Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 9.16 | 9.67 | 9.56 | 9.56 | 9.56 | - |
May 17, 2022 | 9.63 | 9.63 | 9.59 | 9.59 | 9.59 | - |
May 16, 2022 | 9.65 | 9.65 | 9.48 | 9.48 | 9.48 | - |
May 13, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
May 12, 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
May 11, 2022 | 9.06 | 9.17 | 9.06 | 9.17 | 9.17 | - |
May 10, 2022 | 8.89 | 9.00 | 8.89 | 9.00 | 9.00 | - |
May 09, 2022 | 9.05 | 9.05 | 8.76 | 8.76 | 8.76 | - |
May 06, 2022 | 9.16 | 9.16 | 9.05 | 9.05 | 9.05 | - |
May 05, 2022 | 9.48 | 9.48 | 9.12 | 9.12 | 9.12 | - |
May 04, 2022 | 9.39 | 9.39 | 9.23 | 9.23 | 9.23 | - |
May 03, 2022 | 9.41 | 9.41 | 9.37 | 9.37 | 9.37 | - |
May 02, 2022 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | 1,896 |
Apr 29, 2022 | 9.44 | 9.44 | 9.37 | 9.37 | 9.37 | - |
Apr 28, 2022 | 9.36 | 9.36 | 9.31 | 9.31 | 9.31 | - |
Apr 27, 2022 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | - |
Apr 26, 2022 | 9.52 | 9.52 | 9.33 | 9.33 | 9.33 | - |
Apr 25, 2022 | 9.56 | 9.56 | 9.46 | 9.46 | 9.46 | - |
Apr 22, 2022 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | - |
Apr 21, 2022 | 9.94 | 9.94 | 9.89 | 9.89 | 9.89 | - |
Apr 20, 2022 | 9.72 | 9.90 | 9.72 | 9.90 | 9.90 | - |
Apr 19, 2022 | 9.82 | 9.82 | 9.63 | 9.63 | 9.63 | - |
Apr 14, 2022 | 9.77 | 9.81 | 9.77 | 9.81 | 9.81 | - |
Apr 13, 2022 | 9.87 | 9.87 | 9.74 | 9.74 | 9.74 | - |
Apr 12, 2022 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | 948 |
Apr 11, 2022 | 10.07 | 10.07 | 9.97 | 9.97 | 9.97 | - |
Apr 08, 2022 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
Apr 07, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Apr 06, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Apr 05, 2022 | 10.28 | 10.28 | 10.11 | 10.11 | 10.11 | - |
Apr 04, 2022 | 10.45 | 10.45 | 10.27 | 10.27 | 10.27 | - |
Apr 01, 2022 | 10.41 | 10.43 | 10.41 | 10.43 | 10.43 | - |
Mar 31, 2022 | 10.62 | 10.62 | 10.33 | 10.33 | 10.33 | - |
Mar 30, 2022 | 10.63 | 10.63 | 10.56 | 10.56 | 10.56 | - |
Mar 29, 2022 | 10.66 | 10.66 | 10.59 | 10.59 | 10.59 | - |
Mar 28, 2022 | 10.48 | 10.52 | 10.48 | 10.52 | 10.52 | - |
Mar 25, 2022 | 10.53 | 10.53 | 10.39 | 10.39 | 10.39 | - |
Mar 24, 2022 | 10.53 | 10.55 | 10.53 | 10.55 | 10.55 | - |
Mar 23, 2022 | 10.48 | 10.48 | 10.36 | 10.36 | 10.36 | - |
Mar 22, 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Mar 21, 2022 | 10.17 | 10.17 | 10.14 | 10.14 | 10.14 | - |
Mar 18, 2022 | 10.16 | 10.16 | 10.06 | 10.06 | 10.06 | - |
Mar 17, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Mar 16, 2022 | 10.09 | 10.31 | 10.09 | 10.31 | 10.31 | - |
Mar 15, 2022 | 9.84 | 9.89 | 9.84 | 9.89 | 9.89 | - |
Mar 14, 2022 | 9.74 | 9.92 | 9.74 | 9.92 | 9.92 | - |
Mar 11, 2022 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | 870 |
Mar 10, 2022 | 10.09 | 10.09 | 9.63 | 9.63 | 9.63 | - |
Mar 09, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
Mar 08, 2022 | 9.01 | 9.29 | 9.01 | 9.29 | 9.29 | - |
Mar 07, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
Mar 04, 2022 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
Mar 03, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Mar 02, 2022 | 9.82 | 9.93 | 9.73 | 9.93 | 9.93 | 870 |
Mar 01, 2022 | 10.29 | 10.29 | 9.91 | 9.91 | 9.91 | - |
Feb 28, 2022 | 10.23 | 10.26 | 10.23 | 10.26 | 10.26 | - |
Feb 25, 2022 | 10.24 | 10.37 | 10.24 | 10.37 | 10.37 | - |
Feb 24, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Feb 23, 2022 | 10.77 | 10.77 | 10.64 | 10.64 | 10.64 | - |
Feb 22, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Feb 21, 2022 | 11.15 | 11.15 | 10.78 | 10.78 | 10.78 | - |
Feb 18, 2022 | 11.16 | 11.16 | 11.04 | 11.04 | 11.04 | - |
Feb 17, 2022 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | - |
Feb 16, 2022 | 11.11 | 11.11 | 11.09 | 11.09 | 11.09 | - |
Feb 15, 2022 | 10.82 | 11.00 | 10.82 | 11.00 | 11.00 | - |
Feb 14, 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
Feb 11, 2022 | 11.07 | 11.07 | 11.02 | 11.02 | 11.02 | - |
Feb 10, 2022 | 11.27 | 11.27 | 11.15 | 11.15 | 11.15 | - |
Feb 09, 2022 | 11.27 | 11.27 | 11.18 | 11.18 | 11.18 | - |
Feb 08, 2022 | 10.97 | 10.99 | 10.97 | 10.99 | 10.99 | - |
Feb 07, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Feb 04, 2022 | 12.06 | 12.06 | 11.23 | 11.23 | 11.23 | - |
Feb 03, 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
Feb 02, 2022 | 12.01 | 12.01 | 11.93 | 11.93 | 11.93 | - |
Feb 01, 2022 | 11.94 | 11.94 | 11.92 | 11.92 | 11.92 | - |
Jan 31, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
Jan 28, 2022 | 11.52 | 11.52 | 11.43 | 11.43 | 11.43 | - |
Jan 27, 2022 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
Jan 26, 2022 | 11.15 | 11.26 | 11.15 | 11.26 | 11.26 | - |
Jan 25, 2022 | 11.09 | 11.09 | 11.06 | 11.06 | 11.06 | - |
Jan 24, 2022 | 11.47 | 11.47 | 11.03 | 11.03 | 11.03 | - |
Jan 21, 2022 | 11.63 | 11.63 | 11.49 | 11.49 | 11.49 | - |
Jan 20, 2022 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
Jan 19, 2022 | 11.52 | 11.55 | 11.52 | 11.55 | 11.55 | - |
Jan 18, 2022 | 11.61 | 11.61 | 11.52 | 11.52 | 11.52 | - |
Jan 17, 2022 | 11.71 | 11.71 | 11.61 | 11.61 | 11.61 | - |
Jan 14, 2022 | 11.66 | 11.66 | 11.57 | 11.57 | 11.57 | - |
Jan 13, 2022 | 11.76 | 11.76 | 11.66 | 11.66 | 11.66 | - |
Jan 12, 2022 | 11.79 | 11.79 | 11.74 | 11.74 | 11.74 | - |
Jan 11, 2022 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Jan 10, 2022 | 11.64 | 11.70 | 11.64 | 11.70 | 11.70 | - |
Jan 07, 2022 | 11.66 | 11.66 | 11.52 | 11.52 | 11.52 | - |
Jan 06, 2022 | 11.64 | 11.67 | 11.64 | 11.67 | 11.67 | - |
Jan 05, 2022 | 11.82 | 11.82 | 11.77 | 11.77 | 11.77 | - |
Jan 04, 2022 | 11.73 | 11.73 | 11.70 | 11.70 | 11.70 | - |
Jan 03, 2022 | 11.57 | 11.70 | 11.57 | 11.70 | 11.70 | - |
Dec 30, 2021 | 11.57 | 11.57 | 11.55 | 11.55 | 11.55 | - |
Dec 29, 2021 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Dec 28, 2021 | 11.48 | 11.56 | 11.48 | 11.56 | 11.56 | - |
Dec 27, 2021 | 11.39 | 11.44 | 11.39 | 11.44 | 11.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |