Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 9.27 | 9.40 | 9.10 | 9.19 | 9.19 | 402,600 |
May 23, 2022 | 10.26 | 10.26 | 9.52 | 9.59 | 9.59 | 358,500 |
May 20, 2022 | 10.95 | 11.16 | 9.80 | 10.22 | 10.22 | 891,600 |
May 19, 2022 | 8.91 | 11.23 | 8.88 | 11.12 | 11.12 | 1,237,600 |
May 18, 2022 | 9.80 | 10.19 | 9.24 | 9.45 | 9.45 | 559,700 |
May 17, 2022 | 9.74 | 10.27 | 9.73 | 10.00 | 10.00 | 396,800 |
May 16, 2022 | 9.59 | 10.27 | 9.51 | 9.60 | 9.60 | 471,900 |
May 13, 2022 | 9.17 | 9.80 | 8.95 | 9.69 | 9.69 | 636,400 |
May 12, 2022 | 8.90 | 9.35 | 8.66 | 8.85 | 8.85 | 762,500 |
May 11, 2022 | 9.10 | 9.54 | 8.99 | 9.20 | 9.20 | 517,100 |
May 10, 2022 | 9.63 | 9.93 | 8.95 | 9.27 | 9.27 | 684,700 |
May 09, 2022 | 8.83 | 9.77 | 8.69 | 9.50 | 9.50 | 810,700 |
May 06, 2022 | 9.17 | 9.34 | 8.80 | 9.21 | 9.21 | 481,200 |
May 05, 2022 | 9.53 | 9.69 | 8.90 | 9.15 | 9.15 | 407,500 |
May 04, 2022 | 9.57 | 9.91 | 9.10 | 9.82 | 9.82 | 359,000 |
May 03, 2022 | 9.74 | 9.93 | 9.34 | 9.70 | 9.70 | 315,500 |
May 02, 2022 | 9.25 | 9.90 | 9.07 | 9.89 | 9.89 | 349,600 |
Apr 29, 2022 | 9.52 | 9.86 | 9.15 | 9.19 | 9.19 | 430,300 |
Apr 28, 2022 | 10.12 | 10.28 | 9.18 | 9.57 | 9.57 | 694,900 |
Apr 27, 2022 | 9.93 | 10.36 | 9.66 | 9.70 | 9.70 | 446,900 |
Apr 26, 2022 | 11.20 | 11.20 | 9.99 | 10.01 | 10.01 | 428,400 |
Apr 25, 2022 | 10.35 | 11.21 | 10.11 | 11.03 | 11.03 | 716,200 |
Apr 22, 2022 | 10.16 | 10.41 | 9.80 | 10.05 | 10.05 | 389,400 |
Apr 21, 2022 | 10.63 | 10.83 | 10.11 | 10.17 | 10.17 | 388,500 |
Apr 20, 2022 | 11.40 | 11.50 | 10.54 | 10.54 | 10.54 | 491,400 |
Apr 19, 2022 | 10.84 | 11.68 | 10.78 | 11.34 | 11.34 | 272,400 |
Apr 18, 2022 | 11.44 | 11.61 | 10.77 | 10.84 | 10.84 | 519,600 |
Apr 14, 2022 | 11.39 | 11.73 | 11.14 | 11.56 | 11.56 | 614,000 |
Apr 13, 2022 | 10.96 | 11.59 | 10.91 | 11.50 | 11.50 | 361,000 |
Apr 12, 2022 | 11.34 | 11.76 | 10.89 | 10.99 | 10.99 | 503,200 |
Apr 11, 2022 | 11.28 | 11.80 | 11.01 | 11.24 | 11.24 | 608,500 |
Apr 08, 2022 | 13.00 | 13.07 | 11.91 | 11.94 | 11.94 | 838,600 |
Apr 07, 2022 | 12.66 | 13.98 | 12.64 | 13.06 | 13.06 | 1,104,200 |
Apr 06, 2022 | 13.73 | 13.75 | 11.77 | 12.64 | 12.64 | 1,580,800 |
Apr 05, 2022 | 13.24 | 14.77 | 12.62 | 13.39 | 13.39 | 5,184,700 |
Apr 04, 2022 | 10.55 | 12.32 | 10.55 | 12.12 | 12.12 | 1,709,100 |
Apr 01, 2022 | 10.84 | 11.52 | 10.21 | 10.75 | 10.75 | 1,299,500 |
Mar 31, 2022 | 9.68 | 12.05 | 9.45 | 10.84 | 10.84 | 5,228,400 |
Mar 30, 2022 | 9.65 | 9.88 | 9.40 | 9.42 | 9.42 | 484,300 |
Mar 29, 2022 | 9.52 | 9.85 | 9.49 | 9.67 | 9.67 | 440,200 |
Mar 28, 2022 | 9.30 | 9.45 | 8.88 | 9.38 | 9.38 | 652,100 |
Mar 25, 2022 | 9.66 | 9.70 | 9.13 | 9.26 | 9.26 | 361,700 |
Mar 24, 2022 | 9.70 | 9.80 | 9.20 | 9.66 | 9.66 | 484,800 |
Mar 23, 2022 | 9.88 | 10.05 | 9.53 | 9.54 | 9.54 | 402,700 |
Mar 22, 2022 | 10.00 | 10.30 | 9.89 | 10.03 | 10.03 | 449,300 |
Mar 21, 2022 | 9.94 | 10.30 | 9.62 | 9.91 | 9.91 | 304,500 |
Mar 18, 2022 | 9.56 | 10.13 | 9.55 | 9.86 | 9.86 | 401,000 |
Mar 17, 2022 | 9.23 | 9.72 | 9.08 | 9.70 | 9.70 | 279,800 |
Mar 16, 2022 | 8.84 | 9.32 | 8.77 | 9.30 | 9.30 | 566,500 |
Mar 15, 2022 | 8.34 | 8.78 | 8.27 | 8.68 | 8.68 | 371,200 |
Mar 14, 2022 | 9.10 | 9.31 | 8.23 | 8.28 | 8.28 | 539,800 |
Mar 11, 2022 | 9.74 | 9.82 | 9.01 | 9.09 | 9.09 | 323,700 |
Mar 10, 2022 | 9.64 | 9.82 | 9.40 | 9.56 | 9.56 | 238,800 |
Mar 09, 2022 | 9.66 | 10.01 | 9.42 | 9.97 | 9.97 | 430,800 |
Mar 08, 2022 | 9.58 | 9.91 | 8.95 | 9.44 | 9.44 | 506,400 |
Mar 07, 2022 | 9.77 | 10.11 | 9.55 | 9.56 | 9.56 | 385,800 |
Mar 04, 2022 | 10.14 | 10.43 | 9.75 | 9.85 | 9.85 | 421,100 |
Mar 03, 2022 | 10.45 | 10.53 | 10.00 | 10.20 | 10.20 | 326,000 |
Mar 02, 2022 | 9.92 | 10.77 | 9.88 | 10.50 | 10.50 | 633,500 |
Mar 01, 2022 | 10.24 | 10.24 | 9.60 | 9.79 | 9.79 | 437,200 |
Feb 28, 2022 | 9.72 | 10.20 | 9.67 | 10.15 | 10.15 | 410,700 |
Feb 25, 2022 | 9.78 | 9.96 | 9.32 | 9.95 | 9.95 | 363,100 |
Feb 24, 2022 | 8.49 | 9.80 | 8.40 | 9.75 | 9.75 | 526,100 |
Feb 23, 2022 | 9.65 | 9.70 | 9.00 | 9.05 | 9.05 | 465,300 |
Feb 22, 2022 | 9.75 | 10.00 | 9.43 | 9.47 | 9.47 | 435,800 |
Feb 18, 2022 | 10.09 | 10.39 | 9.72 | 9.84 | 9.84 | 444,900 |
Feb 17, 2022 | 10.31 | 10.62 | 10.00 | 10.13 | 10.13 | 453,300 |
Feb 16, 2022 | 10.69 | 10.77 | 10.21 | 10.58 | 10.58 | 393,000 |
Feb 15, 2022 | 10.43 | 10.94 | 10.22 | 10.91 | 10.91 | 486,200 |
Feb 14, 2022 | 10.18 | 10.62 | 9.86 | 9.90 | 9.90 | 568,500 |
Feb 11, 2022 | 11.00 | 11.35 | 10.27 | 10.37 | 10.37 | 425,200 |
Feb 10, 2022 | 11.18 | 11.85 | 11.01 | 11.04 | 11.04 | 451,800 |
Feb 09, 2022 | 11.50 | 11.89 | 11.43 | 11.75 | 11.75 | 298,000 |
Feb 08, 2022 | 10.89 | 11.42 | 10.71 | 11.40 | 11.40 | 282,700 |
Feb 07, 2022 | 11.05 | 11.39 | 10.90 | 10.99 | 10.99 | 265,100 |
Feb 04, 2022 | 10.32 | 11.09 | 10.20 | 11.04 | 11.04 | 327,300 |
Feb 03, 2022 | 10.31 | 10.67 | 10.07 | 10.21 | 10.21 | 349,200 |
Feb 02, 2022 | 11.75 | 11.97 | 10.55 | 10.60 | 10.60 | 593,700 |
Feb 01, 2022 | 11.45 | 12.20 | 11.27 | 11.65 | 11.65 | 595,500 |
Jan 31, 2022 | 10.47 | 11.55 | 10.47 | 11.35 | 11.35 | 787,500 |
Jan 28, 2022 | 9.48 | 10.35 | 9.42 | 10.35 | 10.35 | 612,400 |
Jan 27, 2022 | 10.20 | 10.31 | 9.40 | 9.45 | 9.45 | 1,088,700 |
Jan 26, 2022 | 11.11 | 11.30 | 9.91 | 10.05 | 10.05 | 569,000 |
Jan 25, 2022 | 10.97 | 11.59 | 10.56 | 10.74 | 10.74 | 566,300 |
Jan 24, 2022 | 10.68 | 11.50 | 9.45 | 11.49 | 11.49 | 1,674,500 |
Jan 21, 2022 | 11.27 | 11.75 | 10.88 | 11.25 | 11.25 | 1,096,200 |
Jan 20, 2022 | 10.82 | 11.88 | 10.78 | 11.15 | 11.15 | 931,000 |
Jan 19, 2022 | 10.90 | 11.25 | 10.42 | 10.66 | 10.66 | 772,000 |
Jan 18, 2022 | 10.80 | 11.37 | 10.70 | 10.82 | 10.82 | 1,269,700 |
Jan 14, 2022 | 11.90 | 12.28 | 11.50 | 11.75 | 11.75 | 651,000 |
Jan 13, 2022 | 12.40 | 12.44 | 11.97 | 12.14 | 12.14 | 435,100 |
Jan 12, 2022 | 13.36 | 13.42 | 12.37 | 12.42 | 12.42 | 680,200 |
Jan 11, 2022 | 12.86 | 13.45 | 12.70 | 13.16 | 13.16 | 456,100 |
Jan 10, 2022 | 12.61 | 12.96 | 11.79 | 12.95 | 12.95 | 1,025,600 |
Jan 07, 2022 | 13.80 | 13.82 | 12.89 | 12.97 | 12.97 | 962,100 |
Jan 06, 2022 | 14.16 | 14.55 | 13.40 | 13.55 | 13.55 | 1,101,100 |
Jan 05, 2022 | 15.36 | 15.85 | 13.81 | 13.97 | 13.97 | 849,000 |
Jan 04, 2022 | 15.84 | 16.09 | 14.95 | 15.55 | 15.55 | 508,700 |
Jan 03, 2022 | 14.83 | 16.36 | 14.57 | 16.05 | 16.05 | 711,000 |
Dec 31, 2021 | 15.35 | 15.62 | 14.40 | 14.54 | 14.54 | 1,042,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |