Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | - | - | - | - | - | - |
May 17, 2022 | 10.51 | 10.73 | 9.96 | 10.42 | 10.42 | 921,200 |
May 16, 2022 | 10.62 | 10.77 | 10.15 | 10.20 | 10.20 | 1,070,700 |
May 13, 2022 | 10.20 | 10.79 | 10.16 | 10.78 | 10.78 | 1,101,300 |
May 12, 2022 | 9.56 | 10.19 | 9.48 | 9.90 | 9.90 | 1,302,400 |
May 11, 2022 | 9.94 | 10.34 | 9.65 | 9.71 | 9.71 | 1,538,100 |
May 10, 2022 | 10.18 | 10.43 | 9.57 | 10.05 | 10.05 | 2,301,700 |
May 09, 2022 | 10.70 | 10.92 | 9.79 | 9.89 | 9.89 | 2,181,900 |
May 06, 2022 | 11.60 | 11.60 | 10.85 | 10.98 | 10.98 | 1,135,100 |
May 05, 2022 | 12.25 | 12.25 | 11.54 | 11.73 | 11.73 | 943,700 |
May 04, 2022 | 12.30 | 12.57 | 11.72 | 12.52 | 12.52 | 1,160,500 |
May 03, 2022 | 12.52 | 12.62 | 12.08 | 12.21 | 12.21 | 1,014,600 |
May 02, 2022 | 12.17 | 12.61 | 11.99 | 12.60 | 12.60 | 844,100 |
Apr 29, 2022 | 12.37 | 12.72 | 12.11 | 12.17 | 12.17 | 947,100 |
Apr 28, 2022 | 12.23 | 12.68 | 12.02 | 12.54 | 12.54 | 755,600 |
Apr 27, 2022 | 12.32 | 12.61 | 12.03 | 12.06 | 12.06 | 1,061,400 |
Apr 26, 2022 | 12.70 | 12.72 | 12.15 | 12.32 | 12.32 | 1,176,600 |
Apr 25, 2022 | 12.56 | 12.93 | 12.51 | 12.78 | 12.78 | 1,307,400 |
Apr 22, 2022 | 12.92 | 13.18 | 12.57 | 12.71 | 12.71 | 964,700 |
Apr 21, 2022 | 13.47 | 13.80 | 12.92 | 12.96 | 12.96 | 1,201,200 |
Apr 20, 2022 | 13.80 | 13.80 | 13.28 | 13.29 | 13.29 | 956,800 |
Apr 19, 2022 | 13.45 | 14.03 | 13.35 | 13.73 | 13.73 | 691,500 |
Apr 18, 2022 | 13.49 | 13.50 | 13.16 | 13.36 | 13.36 | 984,800 |
Apr 14, 2022 | 14.55 | 14.56 | 13.58 | 13.59 | 13.59 | 754,700 |
Apr 13, 2022 | 13.87 | 14.57 | 13.75 | 14.52 | 14.52 | 927,900 |
Apr 12, 2022 | 13.94 | 14.38 | 13.73 | 13.82 | 13.82 | 1,028,200 |
Apr 11, 2022 | 13.59 | 13.88 | 13.40 | 13.59 | 13.59 | 1,184,700 |
Apr 08, 2022 | 14.14 | 14.18 | 13.85 | 13.85 | 13.85 | 884,900 |
Apr 07, 2022 | 14.09 | 14.40 | 13.94 | 14.26 | 14.26 | 1,274,700 |
Apr 06, 2022 | 14.55 | 14.56 | 13.96 | 14.15 | 14.15 | 1,277,400 |
Apr 05, 2022 | 15.40 | 15.40 | 14.74 | 14.89 | 14.89 | 632,000 |
Apr 04, 2022 | 14.63 | 15.40 | 14.63 | 15.36 | 15.36 | 1,101,000 |
Apr 01, 2022 | 14.92 | 15.17 | 14.37 | 14.64 | 14.64 | 1,455,300 |
Mar 31, 2022 | 15.00 | 15.30 | 14.87 | 14.98 | 14.98 | 842,300 |
Mar 30, 2022 | 15.25 | 15.25 | 14.56 | 14.95 | 14.95 | 1,773,900 |
Mar 29, 2022 | 15.33 | 15.68 | 15.30 | 15.53 | 15.53 | 675,700 |
Mar 28, 2022 | 14.92 | 15.21 | 14.65 | 15.09 | 15.09 | 629,600 |
Mar 25, 2022 | 15.39 | 15.39 | 14.78 | 14.97 | 14.97 | 602,000 |
Mar 24, 2022 | 15.33 | 15.44 | 14.99 | 15.37 | 15.37 | 558,300 |
Mar 23, 2022 | 14.80 | 15.40 | 14.70 | 15.28 | 15.28 | 834,100 |
Mar 22, 2022 | 14.71 | 15.26 | 14.55 | 15.07 | 15.07 | 1,124,000 |
Mar 21, 2022 | 14.75 | 14.93 | 14.25 | 14.68 | 14.68 | 1,334,500 |
Mar 18, 2022 | 15.04 | 15.38 | 14.82 | 14.95 | 14.95 | 6,407,300 |
Mar 17, 2022 | 14.07 | 15.10 | 14.00 | 15.07 | 15.07 | 1,574,000 |
Mar 16, 2022 | 13.77 | 14.36 | 13.55 | 14.14 | 14.14 | 1,438,300 |
Mar 15, 2022 | 13.20 | 13.75 | 13.20 | 13.60 | 13.60 | 1,353,200 |
Mar 14, 2022 | 13.13 | 13.72 | 12.77 | 13.19 | 13.19 | 2,054,400 |
Mar 11, 2022 | 13.75 | 13.76 | 12.85 | 12.87 | 12.87 | 667,000 |
Mar 10, 2022 | 13.25 | 13.71 | 13.19 | 13.59 | 13.59 | 998,800 |
Mar 09, 2022 | 13.06 | 13.71 | 12.91 | 13.48 | 13.48 | 1,333,600 |
Mar 08, 2022 | 12.57 | 13.08 | 12.32 | 12.69 | 12.69 | 1,285,900 |
Mar 07, 2022 | 13.32 | 13.47 | 12.61 | 12.69 | 12.69 | 1,311,700 |
Mar 04, 2022 | 13.93 | 14.21 | 13.14 | 13.26 | 13.26 | 1,307,000 |
Mar 03, 2022 | 15.66 | 15.77 | 13.92 | 14.00 | 14.00 | 2,379,500 |
Mar 02, 2022 | 15.37 | 15.55 | 14.96 | 15.40 | 15.40 | 889,300 |
Mar 01, 2022 | 15.24 | 15.69 | 15.10 | 15.21 | 15.21 | 1,217,800 |
Feb 28, 2022 | 14.99 | 15.49 | 14.69 | 15.18 | 15.18 | 1,717,100 |
Feb 25, 2022 | 14.87 | 15.08 | 14.53 | 15.07 | 15.07 | 638,300 |
Feb 24, 2022 | 13.29 | 15.02 | 13.01 | 14.88 | 14.88 | 1,114,500 |
Feb 23, 2022 | 14.74 | 14.88 | 13.83 | 13.85 | 13.85 | 953,800 |
Feb 22, 2022 | 14.36 | 14.91 | 14.21 | 14.62 | 14.62 | 864,600 |
Feb 18, 2022 | 15.18 | 15.39 | 14.62 | 14.62 | 14.62 | 2,674,700 |
Feb 17, 2022 | 16.18 | 16.18 | 15.22 | 15.22 | 15.22 | 1,161,900 |
Feb 16, 2022 | 16.29 | 16.36 | 15.81 | 16.34 | 16.34 | 699,700 |
Feb 15, 2022 | 16.08 | 16.39 | 15.78 | 16.39 | 16.39 | 731,900 |
Feb 14, 2022 | 15.82 | 16.17 | 15.61 | 15.80 | 15.80 | 640,900 |
Feb 11, 2022 | 16.59 | 16.90 | 15.85 | 15.98 | 15.98 | 791,600 |
Feb 10, 2022 | 16.39 | 16.86 | 16.21 | 16.47 | 16.47 | 806,400 |
Feb 09, 2022 | 16.72 | 17.02 | 16.59 | 16.83 | 16.83 | 818,900 |
Feb 08, 2022 | 16.25 | 16.62 | 16.21 | 16.60 | 16.60 | 631,500 |
Feb 07, 2022 | 15.71 | 16.53 | 15.68 | 16.39 | 16.39 | 843,800 |
Feb 04, 2022 | 15.15 | 15.85 | 15.04 | 15.67 | 15.67 | 860,200 |
Feb 03, 2022 | 15.40 | 15.68 | 15.17 | 15.20 | 15.20 | 949,100 |
Feb 02, 2022 | 16.51 | 16.68 | 15.74 | 15.88 | 15.88 | 687,800 |
Feb 01, 2022 | 16.75 | 16.84 | 16.09 | 16.52 | 16.52 | 766,400 |
Jan 31, 2022 | 15.80 | 16.64 | 15.75 | 16.63 | 16.63 | 1,217,600 |
Jan 28, 2022 | 15.14 | 15.72 | 14.78 | 15.71 | 15.71 | 857,700 |
Jan 27, 2022 | 15.52 | 15.83 | 14.89 | 14.98 | 14.98 | 958,600 |
Jan 26, 2022 | 16.21 | 16.45 | 15.16 | 15.23 | 15.23 | 975,700 |
Jan 25, 2022 | 16.16 | 16.24 | 15.45 | 15.67 | 15.67 | 934,900 |
Jan 24, 2022 | 15.60 | 16.57 | 15.24 | 16.50 | 16.50 | 1,919,200 |
Jan 21, 2022 | 16.18 | 16.79 | 15.96 | 15.96 | 15.96 | 1,817,700 |
Jan 20, 2022 | 16.41 | 17.15 | 16.25 | 16.30 | 16.30 | 1,244,300 |
Jan 19, 2022 | 16.12 | 16.61 | 15.93 | 16.09 | 16.09 | 1,103,400 |
Jan 18, 2022 | 15.57 | 16.17 | 15.33 | 16.00 | 16.00 | 1,638,700 |
Jan 14, 2022 | 15.99 | 16.37 | 15.69 | 15.99 | 15.99 | 925,500 |
Jan 13, 2022 | 16.79 | 16.95 | 16.04 | 16.13 | 16.13 | 809,700 |
Jan 12, 2022 | 17.09 | 17.48 | 16.54 | 16.84 | 16.84 | 770,100 |
Jan 11, 2022 | 16.46 | 17.09 | 16.03 | 16.83 | 16.83 | 1,492,000 |
Jan 10, 2022 | 16.14 | 16.53 | 15.64 | 16.47 | 16.47 | 1,363,000 |
Jan 07, 2022 | 16.44 | 16.76 | 15.99 | 16.53 | 16.53 | 1,970,100 |
Jan 06, 2022 | 16.49 | 16.85 | 16.24 | 16.53 | 16.53 | 1,479,200 |
Jan 05, 2022 | 17.66 | 17.89 | 16.71 | 16.77 | 16.77 | 1,151,100 |
Jan 04, 2022 | 18.38 | 18.40 | 17.25 | 17.99 | 17.99 | 1,567,000 |
Jan 03, 2022 | 18.62 | 18.80 | 17.78 | 18.35 | 18.35 | 1,308,300 |
Dec 31, 2021 | 19.02 | 19.27 | 18.59 | 18.68 | 18.68 | 598,400 |
Dec 30, 2021 | 19.10 | 19.41 | 18.95 | 19.03 | 19.03 | 399,200 |
Dec 29, 2021 | 19.09 | 19.19 | 18.82 | 19.10 | 19.10 | 394,500 |
Dec 28, 2021 | 19.77 | 19.90 | 19.10 | 19.20 | 19.20 | 565,500 |
Dec 27, 2021 | 19.40 | 19.87 | 19.35 | 19.77 | 19.77 | 584,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |