,500 |
Jan 25, 2022 | 15.25 | 15.44 | 14.79 | 15.34 | 15.34 | 125,800 |
Jan 24, 2022 | 15.00 | 15.19 | 14.05 | 15.06 | 15.06 | 201,300 |
Jan 21, 2022 | 15.79 | 15.79 | 15.12 | 15.18 | 15.18 | 208,600 |
Jan 20, 2022 | 15.82 | 16.16 | 15.77 | 15.78 | 15.78 | 102,900 |
Jan 19, 2022 | 16.38 | 16.38 | 15.86 | 15.91 | 15.91 | 75,700 |
Jan 18, 2022 | 15.94 | 16.45 | 15.92 | 16.21 | 16.21 | 143,700 |
Jan 14, 2022 | 15.71 | 16.04 | 15.60 | 15.90 | 15.90 | 99,900 |
Jan 13, 2022 | 15.99 | 16.18 | 15.82 | 15.95 | 15.95 | 65,500 |
Jan 12, 2022 | 16.40 | 16.50 | 15.88 | 15.98 | 15.98 | 80,900 |
Jan 11, 2022 | 15.93 | 16.49 | 15.87 | 16.20 | 16.20 | 151,100 |
Jan 10, 2022 | 15.86 | 16.26 | 15.51 | 16.01 | 16.01 | 146,600 |
Jan 07, 2022 | 15.88 | 16.27 | 15.88 | 15.98 | 15.98 | 82,400 |
Jan 06, 2022 | 15.75 | 16.17 | 15.69 | 15.88 | 15.88 | 72,700 |
Jan 05, 2022 | 15.87 | 16.49 | 15.69 | 15.75 | 15.75 | 76,800 |
Jan 04, 2022 | 15.90 | 16.36 | 15.64 | 15.87 | 15.87 | 83,400 |
Jan 03, 2022 | 16.00 | 16.77 | 15.50 | 15.92 | 15.92 | 248,500 |
Dec 31, 2021 | 15.82 | 16.15 | 15.64 | 16.11 | 16.11 | 289,000 |
Dec 30, 2021 | 15.96 | 16.18 | 15.71 | 15.71 | 15.71 | 82,200 |
Dec 29, 2021 | 16.00 | 16.24 | 15.74 | 15.96 | 15.96 | 43,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |