Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | 11.14 | 11.83 | 11.14 | 11.80 | 11.80 | 232,500 |
May 24, 2022 | 11.00 | 11.32 | 10.73 | 11.14 | 11.14 | 57,900 |
May 20, 2022 | 11.05 | 11.12 | 10.76 | 10.97 | 10.97 | 80,000 |
May 19, 2022 | 10.93 | 11.29 | 10.89 | 11.04 | 11.04 | 37,300 |
May 18, 2022 | 11.48 | 11.48 | 10.91 | 11.04 | 11.04 | 53,000 |
May 17, 2022 | 11.57 | 11.97 | 11.34 | 11.44 | 11.44 | 76,100 |
May 16, 2022 | 10.77 | 11.64 | 10.73 | 11.45 | 11.45 | 85,300 |
May 13, 2022 | 10.85 | 11.38 | 10.74 | 10.86 | 10.86 | 99,500 |
May 12, 2022 | 10.79 | 11.17 | 10.41 | 10.65 | 10.65 | 164,700 |
May 11, 2022 | 10.29 | 11.39 | 10.29 | 11.01 | 11.01 | 148,200 |
May 10, 2022 | 10.61 | 11.10 | 10.30 | 10.45 | 10.45 | 165,200 |
May 09, 2022 | 11.22 | 11.23 | 10.40 | 10.63 | 10.63 | 129,100 |
May 06, 2022 | 11.64 | 11.64 | 11.08 | 11.61 | 11.61 | 161,800 |
May 05, 2022 | 12.41 | 12.41 | 11.27 | 11.53 | 11.53 | 119,600 |
May 04, 2022 | 11.93 | 12.24 | 11.45 | 12.19 | 12.19 | 239,000 |
May 03, 2022 | 11.17 | 12.02 | 11.17 | 11.79 | 11.79 | 80,000 |
May 02, 2022 | 11.54 | 11.60 | 10.85 | 11.16 | 11.16 | 152,500 |
Apr 29, 2022 | 11.51 | 12.02 | 11.37 | 11.71 | 11.71 | 140,900 |
Apr 28, 2022 | 11.20 | 11.60 | 10.82 | 11.48 | 11.48 | 82,600 |
Apr 27, 2022 | 11.11 | 11.24 | 10.68 | 11.20 | 11.20 | 68,600 |
Apr 26, 2022 | 10.95 | 11.50 | 10.70 | 11.00 | 11.00 | 99,400 |
Apr 25, 2022 | 11.06 | 11.06 | 10.46 | 10.84 | 10.84 | 153,800 |
Apr 22, 2022 | 11.11 | 11.48 | 10.98 | 11.27 | 11.27 | 100,700 |
Apr 21, 2022 | 12.00 | 12.09 | 11.09 | 11.16 | 11.16 | 114,600 |
Apr 20, 2022 | 12.16 | 12.29 | 11.84 | 11.97 | 11.97 | 116,800 |
Apr 19, 2022 | 12.24 | 12.50 | 12.07 | 12.14 | 12.14 | 256,400 |
Apr 18, 2022 | 12.29 | 12.62 | 12.09 | 12.34 | 12.34 | 111,400 |
Apr 14, 2022 | 12.42 | 12.52 | 12.05 | 12.18 | 12.18 | 97,900 |
Apr 13, 2022 | 12.63 | 12.74 | 12.17 | 12.50 | 12.50 | 118,900 |
Apr 12, 2022 | 11.72 | 12.24 | 11.66 | 12.24 | 12.24 | 137,100 |
Apr 11, 2022 | 11.89 | 11.89 | 11.39 | 11.49 | 11.49 | 566,200 |
Apr 08, 2022 | 11.94 | 11.97 | 11.56 | 11.94 | 11.94 | 112,100 |
Apr 07, 2022 | 11.80 | 12.06 | 11.43 | 11.89 | 11.89 | 65,000 |
Apr 06, 2022 | 11.81 | 12.18 | 11.50 | 11.71 | 11.71 | 131,800 |
Apr 05, 2022 | 12.54 | 12.64 | 11.98 | 12.00 | 12.00 | 123,300 |
Apr 04, 2022 | 12.70 | 12.80 | 12.43 | 12.56 | 12.56 | 94,100 |
Apr 01, 2022 | 12.91 | 13.23 | 12.59 | 12.62 | 12.62 | 211,700 |
Mar 31, 2022 | 12.79 | 13.16 | 12.35 | 12.95 | 12.95 | 356,700 |
Mar 30, 2022 | 12.30 | 13.09 | 12.30 | 12.79 | 12.79 | 315,200 |
Mar 29, 2022 | 11.78 | 12.28 | 11.57 | 12.20 | 12.20 | 295,800 |
Mar 28, 2022 | 11.48 | 12.25 | 11.39 | 12.05 | 12.05 | 202,800 |
Mar 25, 2022 | 10.37 | 12.00 | 10.37 | 11.90 | 11.90 | 698,700 |
Mar 24, 2022 | 10.38 | 10.53 | 10.14 | 10.45 | 10.45 | 48,000 |
Mar 23, 2022 | 10.21 | 10.53 | 10.17 | 10.38 | 10.38 | 136,400 |
Mar 22, 2022 | 10.30 | 10.57 | 9.99 | 10.05 | 10.05 | 214,800 |
Mar 21, 2022 | 9.82 | 10.50 | 9.78 | 10.27 | 10.27 | 163,800 |
Mar 18, 2022 | 9.51 | 9.65 | 9.41 | 9.65 | 9.65 | 63,000 |
Mar 17, 2022 | 9.34 | 9.76 | 9.34 | 9.54 | 9.54 | 121,700 |
Mar 16, 2022 | 9.09 | 9.49 | 9.00 | 9.11 | 9.11 | 95,000 |
Mar 15, 2022 | 8.84 | 9.22 | 8.70 | 9.01 | 9.01 | 231,800 |
Mar 14, 2022 | 9.99 | 9.99 | 9.44 | 9.47 | 9.47 | 110,700 |
Mar 11, 2022 | 10.76 | 10.86 | 10.20 | 10.33 | 10.33 | 102,000 |
Mar 10, 2022 | 11.00 | 11.00 | 10.46 | 10.87 | 10.87 | 103,300 |
Mar 09, 2022 | 11.20 | 11.20 | 10.11 | 10.70 | 10.70 | 182,800 |
Mar 08, 2022 | 11.01 | 11.58 | 10.87 | 11.26 | 11.26 | 188,400 |
Mar 07, 2022 | 10.94 | 11.33 | 10.60 | 10.95 | 10.95 | 243,900 |
Mar 04, 2022 | 9.84 | 10.50 | 9.47 | 10.48 | 10.48 | 233,600 |
Mar 03, 2022 | 9.81 | 9.92 | 9.60 | 9.69 | 9.69 | 49,200 |
Mar 02, 2022 | 10.21 | 10.34 | 9.84 | 9.93 | 9.93 | 84,100 |
Mar 01, 2022 | 9.93 | 10.75 | 9.66 | 10.07 | 10.07 | 168,500 |
Feb 28, 2022 | 9.40 | 9.86 | 9.10 | 9.78 | 9.78 | 125,100 |
Feb 25, 2022 | 9.16 | 9.37 | 9.08 | 9.35 | 9.35 | 72,900 |
Feb 24, 2022 | 9.33 | 9.36 | 8.91 | 9.17 | 9.17 | 111,500 |
Feb 23, 2022 | 9.14 | 9.28 | 9.00 | 9.10 | 9.10 | 45,700 |
Feb 22, 2022 | 9.32 | 9.32 | 8.88 | 9.07 | 9.07 | 52,300 |
Feb 18, 2022 | 9.05 | 9.17 | 8.90 | 9.00 | 9.00 | 60,400 |
Feb 17, 2022 | 9.23 | 9.29 | 8.99 | 9.13 | 9.13 | 42,500 |
Feb 16, 2022 | 9.34 | 9.61 | 9.14 | 9.25 | 9.25 | 214,600 |
Feb 15, 2022 | 8.68 | 9.38 | 8.40 | 9.30 | 9.30 | 304,000 |
Feb 14, 2022 | 8.67 | 8.85 | 8.16 | 8.76 | 8.76 | 167,900 |
Feb 11, 2022 | 8.34 | 8.70 | 8.28 | 8.62 | 8.62 | 142,200 |
Feb 10, 2022 | 7.89 | 8.40 | 7.89 | 8.26 | 8.26 | 142,600 |
Feb 09, 2022 | 7.65 | 8.14 | 7.64 | 7.97 | 7.97 | 139,600 |
Feb 08, 2022 | 7.91 | 7.91 | 7.57 | 7.61 | 7.61 | 137,700 |
Feb 07, 2022 | 7.82 | 8.03 | 7.55 | 7.96 | 7.96 | 84,200 |
Feb 04, 2022 | 7.94 | 8.36 | 7.73 | 7.83 | 7.83 | 151,000 |
Feb 03, 2022 | 7.75 | 8.08 | 7.55 | 7.80 | 7.80 | 196,500 |
Feb 02, 2022 | 7.82 | 7.91 | 7.51 | 7.79 | 7.79 | 73,700 |
Feb 01, 2022 | 7.83 | 7.89 | 7.50 | 7.83 | 7.83 | 85,000 |
Jan 31, 2022 | 7.29 | 7.90 | 7.23 | 7.74 | 7.74 | 118,900 |
Jan 28, 2022 | 7.31 | 7.66 | 7.07 | 7.30 | 7.30 | 114,600 |
Jan 27, 2022 | 7.54 | 7.57 | 7.13 | 7.36 | 7.36 | 44,900 |
Jan 26, 2022 | 7.65 | 7.96 | 7.09 | 7.30 | 7.30 | 394,800 |
Jan 25, 2022 | 6.97 | 7.64 | 6.65 | 7.61 | 7.61 | 120,600 |
Jan 24, 2022 | 6.68 | 7.14 | 6.38 | 7.03 | 7.03 | 202,900 |
Jan 21, 2022 | 7.34 | 7.34 | 6.81 | 6.91 | 6.91 | 151,000 |
Jan 20, 2022 | 7.67 | 7.93 | 7.41 | 7.42 | 7.42 | 128,100 |
Jan 19, 2022 | 7.45 | 8.06 | 7.45 | 7.79 | 7.79 | 220,200 |
Jan 18, 2022 | 7.70 | 7.85 | 7.15 | 7.34 | 7.34 | 196,000 |
Jan 17, 2022 | 6.51 | 7.71 | 6.51 | 7.70 | 7.70 | 296,200 |
Jan 14, 2022 | 6.45 | 6.50 | 6.32 | 6.49 | 6.49 | 187,400 |
Jan 13, 2022 | 6.49 | 6.50 | 6.42 | 6.46 | 6.46 | 54,300 |
Jan 12, 2022 | 6.47 | 6.50 | 6.45 | 6.49 | 6.49 | 220,100 |
Jan 11, 2022 | 6.50 | 6.61 | 6.31 | 6.45 | 6.45 | 109,100 |
Jan 10, 2022 | 6.30 | 6.60 | 6.20 | 6.46 | 6.46 | 124,000 |
Jan 07, 2022 | 6.15 | 6.27 | 6.10 | 6.24 | 6.24 | 31,900 |
Jan 06, 2022 | 5.96 | 6.26 | 5.96 | 6.06 | 6.06 | 75,300 |
Jan 05, 2022 | 6.24 | 6.25 | 5.85 | 5.94 | 5.94 | 35,100 |
Jan 04, 2022 | 5.78 | 6.11 | 5.77 | 6.07 | 6.07 | 45,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |