Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 185 |
May 25, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
May 24, 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
May 23, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
May 20, 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
May 19, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
May 18, 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
May 17, 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
May 16, 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
May 13, 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
May 12, 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
May 11, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
May 10, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
May 09, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
May 06, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
May 05, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
May 04, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
May 03, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
May 02, 2022 | 9.75 | 10.70 | 9.75 | 10.70 | 10.70 | 185 |
Apr 29, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Apr 28, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
Apr 27, 2022 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Apr 26, 2022 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
Apr 25, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 22, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Apr 21, 2022 | 10.20 | 10.20 | 9.60 | 9.60 | 9.60 | 50 |
Apr 20, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Apr 19, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
Apr 14, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Apr 13, 2022 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 500 |
Apr 12, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
Apr 11, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
Apr 08, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Apr 07, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Apr 06, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Apr 05, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Apr 04, 2022 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
Apr 01, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
Mar 31, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Mar 30, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
Mar 29, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 28, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Mar 25, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 24, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Mar 23, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Mar 22, 2022 | 12.90 | 14.20 | 12.90 | 14.20 | 14.20 | 200 |
Mar 21, 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
Mar 18, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Mar 17, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
Mar 16, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Mar 15, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Mar 14, 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
Mar 11, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
Mar 10, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Mar 09, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Mar 08, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Mar 07, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
Mar 04, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
Mar 03, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Mar 02, 2022 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | - |
Mar 01, 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Feb 28, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Feb 25, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Feb 24, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
Feb 23, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Feb 22, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Feb 21, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Feb 18, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
Feb 17, 2022 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
Feb 16, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Feb 15, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Feb 14, 2022 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
Feb 11, 2022 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
Feb 10, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Feb 09, 2022 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
Feb 08, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
Feb 07, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Feb 04, 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
Feb 03, 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Feb 02, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
Feb 01, 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
Jan 31, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 28, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 27, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
Jan 26, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jan 25, 2022 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
Jan 24, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 70 |
Jan 21, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jan 20, 2022 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Jan 19, 2022 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
Jan 18, 2022 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
Jan 17, 2022 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Jan 14, 2022 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
Jan 13, 2022 | 18.20 | 18.70 | 18.20 | 18.70 | 18.70 | 4 |
Jan 12, 2022 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
Jan 11, 2022 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
Jan 10, 2022 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
Jan 07, 2022 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
Jan 06, 2022 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | - |
Jan 05, 2022 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |