Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 9.56 | 10.02 | 9.35 | 9.59 | 9.59 | 617,500 |
Jun 30, 2022 | 9.80 | 9.98 | 9.45 | 9.51 | 9.51 | 1,264,300 |
Jun 29, 2022 | 10.24 | 10.24 | 9.71 | 9.96 | 9.96 | 746,600 |
Jun 28, 2022 | 10.54 | 10.75 | 10.29 | 10.31 | 10.31 | 487,300 |
Jun 27, 2022 | 11.06 | 11.17 | 10.49 | 10.56 | 10.56 | 553,900 |
Jun 24, 2022 | 10.83 | 11.03 | 10.75 | 10.98 | 10.98 | 1,100,100 |
Jun 23, 2022 | 10.36 | 10.76 | 10.36 | 10.72 | 10.72 | 650,400 |
Jun 22, 2022 | 10.05 | 10.45 | 10.05 | 10.26 | 10.26 | 749,500 |
Jun 21, 2022 | 10.40 | 10.76 | 10.09 | 10.31 | 10.31 | 1,025,800 |
Jun 17, 2022 | 9.56 | 10.14 | 9.56 | 10.07 | 10.07 | 2,621,100 |
Jun 16, 2022 | 9.32 | 9.51 | 9.12 | 9.37 | 9.37 | 1,179,800 |
Jun 15, 2022 | 9.37 | 9.98 | 9.27 | 9.70 | 9.70 | 707,800 |
Jun 14, 2022 | 9.25 | 9.38 | 9.03 | 9.19 | 9.19 | 610,400 |
Jun 13, 2022 | 9.11 | 9.29 | 8.81 | 9.22 | 9.22 | 983,800 |
Jun 10, 2022 | 9.78 | 10.03 | 9.34 | 9.40 | 9.40 | 702,400 |
Jun 09, 2022 | 10.00 | 10.15 | 9.90 | 10.08 | 10.08 | 575,700 |
Jun 08, 2022 | 10.01 | 10.19 | 9.91 | 10.08 | 10.08 | 571,700 |
Jun 07, 2022 | 9.77 | 10.07 | 9.60 | 10.04 | 10.04 | 523,000 |
Jun 06, 2022 | 10.21 | 10.38 | 9.99 | 10.00 | 10.00 | 585,300 |
Jun 03, 2022 | 10.00 | 10.07 | 9.76 | 10.03 | 10.03 | 690,400 |
Jun 02, 2022 | 9.49 | 10.02 | 9.42 | 10.01 | 10.01 | 779,600 |
Jun 01, 2022 | 9.90 | 9.95 | 9.27 | 9.47 | 9.47 | 706,300 |
May 31, 2022 | 9.72 | 9.94 | 9.57 | 9.76 | 9.76 | 939,400 |
May 27, 2022 | 9.79 | 10.02 | 9.46 | 9.76 | 9.76 | 527,500 |
May 26, 2022 | 9.71 | 10.34 | 9.65 | 9.74 | 9.74 | 772,900 |
May 25, 2022 | 8.92 | 9.64 | 8.84 | 9.55 | 9.55 | 935,900 |
May 24, 2022 | 9.18 | 9.18 | 8.87 | 8.97 | 8.97 | 966,300 |
May 23, 2022 | 9.66 | 9.76 | 9.30 | 9.41 | 9.41 | 962,100 |
May 20, 2022 | 10.03 | 10.19 | 9.23 | 9.62 | 9.62 | 1,174,300 |
May 19, 2022 | 9.96 | 10.20 | 9.82 | 9.89 | 9.89 | 955,200 |
May 18, 2022 | 10.49 | 10.55 | 9.90 | 10.08 | 10.08 | 870,200 |
May 17, 2022 | 10.80 | 10.97 | 10.32 | 10.80 | 10.80 | 523,000 |
May 16, 2022 | 10.80 | 10.80 | 10.38 | 10.56 | 10.56 | 769,000 |
May 13, 2022 | 10.67 | 10.97 | 10.40 | 10.89 | 10.89 | 939,700 |
May 12, 2022 | 9.69 | 10.58 | 9.64 | 10.44 | 10.44 | 824,100 |
May 11, 2022 | 10.17 | 10.78 | 9.76 | 9.81 | 9.81 | 1,437,500 |
May 10, 2022 | 10.98 | 11.20 | 10.18 | 10.25 | 10.25 | 1,133,600 |
May 09, 2022 | 11.16 | 11.55 | 10.80 | 10.84 | 10.84 | 999,700 |
May 06, 2022 | 11.48 | 11.87 | 10.98 | 11.58 | 11.58 | 941,300 |
May 05, 2022 | 11.45 | 11.54 | 10.90 | 11.49 | 11.49 | 1,198,900 |
May 04, 2022 | 11.09 | 11.74 | 10.67 | 11.71 | 11.71 | 1,251,000 |
May 03, 2022 | 10.61 | 11.37 | 10.51 | 11.13 | 11.13 | 1,253,600 |
May 02, 2022 | 10.20 | 10.63 | 10.07 | 10.62 | 10.62 | 1,396,500 |
Apr 29, 2022 | 10.22 | 10.73 | 10.06 | 10.20 | 10.20 | 1,876,800 |
Apr 28, 2022 | 9.18 | 10.74 | 9.13 | 10.37 | 10.37 | 3,765,600 |
Apr 27, 2022 | 12.39 | 12.54 | 12.02 | 12.23 | 12.23 | 835,700 |
Apr 26, 2022 | 12.87 | 13.00 | 12.14 | 12.31 | 12.31 | 692,200 |
Apr 25, 2022 | 12.70 | 13.14 | 12.58 | 13.00 | 13.00 | 515,400 |
Apr 22, 2022 | 13.40 | 13.63 | 12.67 | 12.84 | 12.84 | 710,600 |
Apr 21, 2022 | 14.07 | 14.16 | 13.31 | 13.49 | 13.49 | 595,900 |
Apr 20, 2022 | 14.82 | 14.82 | 13.74 | 13.79 | 13.79 | 606,400 |
Apr 19, 2022 | 13.84 | 14.93 | 13.84 | 14.75 | 14.75 | 935,300 |
Apr 18, 2022 | 13.41 | 14.25 | 13.15 | 14.08 | 14.08 | 766,100 |
Apr 14, 2022 | 13.64 | 13.99 | 13.32 | 13.40 | 13.40 | 407,000 |
Apr 13, 2022 | 13.30 | 13.72 | 13.16 | 13.62 | 13.62 | 361,300 |
Apr 12, 2022 | 13.93 | 14.17 | 13.34 | 13.38 | 13.38 | 597,700 |
Apr 11, 2022 | 12.85 | 13.86 | 12.85 | 13.58 | 13.58 | 677,900 |
Apr 08, 2022 | 12.75 | 13.43 | 12.71 | 13.00 | 13.00 | 838,700 |
Apr 07, 2022 | 12.69 | 12.86 | 12.30 | 12.77 | 12.77 | 548,800 |
Apr 06, 2022 | 12.77 | 12.94 | 12.41 | 12.74 | 12.74 | 717,600 |
Apr 05, 2022 | 13.29 | 13.48 | 12.75 | 12.86 | 12.86 | 533,600 |
Apr 04, 2022 | 13.06 | 13.39 | 12.95 | 13.25 | 13.25 | 859,700 |
Apr 01, 2022 | 12.81 | 13.20 | 12.80 | 12.98 | 12.98 | 642,400 |
Mar 31, 2022 | 13.22 | 13.22 | 12.75 | 12.76 | 12.76 | 714,900 |
Mar 30, 2022 | 13.85 | 14.03 | 13.11 | 13.16 | 13.16 | 590,300 |
Mar 29, 2022 | 13.50 | 14.24 | 13.49 | 14.00 | 14.00 | 889,000 |
Mar 28, 2022 | 13.50 | 13.57 | 13.00 | 13.35 | 13.35 | 572,300 |
Mar 25, 2022 | 13.56 | 13.69 | 13.22 | 13.50 | 13.50 | 579,000 |
Mar 24, 2022 | 13.54 | 13.58 | 12.96 | 13.49 | 13.49 | 659,200 |
Mar 23, 2022 | 13.93 | 14.04 | 13.33 | 13.44 | 13.44 | 478,100 |
Mar 22, 2022 | 13.98 | 14.37 | 13.83 | 14.11 | 14.11 | 642,700 |
Mar 21, 2022 | 14.42 | 14.54 | 13.71 | 13.80 | 13.80 | 670,700 |
Mar 18, 2022 | 14.36 | 14.75 | 14.23 | 14.54 | 14.54 | 1,226,700 |
Mar 17, 2022 | 13.70 | 14.48 | 13.49 | 14.47 | 14.47 | 993,700 |
Mar 16, 2022 | 13.54 | 14.29 | 13.42 | 14.25 | 14.25 | 947,900 |
Mar 15, 2022 | 13.23 | 13.66 | 12.76 | 13.13 | 13.13 | 912,800 |
Mar 14, 2022 | 13.43 | 13.56 | 12.54 | 13.12 | 13.12 | 1,046,000 |
Mar 11, 2022 | 14.26 | 14.31 | 13.25 | 13.43 | 13.43 | 613,300 |
Mar 10, 2022 | 14.22 | 14.32 | 13.56 | 14.21 | 14.21 | 735,200 |
Mar 09, 2022 | 14.57 | 14.96 | 14.41 | 14.45 | 14.45 | 662,600 |
Mar 08, 2022 | 13.34 | 14.82 | 13.23 | 14.29 | 14.29 | 791,600 |
Mar 07, 2022 | 14.29 | 14.57 | 13.35 | 13.37 | 13.37 | 911,300 |
Mar 04, 2022 | 14.69 | 15.05 | 14.15 | 14.27 | 14.27 | 653,800 |
Mar 03, 2022 | 15.49 | 15.49 | 14.71 | 14.87 | 14.87 | 655,400 |
Mar 02, 2022 | 14.97 | 15.69 | 14.65 | 15.41 | 15.41 | 642,700 |
Mar 01, 2022 | 15.36 | 15.44 | 14.75 | 14.91 | 14.91 | 707,700 |
Feb 28, 2022 | 15.04 | 15.51 | 14.95 | 15.48 | 15.48 | 1,146,100 |
Feb 25, 2022 | 14.87 | 15.25 | 14.56 | 15.15 | 15.15 | 744,600 |
Feb 24, 2022 | 13.26 | 15.02 | 13.16 | 14.89 | 14.89 | 926,000 |
Feb 23, 2022 | 14.99 | 15.12 | 13.86 | 13.91 | 13.91 | 658,300 |
Feb 22, 2022 | 15.43 | 15.60 | 14.78 | 14.86 | 14.86 | 1,010,700 |
Feb 18, 2022 | 15.46 | 15.80 | 15.30 | 15.61 | 15.61 | 954,300 |
Feb 17, 2022 | 15.71 | 15.96 | 15.25 | 15.48 | 15.48 | 676,500 |
Feb 16, 2022 | 16.05 | 16.19 | 15.48 | 15.80 | 15.80 | 887,500 |
Feb 15, 2022 | 15.67 | 16.29 | 15.56 | 16.22 | 16.22 | 913,700 |
Feb 14, 2022 | 15.37 | 15.88 | 15.35 | 15.59 | 15.59 | 656,900 |
Feb 11, 2022 | 15.22 | 15.78 | 15.22 | 15.48 | 15.48 | 1,063,100 |
Feb 10, 2022 | 15.85 | 16.17 | 15.11 | 15.21 | 15.21 | 1,192,800 |
Feb 09, 2022 | 16.49 | 16.57 | 15.81 | 16.16 | 16.16 | 748,000 |
Feb 08, 2022 | 15.77 | 16.50 | 15.70 | 16.18 | 16.18 | 791,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |