Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2022 | 6.22 | 6.45 | 6.22 | 6.45 | 6.45 | 11,506 |
Jun 30, 2022 | 6.64 | 6.64 | 6.15 | 6.21 | 6.21 | 22,200 |
Jun 29, 2022 | 6.75 | 6.93 | 6.28 | 6.32 | 6.32 | 45,900 |
Jun 28, 2022 | 6.88 | 6.96 | 6.50 | 6.80 | 6.80 | 18,400 |
Jun 27, 2022 | 6.22 | 6.98 | 6.22 | 6.70 | 6.70 | 26,700 |
Jun 24, 2022 | 6.38 | 6.68 | 6.05 | 6.07 | 6.07 | 57,400 |
Jun 23, 2022 | 6.59 | 6.62 | 6.25 | 6.43 | 6.43 | 47,500 |
Jun 22, 2022 | 6.60 | 6.75 | 6.48 | 6.53 | 6.53 | 28,500 |
Jun 21, 2022 | 6.93 | 7.02 | 6.77 | 6.78 | 6.78 | 21,400 |
Jun 20, 2022 | 6.54 | 6.70 | 6.54 | 6.70 | 6.70 | 1,400 |
Jun 17, 2022 | 6.88 | 6.88 | 6.53 | 6.53 | 6.53 | 23,000 |
Jun 16, 2022 | 6.58 | 6.75 | 6.51 | 6.71 | 6.71 | 21,700 |
Jun 15, 2022 | 6.88 | 6.92 | 6.65 | 6.82 | 6.82 | 16,900 |
Jun 14, 2022 | 7.06 | 7.40 | 6.60 | 6.85 | 6.85 | 59,000 |
Jun 13, 2022 | 7.43 | 7.45 | 6.83 | 7.18 | 7.18 | 43,600 |
Jun 10, 2022 | 7.42 | 7.62 | 7.07 | 7.59 | 7.59 | 80,800 |
Jun 09, 2022 | 7.19 | 7.37 | 6.95 | 7.37 | 7.37 | 22,000 |
Jun 08, 2022 | 6.90 | 7.07 | 6.89 | 7.07 | 7.07 | 14,600 |
Jun 07, 2022 | 7.01 | 7.11 | 6.90 | 6.99 | 6.99 | 21,300 |
Jun 06, 2022 | 6.83 | 6.93 | 6.73 | 6.88 | 6.88 | 12,700 |
Jun 03, 2022 | 6.87 | 6.92 | 6.66 | 6.72 | 6.72 | 35,800 |
Jun 02, 2022 | 6.86 | 7.05 | 6.86 | 6.87 | 6.87 | 24,600 |
Jun 01, 2022 | 7.00 | 7.10 | 6.82 | 6.87 | 6.87 | 22,300 |
May 31, 2022 | 7.30 | 7.30 | 6.92 | 6.95 | 6.95 | 33,400 |
May 30, 2022 | 7.11 | 7.33 | 7.11 | 7.22 | 7.22 | 17,400 |
May 27, 2022 | 6.92 | 7.10 | 6.80 | 7.10 | 7.10 | 66,500 |
May 26, 2022 | 7.01 | 7.04 | 6.79 | 6.90 | 6.90 | 16,200 |
May 25, 2022 | 6.85 | 6.93 | 6.70 | 6.75 | 6.75 | 6,600 |
May 24, 2022 | 6.99 | 6.99 | 6.56 | 6.80 | 6.80 | 38,400 |
May 20, 2022 | 7.49 | 7.50 | 6.95 | 7.25 | 7.25 | 36,800 |
May 19, 2022 | 7.10 | 7.50 | 7.09 | 7.49 | 7.49 | 17,900 |
May 18, 2022 | 7.42 | 7.47 | 7.07 | 7.12 | 7.12 | 16,300 |
May 17, 2022 | 7.07 | 7.50 | 6.99 | 7.41 | 7.41 | 109,600 |
May 16, 2022 | 6.85 | 6.92 | 6.46 | 6.74 | 6.74 | 50,700 |
May 13, 2022 | 6.95 | 6.95 | 6.40 | 6.48 | 6.48 | 53,800 |
May 12, 2022 | 6.81 | 6.81 | 6.47 | 6.70 | 6.70 | 40,000 |
May 11, 2022 | 7.14 | 7.15 | 6.61 | 6.87 | 6.87 | 47,000 |
May 10, 2022 | 7.31 | 7.37 | 6.87 | 7.13 | 7.13 | 81,500 |
May 09, 2022 | 7.63 | 7.63 | 6.96 | 7.07 | 7.07 | 60,500 |
May 06, 2022 | 7.81 | 8.06 | 7.58 | 7.64 | 7.64 | 80,400 |
May 05, 2022 | 7.95 | 8.26 | 7.73 | 7.80 | 7.80 | 48,100 |
May 04, 2022 | 7.88 | 8.18 | 7.75 | 7.92 | 7.92 | 54,000 |
May 03, 2022 | 7.86 | 7.92 | 7.79 | 7.84 | 7.84 | 6,600 |
May 02, 2022 | 7.69 | 7.90 | 7.69 | 7.81 | 7.81 | 13,000 |
Apr 29, 2022 | 7.75 | 7.97 | 7.75 | 7.80 | 7.80 | 49,100 |
Apr 28, 2022 | 7.92 | 8.01 | 7.70 | 7.84 | 7.84 | 18,600 |
Apr 27, 2022 | 7.58 | 7.78 | 7.58 | 7.76 | 7.76 | 103,000 |
Apr 26, 2022 | 7.96 | 8.03 | 7.45 | 7.56 | 7.56 | 82,300 |
Apr 25, 2022 | 7.92 | 8.00 | 7.63 | 7.86 | 7.86 | 114,800 |
Apr 22, 2022 | 7.99 | 8.23 | 7.85 | 8.02 | 8.02 | 56,100 |
Apr 21, 2022 | 8.35 | 8.35 | 7.88 | 7.99 | 7.99 | 89,800 |
Apr 20, 2022 | 7.96 | 8.36 | 7.85 | 8.33 | 8.33 | 79,000 |
Apr 19, 2022 | 7.93 | 8.20 | 7.91 | 7.95 | 7.95 | 53,200 |
Apr 18, 2022 | 8.18 | 8.18 | 7.80 | 8.00 | 8.00 | 68,800 |
Apr 14, 2022 | 8.38 | 8.38 | 7.80 | 8.10 | 8.10 | 50,900 |
Apr 13, 2022 | 7.96 | 8.25 | 7.95 | 8.00 | 8.00 | 28,800 |
Apr 12, 2022 | 8.14 | 8.14 | 7.74 | 7.88 | 7.88 | 65,200 |
Apr 11, 2022 | 8.03 | 8.05 | 7.86 | 7.95 | 7.95 | 59,700 |
Apr 08, 2022 | 8.09 | 8.18 | 7.84 | 8.03 | 8.03 | 124,800 |
Apr 07, 2022 | 8.30 | 8.45 | 8.00 | 8.05 | 8.05 | 101,100 |
Apr 06, 2022 | 8.27 | 8.45 | 8.07 | 8.23 | 8.23 | 45,600 |
Apr 05, 2022 | 8.67 | 8.71 | 8.12 | 8.31 | 8.31 | 168,500 |
Apr 04, 2022 | 9.00 | 9.04 | 8.37 | 8.60 | 8.60 | 108,900 |
Apr 01, 2022 | 8.80 | 8.95 | 8.51 | 8.88 | 8.88 | 58,700 |
Mar 31, 2022 | 8.70 | 8.95 | 8.55 | 8.62 | 8.62 | 103,800 |
Mar 30, 2022 | 8.36 | 8.69 | 8.25 | 8.63 | 8.63 | 67,900 |
Mar 29, 2022 | 8.32 | 8.54 | 8.23 | 8.38 | 8.38 | 34,600 |
Mar 28, 2022 | 8.26 | 8.47 | 8.09 | 8.38 | 8.38 | 56,100 |
Mar 25, 2022 | 8.55 | 8.76 | 8.17 | 8.20 | 8.20 | 134,700 |
Mar 24, 2022 | 8.68 | 8.76 | 8.41 | 8.65 | 8.65 | 76,600 |
Mar 23, 2022 | 8.59 | 8.72 | 8.51 | 8.59 | 8.59 | 22,700 |
Mar 22, 2022 | 8.65 | 8.69 | 8.50 | 8.54 | 8.54 | 25,000 |
Mar 21, 2022 | 8.55 | 8.70 | 8.37 | 8.54 | 8.54 | 35,300 |
Mar 18, 2022 | 8.12 | 8.71 | 8.12 | 8.53 | 8.53 | 63,600 |
Mar 17, 2022 | 8.35 | 8.42 | 8.07 | 8.07 | 8.07 | 52,100 |
Mar 16, 2022 | 8.43 | 8.63 | 8.15 | 8.24 | 8.24 | 107,500 |
Mar 15, 2022 | 8.34 | 8.51 | 8.20 | 8.33 | 8.33 | 16,300 |
Mar 14, 2022 | 8.67 | 8.67 | 8.04 | 8.15 | 8.15 | 89,000 |
Mar 11, 2022 | 8.64 | 8.65 | 8.40 | 8.49 | 8.49 | 33,800 |
Mar 10, 2022 | 8.58 | 8.75 | 8.28 | 8.56 | 8.56 | 66,500 |
Mar 09, 2022 | 8.66 | 8.71 | 8.55 | 8.61 | 8.61 | 25,600 |
Mar 08, 2022 | 8.47 | 9.05 | 8.29 | 8.55 | 8.55 | 31,700 |
Mar 07, 2022 | 9.05 | 9.12 | 8.18 | 8.18 | 8.18 | 61,800 |
Mar 04, 2022 | 8.86 | 9.04 | 8.81 | 9.04 | 9.04 | 31,100 |
Mar 03, 2022 | 9.01 | 9.02 | 8.76 | 8.93 | 8.93 | 8,400 |
Mar 02, 2022 | 9.19 | 9.19 | 8.90 | 8.90 | 8.90 | 16,500 |
Mar 01, 2022 | 8.60 | 9.18 | 8.60 | 9.18 | 9.18 | 21,500 |
Feb 28, 2022 | 8.98 | 9.00 | 8.74 | 8.75 | 8.75 | 17,700 |
Feb 25, 2022 | 8.40 | 9.26 | 8.40 | 8.85 | 8.85 | 54,200 |
Feb 24, 2022 | 8.42 | 8.45 | 8.10 | 8.36 | 8.36 | 65,900 |
Feb 23, 2022 | 8.99 | 9.00 | 8.54 | 8.62 | 8.62 | 36,900 |
Feb 22, 2022 | 8.91 | 9.20 | 8.51 | 8.73 | 8.73 | 80,300 |
Feb 18, 2022 | 9.41 | 9.42 | 9.00 | 9.29 | 9.29 | 40,200 |
Feb 17, 2022 | 9.41 | 9.53 | 9.15 | 9.39 | 9.39 | 24,000 |
Feb 16, 2022 | 9.68 | 9.68 | 9.40 | 9.52 | 9.52 | 17,400 |
Feb 15, 2022 | 9.34 | 9.79 | 9.20 | 9.62 | 9.62 | 50,800 |
Feb 14, 2022 | 9.70 | 9.70 | 8.91 | 9.07 | 9.07 | 55,300 |
Feb 11, 2022 | 9.78 | 9.84 | 9.24 | 9.49 | 9.49 | 44,300 |
Feb 10, 2022 | 9.15 | 9.84 | 9.05 | 9.54 | 9.54 | 104,000 |
Feb 09, 2022 | 9.00 | 9.20 | 8.80 | 8.91 | 8.91 | 50,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |