Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 10.40 | 10.75 | 9.85 | 10.55 | 10.55 | 20,200 |
May 19, 2022 | 9.75 | 10.35 | 9.75 | 10.15 | 10.15 | 17,900 |
May 18, 2022 | 10.68 | 10.80 | 9.92 | 10.00 | 10.00 | 27,900 |
May 17, 2022 | 10.56 | 11.04 | 10.53 | 11.00 | 11.00 | 57,200 |
May 16, 2022 | 9.73 | 10.41 | 9.73 | 10.22 | 10.22 | 41,200 |
May 13, 2022 | 9.29 | 9.80 | 9.29 | 9.75 | 9.75 | 67,000 |
May 12, 2022 | 8.25 | 8.98 | 8.15 | 8.97 | 8.97 | 35,300 |
May 11, 2022 | 8.88 | 9.27 | 8.36 | 8.40 | 8.40 | 16,300 |
May 10, 2022 | 8.73 | 9.08 | 8.40 | 8.98 | 8.98 | 61,800 |
May 09, 2022 | 9.15 | 9.15 | 8.28 | 8.42 | 8.42 | 25,500 |
May 06, 2022 | 10.02 | 10.02 | 9.26 | 9.48 | 9.48 | 34,100 |
May 05, 2022 | 11.19 | 11.19 | 9.95 | 10.33 | 10.33 | 34,300 |
May 04, 2022 | 11.10 | 11.45 | 10.15 | 11.38 | 11.38 | 19,600 |
May 03, 2022 | 11.11 | 11.28 | 10.81 | 11.06 | 11.06 | 15,800 |
May 02, 2022 | 10.73 | 11.11 | 10.25 | 10.92 | 10.92 | 45,000 |
Apr 29, 2022 | 11.04 | 11.59 | 10.70 | 10.74 | 10.74 | 50,400 |
Apr 28, 2022 | 11.31 | 11.44 | 10.54 | 11.33 | 11.33 | 25,400 |
Apr 27, 2022 | 10.95 | 11.32 | 10.93 | 11.02 | 11.02 | 13,200 |
Apr 26, 2022 | 11.59 | 11.65 | 10.94 | 10.95 | 10.95 | 17,800 |
Apr 25, 2022 | 11.24 | 11.70 | 10.84 | 11.70 | 11.70 | 27,100 |
Apr 22, 2022 | 12.14 | 12.14 | 11.43 | 11.46 | 11.46 | 54,200 |
Apr 21, 2022 | 13.30 | 13.30 | 12.18 | 12.26 | 12.26 | 36,300 |
Apr 20, 2022 | 13.28 | 13.35 | 12.75 | 13.14 | 13.14 | 41,600 |
Apr 19, 2022 | 12.75 | 13.36 | 12.72 | 13.28 | 13.28 | 20,200 |
Apr 18, 2022 | 14.06 | 14.06 | 12.73 | 12.96 | 12.96 | 53,400 |
Apr 14, 2022 | 14.41 | 14.56 | 14.26 | 14.33 | 14.33 | 10,200 |
Apr 13, 2022 | 13.84 | 14.53 | 13.84 | 14.45 | 14.45 | 34,100 |
Apr 12, 2022 | 14.29 | 14.53 | 13.70 | 13.81 | 13.81 | 29,000 |
Apr 11, 2022 | 15.08 | 15.08 | 14.01 | 14.13 | 14.13 | 82,000 |
Apr 08, 2022 | 15.51 | 15.60 | 15.07 | 15.17 | 15.17 | 41,600 |
Apr 07, 2022 | 15.27 | 15.67 | 14.96 | 15.49 | 15.49 | 39,600 |
Apr 06, 2022 | 14.41 | 15.26 | 14.29 | 15.10 | 15.10 | 32,300 |
Apr 05, 2022 | 15.14 | 15.62 | 14.65 | 14.77 | 14.77 | 41,000 |
Apr 04, 2022 | 15.11 | 15.30 | 14.84 | 15.21 | 15.21 | 63,600 |
Apr 01, 2022 | 14.46 | 15.12 | 14.43 | 15.04 | 15.04 | 45,500 |
Mar 31, 2022 | 14.86 | 14.86 | 14.45 | 14.48 | 14.48 | 95,500 |
Mar 30, 2022 | 15.12 | 15.65 | 14.49 | 14.70 | 14.70 | 83,800 |
Mar 29, 2022 | 14.56 | 15.47 | 14.56 | 15.13 | 15.13 | 115,000 |
Mar 28, 2022 | 14.61 | 14.83 | 13.85 | 14.40 | 14.40 | 18,600 |
Mar 25, 2022 | 14.70 | 14.81 | 14.47 | 14.62 | 14.62 | 29,300 |
Mar 24, 2022 | 14.36 | 14.69 | 14.22 | 14.65 | 14.65 | 47,000 |
Mar 23, 2022 | 14.37 | 15.00 | 14.26 | 14.26 | 14.26 | 47,500 |
Mar 22, 2022 | 14.21 | 14.66 | 14.21 | 14.58 | 14.58 | 49,400 |
Mar 22, 2022 | 0.008 Dividend | |||||
Mar 21, 2022 | 14.48 | 14.72 | 14.06 | 14.13 | 14.12 | 50,400 |
Mar 18, 2022 | 13.99 | 14.65 | 13.99 | 14.46 | 14.45 | 146,600 |
Mar 17, 2022 | 12.93 | 14.19 | 12.93 | 14.07 | 14.06 | 181,000 |
Mar 16, 2022 | 12.44 | 13.07 | 12.16 | 13.07 | 13.06 | 28,700 |
Mar 15, 2022 | 11.70 | 12.07 | 11.55 | 12.04 | 12.03 | 15,800 |
Mar 14, 2022 | 12.85 | 12.85 | 11.44 | 11.68 | 11.67 | 59,300 |
Mar 11, 2022 | 13.26 | 13.58 | 12.95 | 12.99 | 12.98 | 68,600 |
Mar 10, 2022 | 12.69 | 13.20 | 12.45 | 13.16 | 13.15 | 24,600 |
Mar 09, 2022 | 12.53 | 13.25 | 12.39 | 13.13 | 13.12 | 51,000 |
Mar 08, 2022 | 12.10 | 12.80 | 11.65 | 12.04 | 12.03 | 28,000 |
Mar 07, 2022 | 12.48 | 12.58 | 12.17 | 12.23 | 12.22 | 35,900 |
Mar 04, 2022 | 12.63 | 12.95 | 12.40 | 12.85 | 12.84 | 42,800 |
Mar 03, 2022 | 13.43 | 13.43 | 12.68 | 12.96 | 12.95 | 21,200 |
Mar 02, 2022 | 12.75 | 13.59 | 12.75 | 13.43 | 13.42 | 52,300 |
Mar 01, 2022 | 12.67 | 13.00 | 12.40 | 12.67 | 12.66 | 29,500 |
Feb 28, 2022 | 12.64 | 12.90 | 12.31 | 12.79 | 12.78 | 38,700 |
Feb 25, 2022 | 12.32 | 13.23 | 12.21 | 13.15 | 13.14 | 45,000 |
Feb 24, 2022 | 10.80 | 12.20 | 10.75 | 12.20 | 12.19 | 64,700 |
Feb 23, 2022 | 12.32 | 12.52 | 11.57 | 11.63 | 11.62 | 43,600 |
Feb 22, 2022 | 12.64 | 12.76 | 12.12 | 12.25 | 12.24 | 81,800 |
Feb 18, 2022 | 13.04 | 13.20 | 12.59 | 12.84 | 12.83 | 53,500 |
Feb 17, 2022 | 13.71 | 13.71 | 13.01 | 13.03 | 13.02 | 483,200 |
Feb 16, 2022 | 13.80 | 14.10 | 13.72 | 13.93 | 13.92 | 24,500 |
Feb 15, 2022 | 13.85 | 13.96 | 13.63 | 13.88 | 13.87 | 79,200 |
Feb 14, 2022 | 13.32 | 13.51 | 12.79 | 13.06 | 13.05 | 605,300 |
Feb 11, 2022 | 13.79 | 14.28 | 13.18 | 13.51 | 13.50 | 62,300 |
Feb 10, 2022 | 13.53 | 14.72 | 13.53 | 13.78 | 13.77 | 101,000 |
Feb 09, 2022 | 13.44 | 14.11 | 13.44 | 13.95 | 13.94 | 96,400 |
Feb 08, 2022 | 13.02 | 13.22 | 12.61 | 13.21 | 13.20 | 53,400 |
Feb 07, 2022 | 13.23 | 13.52 | 13.15 | 13.30 | 13.29 | 31,800 |
Feb 04, 2022 | 12.52 | 13.20 | 12.39 | 13.02 | 13.01 | 42,000 |
Feb 03, 2022 | 13.18 | 13.18 | 12.58 | 12.68 | 12.67 | 36,400 |
Feb 02, 2022 | 13.76 | 13.76 | 13.00 | 13.55 | 13.54 | 72,500 |
Feb 01, 2022 | 13.21 | 13.84 | 13.06 | 13.66 | 13.65 | 107,700 |
Jan 31, 2022 | 12.21 | 13.21 | 12.21 | 13.21 | 13.20 | 85,200 |
Jan 28, 2022 | 11.40 | 12.25 | 11.20 | 12.25 | 12.24 | 54,300 |
Jan 27, 2022 | 11.99 | 12.49 | 11.40 | 11.47 | 11.46 | 43,100 |
Jan 26, 2022 | 12.32 | 12.70 | 11.62 | 11.83 | 11.82 | 49,900 |
Jan 25, 2022 | 11.73 | 12.46 | 11.32 | 12.14 | 12.13 | 47,900 |
Jan 24, 2022 | 11.41 | 12.14 | 10.34 | 12.14 | 12.13 | 76,600 |
Jan 21, 2022 | 12.45 | 12.52 | 11.82 | 12.00 | 11.99 | 89,800 |
Jan 20, 2022 | 13.01 | 13.53 | 12.53 | 12.60 | 12.59 | 53,700 |
Jan 19, 2022 | 13.23 | 13.53 | 12.92 | 12.93 | 12.92 | 64,700 |
Jan 18, 2022 | 13.62 | 13.62 | 12.93 | 12.98 | 12.97 | 77,000 |
Jan 14, 2022 | 13.56 | 13.85 | 13.10 | 13.82 | 13.81 | 92,700 |
Jan 13, 2022 | 14.70 | 14.70 | 13.68 | 13.79 | 13.78 | 95,000 |
Jan 12, 2022 | 15.69 | 15.69 | 14.48 | 14.65 | 14.64 | 109,500 |
Jan 11, 2022 | 15.30 | 15.65 | 15.09 | 15.60 | 15.59 | 53,700 |
Jan 10, 2022 | 14.71 | 15.42 | 14.41 | 15.40 | 15.39 | 64,600 |
Jan 07, 2022 | 14.67 | 14.92 | 14.53 | 14.68 | 14.67 | 64,500 |
Jan 06, 2022 | 14.76 | 14.81 | 13.68 | 14.59 | 14.58 | 102,000 |
Jan 05, 2022 | 15.61 | 16.00 | 14.68 | 14.74 | 14.73 | 143,800 |
Jan 04, 2022 | 16.42 | 16.42 | 15.21 | 15.63 | 15.62 | 184,600 |
Jan 03, 2022 | 16.01 | 16.47 | 15.40 | 16.32 | 16.31 | 103,100 |
Dec 31, 2021 | 16.12 | 16.53 | 15.86 | 15.88 | 15.87 | 49,600 |
Dec 30, 2021 | 15.83 | 16.67 | 15.83 | 16.12 | 16.11 | 74,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |