Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | - | - | - | - | - | - |
May 16, 2022 | - | - | - | - | - | - |
May 13, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
May 12, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
May 11, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
May 10, 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
May 09, 2022 | - | - | - | - | - | - |
May 06, 2022 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
May 05, 2022 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
May 04, 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
May 03, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
May 02, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Apr 29, 2022 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
Apr 28, 2022 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
Apr 27, 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
Apr 26, 2022 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
Apr 25, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
Apr 22, 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Apr 21, 2022 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
Apr 20, 2022 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
Apr 19, 2022 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
Apr 18, 2022 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
Apr 14, 2022 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
Apr 13, 2022 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
Apr 12, 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Apr 11, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Apr 08, 2022 | - | - | - | - | - | - |
Apr 07, 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
Apr 06, 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
Apr 05, 2022 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
Apr 04, 2022 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
Apr 01, 2022 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
Mar 31, 2022 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
Mar 30, 2022 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
Mar 29, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
Mar 28, 2022 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
Mar 25, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Mar 24, 2022 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
Mar 23, 2022 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
Mar 22, 2022 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
Mar 21, 2022 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
Mar 18, 2022 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
Mar 17, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
Mar 16, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
Mar 15, 2022 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Mar 14, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
Mar 11, 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Mar 10, 2022 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
Mar 09, 2022 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
Mar 08, 2022 | - | - | - | - | - | - |
Mar 07, 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
Mar 04, 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
Mar 03, 2022 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
Mar 02, 2022 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
Mar 01, 2022 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
Feb 28, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
Feb 25, 2022 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
Feb 24, 2022 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
Feb 23, 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
Feb 22, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Feb 18, 2022 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
Feb 17, 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
Feb 16, 2022 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
Feb 15, 2022 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
Feb 14, 2022 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
Feb 11, 2022 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
Feb 10, 2022 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
Feb 09, 2022 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
Feb 08, 2022 | - | - | - | - | - | - |
Feb 07, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
Feb 04, 2022 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
Feb 03, 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
Feb 02, 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
Feb 01, 2022 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
Jan 31, 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
Jan 28, 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
Jan 27, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
Jan 26, 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
Jan 25, 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
Jan 24, 2022 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - |
Jan 21, 2022 | - | - | - | - | - | - |
Jan 20, 2022 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
Jan 19, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
Jan 18, 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jan 17, 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
Jan 14, 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
Jan 13, 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
Jan 12, 2022 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | - |
Jan 11, 2022 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
Jan 10, 2022 | - | - | - | - | - | - |
Jan 07, 2022 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
Jan 06, 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
Jan 05, 2022 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
Jan 04, 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
Dec 31, 2021 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
Dec 30, 2021 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
Dec 29, 2021 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
Dec 24, 2021 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
Dec 23, 2021 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
Dec 22, 2021 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |