Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 7.71 | 7.72 | 7.56 | 7.56 | 7.56 | 12,700 |
May 19, 2022 | 7.64 | 7.81 | 7.64 | 7.70 | 7.70 | 10,400 |
May 18, 2022 | 7.99 | 7.99 | 7.54 | 7.75 | 7.75 | 72,100 |
May 17, 2022 | 8.18 | 8.20 | 8.18 | 8.18 | 8.18 | 5,500 |
May 16, 2022 | 8.30 | 8.30 | 8.10 | 8.18 | 8.18 | 7,100 |
May 13, 2022 | 8.38 | 8.52 | 8.35 | 8.36 | 8.36 | 11,100 |
May 12, 2022 | 8.35 | 8.45 | 8.35 | 8.35 | 8.35 | 15,300 |
May 11, 2022 | 8.26 | 8.45 | 8.11 | 8.35 | 8.35 | 22,700 |
May 10, 2022 | 9.05 | 9.05 | 8.46 | 8.48 | 8.48 | 15,300 |
May 09, 2022 | 9.14 | 9.14 | 9.02 | 9.02 | 9.02 | 19,800 |
May 06, 2022 | 9.11 | 9.22 | 9.11 | 9.22 | 9.22 | 3,300 |
May 05, 2022 | 9.20 | 9.23 | 9.10 | 9.21 | 9.21 | 11,800 |
May 04, 2022 | 9.34 | 9.34 | 9.12 | 9.20 | 9.20 | 10,300 |
May 03, 2022 | 9.55 | 9.55 | 9.35 | 9.39 | 9.39 | 20,100 |
May 02, 2022 | 9.78 | 9.78 | 9.44 | 9.55 | 9.55 | 7,400 |
Apr 29, 2022 | 9.90 | 9.90 | 9.60 | 9.80 | 9.80 | 17,100 |
Apr 28, 2022 | 9.55 | 9.55 | 9.50 | 9.52 | 9.52 | 12,400 |
Apr 27, 2022 | 9.55 | 9.55 | 9.52 | 9.55 | 9.55 | 9,100 |
Apr 26, 2022 | 9.58 | 9.85 | 9.55 | 9.55 | 9.55 | 10,500 |
Apr 25, 2022 | 9.52 | 9.65 | 9.52 | 9.65 | 9.65 | 10,900 |
Apr 22, 2022 | 9.84 | 9.87 | 9.75 | 9.75 | 9.75 | 2,200 |
Apr 21, 2022 | 9.95 | 9.95 | 9.79 | 9.87 | 9.87 | 4,700 |
Apr 20, 2022 | 9.88 | 9.92 | 9.79 | 9.90 | 9.90 | 8,100 |
Apr 19, 2022 | 9.83 | 9.90 | 9.83 | 9.88 | 9.88 | 6,300 |
Apr 18, 2022 | 9.80 | 9.85 | 9.74 | 9.83 | 9.83 | 8,700 |
Apr 14, 2022 | 9.78 | 9.84 | 9.75 | 9.84 | 9.84 | 3,200 |
Apr 13, 2022 | 9.80 | 9.80 | 9.71 | 9.77 | 9.77 | 2,400 |
Apr 12, 2022 | 9.55 | 9.81 | 9.55 | 9.81 | 9.81 | 13,000 |
Apr 11, 2022 | 9.65 | 9.72 | 9.51 | 9.51 | 9.51 | 6,600 |
Apr 08, 2022 | 9.69 | 9.69 | 9.61 | 9.68 | 9.68 | 8,200 |
Apr 07, 2022 | 9.72 | 9.78 | 9.65 | 9.67 | 9.67 | 6,600 |
Apr 06, 2022 | 9.77 | 9.77 | 9.68 | 9.72 | 9.72 | 13,500 |
Apr 05, 2022 | 9.76 | 9.88 | 9.72 | 9.72 | 9.72 | 11,400 |
Apr 04, 2022 | 9.81 | 9.87 | 9.75 | 9.87 | 9.87 | 8,600 |
Apr 01, 2022 | 9.85 | 9.85 | 9.80 | 9.81 | 9.81 | 4,800 |
Mar 31, 2022 | 9.80 | 9.93 | 9.76 | 9.85 | 9.85 | 23,300 |
Mar 30, 2022 | 9.85 | 9.92 | 9.72 | 9.82 | 9.82 | 12,800 |
Mar 29, 2022 | 9.93 | 9.93 | 9.70 | 9.87 | 9.87 | 18,000 |
Mar 28, 2022 | 9.93 | 9.93 | 9.85 | 9.91 | 9.91 | 7,900 |
Mar 25, 2022 | 9.92 | 10.00 | 9.92 | 9.94 | 9.94 | 11,400 |
Mar 24, 2022 | 9.95 | 10.08 | 9.87 | 9.91 | 9.91 | 27,600 |
Mar 23, 2022 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 11,300 |
Mar 22, 2022 | 9.90 | 9.99 | 9.85 | 9.86 | 9.86 | 15,100 |
Mar 21, 2022 | 9.91 | 9.91 | 9.80 | 9.85 | 9.85 | 9,000 |
Mar 18, 2022 | 9.81 | 10.04 | 9.81 | 10.00 | 10.00 | 7,800 |
Mar 17, 2022 | 9.89 | 10.01 | 9.88 | 9.93 | 9.93 | 10,300 |
Mar 16, 2022 | 9.90 | 10.01 | 9.78 | 10.00 | 10.00 | 19,400 |
Mar 15, 2022 | 9.77 | 9.89 | 9.75 | 9.89 | 9.89 | 2,600 |
Mar 14, 2022 | 9.90 | 9.90 | 9.67 | 9.75 | 9.75 | 6,400 |
Mar 11, 2022 | 10.14 | 10.14 | 9.67 | 9.90 | 9.90 | 30,700 |
Mar 10, 2022 | 10.07 | 10.10 | 9.80 | 10.10 | 10.10 | 16,600 |
Mar 09, 2022 | 9.96 | 10.12 | 9.74 | 9.95 | 9.95 | 23,500 |
Mar 08, 2022 | 9.63 | 9.97 | 9.51 | 9.90 | 9.90 | 26,200 |
Mar 07, 2022 | 10.09 | 10.10 | 9.61 | 9.61 | 9.61 | 49,700 |
Mar 04, 2022 | 10.05 | 10.15 | 9.91 | 10.10 | 10.10 | 17,500 |
Mar 03, 2022 | 10.00 | 10.10 | 9.98 | 10.10 | 10.10 | 6,300 |
Mar 02, 2022 | 10.07 | 10.07 | 9.97 | 9.98 | 9.98 | 6,300 |
Mar 01, 2022 | 10.08 | 10.15 | 9.94 | 10.04 | 10.04 | 7,600 |
Feb 28, 2022 | 9.75 | 10.10 | 9.75 | 10.10 | 10.10 | 15,800 |
Feb 25, 2022 | 9.98 | 9.98 | 9.66 | 9.93 | 9.93 | 8,200 |
Feb 24, 2022 | 9.64 | 9.94 | 9.51 | 9.94 | 9.94 | 9,700 |
Feb 23, 2022 | 9.75 | 9.75 | 9.66 | 9.75 | 9.75 | 10,200 |
Feb 22, 2022 | 9.79 | 9.81 | 9.75 | 9.75 | 9.75 | 7,300 |
Feb 18, 2022 | 9.92 | 9.93 | 9.79 | 9.81 | 9.81 | 8,800 |
Feb 17, 2022 | 9.90 | 9.91 | 9.86 | 9.90 | 9.90 | 3,100 |
Feb 16, 2022 | 9.94 | 10.07 | 9.94 | 10.01 | 10.01 | 1,500 |
Feb 15, 2022 | 10.00 | 10.10 | 9.96 | 10.03 | 10.03 | 16,400 |
Feb 14, 2022 | 9.91 | 10.00 | 9.91 | 9.99 | 9.99 | 3,300 |
Feb 11, 2022 | 9.99 | 9.99 | 9.91 | 9.95 | 9.95 | 11,900 |
Feb 10, 2022 | 9.82 | 9.99 | 9.81 | 9.99 | 9.99 | 5,200 |
Feb 09, 2022 | 9.92 | 9.92 | 9.68 | 9.87 | 9.87 | 18,300 |
Feb 08, 2022 | 9.67 | 9.83 | 9.67 | 9.74 | 9.74 | 34,700 |
Feb 07, 2022 | 9.83 | 9.84 | 9.80 | 9.81 | 9.81 | 8,600 |
Feb 04, 2022 | 9.85 | 9.86 | 9.83 | 9.84 | 9.84 | 2,300 |
Feb 03, 2022 | 9.65 | 10.04 | 9.57 | 9.90 | 9.90 | 14,400 |
Feb 02, 2022 | 10.05 | 10.10 | 10.05 | 10.06 | 10.06 | 12,800 |
Feb 01, 2022 | 9.95 | 10.10 | 9.95 | 10.05 | 10.05 | 10,000 |
Jan 31, 2022 | 10.00 | 10.10 | 9.75 | 10.03 | 10.03 | 9,400 |
Jan 28, 2022 | 9.82 | 10.09 | 9.82 | 10.09 | 10.09 | 14,200 |
Jan 27, 2022 | 9.75 | 9.92 | 9.75 | 9.80 | 9.80 | 8,000 |
Jan 26, 2022 | 9.75 | 9.93 | 9.52 | 9.75 | 9.75 | 138,400 |
Jan 25, 2022 | 9.79 | 9.85 | 9.65 | 9.74 | 9.74 | 22,800 |
Jan 24, 2022 | 9.69 | 9.91 | 9.53 | 9.91 | 9.91 | 22,900 |
Jan 21, 2022 | 9.83 | 9.85 | 9.70 | 9.70 | 9.70 | 6,800 |
Jan 20, 2022 | 10.07 | 10.10 | 9.86 | 9.86 | 9.86 | 5,900 |
Jan 19, 2022 | 10.03 | 10.20 | 9.85 | 10.10 | 10.10 | 13,900 |
Jan 18, 2022 | 10.01 | 10.03 | 9.89 | 10.03 | 10.03 | 8,900 |
Jan 17, 2022 | 10.00 | 10.03 | 10.00 | 10.03 | 10.03 | 11,800 |
Jan 14, 2022 | 10.04 | 10.04 | 9.98 | 10.00 | 10.00 | 5,500 |
Jan 13, 2022 | 10.10 | 10.10 | 10.03 | 10.04 | 10.04 | 9,100 |
Jan 12, 2022 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | 8,100 |
Jan 11, 2022 | 9.94 | 10.04 | 9.93 | 10.04 | 10.04 | 8,600 |
Jan 10, 2022 | 10.10 | 10.15 | 9.90 | 9.90 | 9.90 | 4,500 |
Jan 07, 2022 | 9.94 | 10.18 | 9.87 | 10.15 | 10.15 | 6,600 |
Jan 06, 2022 | 9.70 | 10.00 | 9.70 | 9.94 | 9.94 | 12,200 |
Jan 05, 2022 | 9.91 | 10.00 | 9.75 | 9.75 | 9.75 | 11,700 |
Jan 04, 2022 | 10.00 | 10.00 | 9.94 | 9.95 | 9.95 | 7,600 |
Dec 31, 2021 | 9.89 | 10.00 | 9.80 | 9.96 | 9.96 | 6,300 |
Dec 30, 2021 | 9.81 | 9.89 | 9.80 | 9.87 | 9.87 | 3,900 |
Dec 29, 2021 | 9.53 | 9.90 | 9.53 | 9.75 | 9.75 | 19,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |