Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 12.97 | 13.39 | 12.65 | 13.25 | 13.25 | 127,000 |
Jun 30, 2022 | 13.12 | 13.43 | 12.47 | 12.93 | 12.93 | 144,200 |
Jun 29, 2022 | 13.18 | 13.52 | 12.78 | 13.50 | 13.50 | 122,500 |
Jun 28, 2022 | 13.80 | 13.80 | 13.20 | 13.30 | 13.30 | 99,000 |
Jun 27, 2022 | 14.22 | 14.51 | 13.69 | 13.88 | 13.88 | 154,200 |
Jun 24, 2022 | 13.60 | 14.65 | 13.42 | 14.32 | 14.32 | 354,800 |
Jun 23, 2022 | 12.70 | 13.53 | 12.35 | 13.35 | 13.35 | 171,800 |
Jun 22, 2022 | 12.22 | 12.88 | 12.17 | 12.50 | 12.50 | 194,700 |
Jun 21, 2022 | 11.87 | 12.75 | 11.82 | 12.52 | 12.52 | 181,200 |
Jun 17, 2022 | 11.04 | 11.92 | 11.04 | 11.69 | 11.69 | 370,200 |
Jun 16, 2022 | 11.14 | 11.59 | 10.68 | 10.91 | 10.91 | 230,200 |
Jun 15, 2022 | 11.21 | 11.94 | 11.21 | 11.64 | 11.64 | 190,500 |
Jun 14, 2022 | 10.58 | 10.98 | 10.20 | 10.97 | 10.97 | 132,600 |
Jun 13, 2022 | 10.71 | 10.89 | 10.29 | 10.49 | 10.49 | 167,400 |
Jun 10, 2022 | 11.11 | 11.27 | 10.78 | 11.21 | 11.21 | 133,800 |
Jun 09, 2022 | 11.95 | 12.51 | 11.30 | 11.35 | 11.35 | 308,500 |
Jun 08, 2022 | 11.46 | 12.12 | 11.26 | 12.12 | 12.12 | 179,900 |
Jun 07, 2022 | 10.69 | 11.52 | 10.54 | 11.47 | 11.47 | 157,500 |
Jun 06, 2022 | 11.31 | 11.41 | 10.71 | 10.83 | 10.83 | 232,500 |
Jun 03, 2022 | 10.75 | 11.08 | 10.48 | 11.01 | 11.01 | 190,000 |
Jun 02, 2022 | 10.30 | 11.21 | 10.30 | 11.08 | 11.08 | 217,400 |
Jun 01, 2022 | 9.93 | 10.50 | 9.92 | 10.28 | 10.28 | 221,500 |
May 31, 2022 | 11.06 | 11.06 | 9.47 | 9.99 | 9.99 | 1,362,500 |
May 27, 2022 | 10.67 | 11.22 | 10.67 | 11.11 | 11.11 | 169,400 |
May 26, 2022 | 9.71 | 10.77 | 9.71 | 10.60 | 10.60 | 204,400 |
May 25, 2022 | 9.68 | 10.13 | 9.52 | 9.77 | 9.77 | 240,400 |
May 24, 2022 | 10.17 | 10.17 | 9.52 | 9.68 | 9.68 | 500,700 |
May 23, 2022 | 9.98 | 10.41 | 9.72 | 10.41 | 10.41 | 183,400 |
May 20, 2022 | 10.56 | 11.15 | 9.64 | 9.96 | 9.96 | 386,600 |
May 19, 2022 | 9.60 | 10.79 | 9.59 | 10.53 | 10.53 | 227,200 |
May 18, 2022 | 9.85 | 10.21 | 9.49 | 9.60 | 9.60 | 117,800 |
May 17, 2022 | 9.78 | 10.15 | 9.39 | 10.01 | 10.01 | 223,200 |
May 16, 2022 | 9.41 | 9.84 | 9.09 | 9.54 | 9.54 | 270,100 |
May 13, 2022 | 8.89 | 9.74 | 8.76 | 9.53 | 9.53 | 358,500 |
May 12, 2022 | 8.10 | 8.73 | 7.41 | 8.65 | 8.65 | 2,021,200 |
May 11, 2022 | 8.80 | 9.01 | 7.51 | 8.78 | 8.78 | 701,600 |
May 10, 2022 | 9.43 | 9.43 | 8.79 | 8.96 | 8.96 | 299,500 |
May 09, 2022 | 9.40 | 9.59 | 8.99 | 9.18 | 9.18 | 343,800 |
May 06, 2022 | 9.67 | 9.73 | 9.15 | 9.66 | 9.66 | 369,700 |
May 05, 2022 | 10.35 | 10.35 | 9.53 | 9.82 | 9.82 | 146,600 |
May 04, 2022 | 10.06 | 10.68 | 9.63 | 10.65 | 10.65 | 137,900 |
May 03, 2022 | 10.41 | 10.62 | 9.97 | 10.05 | 10.05 | 143,100 |
May 02, 2022 | 9.62 | 10.48 | 9.51 | 10.45 | 10.45 | 175,700 |
Apr 29, 2022 | 10.05 | 10.40 | 9.70 | 9.76 | 9.76 | 190,700 |
Apr 28, 2022 | 9.66 | 10.23 | 9.56 | 10.10 | 10.10 | 211,600 |
Apr 27, 2022 | 9.62 | 9.90 | 9.49 | 9.62 | 9.62 | 236,100 |
Apr 26, 2022 | 10.08 | 10.20 | 9.51 | 9.57 | 9.57 | 147,200 |
Apr 25, 2022 | 10.00 | 10.27 | 9.90 | 10.22 | 10.22 | 287,800 |
Apr 22, 2022 | 10.46 | 10.74 | 10.05 | 10.10 | 10.10 | 510,100 |
Apr 21, 2022 | 10.98 | 11.16 | 10.44 | 10.46 | 10.46 | 154,700 |
Apr 20, 2022 | 11.16 | 11.16 | 10.55 | 10.73 | 10.73 | 162,100 |
Apr 19, 2022 | 10.88 | 11.17 | 10.88 | 11.07 | 11.07 | 297,600 |
Apr 18, 2022 | 11.04 | 11.24 | 10.71 | 10.92 | 10.92 | 266,900 |
Apr 14, 2022 | 11.47 | 11.47 | 10.98 | 11.20 | 11.20 | 203,700 |
Apr 13, 2022 | 11.00 | 11.61 | 11.00 | 11.41 | 11.41 | 134,700 |
Apr 12, 2022 | 11.36 | 11.62 | 11.03 | 11.11 | 11.11 | 159,300 |
Apr 11, 2022 | 10.75 | 11.24 | 10.60 | 11.12 | 11.12 | 110,400 |
Apr 08, 2022 | 11.41 | 11.45 | 10.96 | 11.04 | 11.04 | 127,200 |
Apr 07, 2022 | 11.36 | 11.98 | 11.36 | 11.49 | 11.49 | 226,400 |
Apr 06, 2022 | 11.70 | 11.70 | 10.91 | 11.34 | 11.34 | 210,700 |
Apr 05, 2022 | 12.40 | 12.53 | 11.63 | 11.70 | 11.70 | 152,300 |
Apr 04, 2022 | 11.96 | 12.77 | 11.70 | 12.35 | 12.35 | 319,900 |
Apr 01, 2022 | 11.97 | 12.38 | 11.85 | 11.96 | 11.96 | 230,100 |
Mar 31, 2022 | 12.02 | 12.08 | 11.59 | 11.94 | 11.94 | 306,200 |
Mar 30, 2022 | 11.95 | 12.23 | 11.77 | 12.02 | 12.02 | 279,100 |
Mar 29, 2022 | 11.09 | 12.49 | 11.09 | 12.15 | 12.15 | 368,900 |
Mar 28, 2022 | 10.99 | 11.30 | 10.56 | 10.95 | 10.95 | 150,100 |
Mar 25, 2022 | 11.59 | 11.61 | 10.82 | 10.99 | 10.99 | 193,700 |
Mar 24, 2022 | 11.51 | 11.73 | 11.19 | 11.65 | 11.65 | 179,800 |
Mar 23, 2022 | 11.56 | 11.91 | 11.15 | 11.46 | 11.46 | 161,400 |
Mar 22, 2022 | 11.40 | 11.94 | 11.40 | 11.72 | 11.72 | 212,700 |
Mar 21, 2022 | 11.92 | 11.92 | 10.93 | 11.36 | 11.36 | 288,700 |
Mar 18, 2022 | 11.48 | 12.20 | 11.40 | 11.85 | 11.85 | 656,900 |
Mar 17, 2022 | 11.19 | 11.60 | 11.05 | 11.56 | 11.56 | 214,400 |
Mar 16, 2022 | 10.24 | 11.31 | 10.24 | 11.27 | 11.27 | 454,700 |
Mar 15, 2022 | 9.79 | 10.34 | 9.68 | 10.05 | 10.05 | 298,500 |
Mar 14, 2022 | 10.09 | 10.23 | 9.57 | 9.66 | 9.66 | 430,700 |
Mar 11, 2022 | 10.75 | 10.75 | 10.05 | 10.19 | 10.19 | 405,400 |
Mar 10, 2022 | 10.49 | 11.27 | 10.33 | 10.59 | 10.59 | 417,900 |
Mar 09, 2022 | 11.10 | 11.37 | 10.62 | 10.95 | 10.95 | 713,300 |
Mar 08, 2022 | 10.93 | 11.17 | 10.35 | 10.67 | 10.67 | 785,400 |
Mar 07, 2022 | 11.38 | 11.67 | 10.93 | 11.01 | 11.01 | 584,000 |
Mar 04, 2022 | 12.74 | 12.90 | 11.24 | 11.36 | 11.36 | 409,500 |
Mar 03, 2022 | 13.51 | 13.51 | 12.13 | 12.79 | 12.79 | 494,700 |
Mar 02, 2022 | 13.66 | 14.07 | 13.07 | 13.42 | 13.42 | 284,500 |
Mar 01, 2022 | 14.50 | 15.00 | 13.55 | 13.55 | 13.55 | 1,201,100 |
Feb 28, 2022 | 14.01 | 14.94 | 13.88 | 14.91 | 14.91 | 541,800 |
Feb 25, 2022 | 14.40 | 14.40 | 13.45 | 14.20 | 14.20 | 385,000 |
Feb 24, 2022 | 12.79 | 14.31 | 12.20 | 14.29 | 14.29 | 1,082,600 |
Feb 23, 2022 | 14.30 | 14.46 | 13.54 | 13.57 | 13.57 | 447,800 |
Feb 22, 2022 | 15.09 | 15.46 | 14.43 | 14.56 | 14.56 | 389,400 |
Feb 18, 2022 | 16.49 | 17.04 | 15.27 | 15.50 | 15.50 | 402,000 |
Feb 17, 2022 | 17.91 | 18.16 | 16.59 | 16.59 | 16.59 | 169,200 |
Feb 16, 2022 | 18.43 | 18.77 | 17.90 | 18.11 | 18.11 | 178,900 |
Feb 15, 2022 | 18.05 | 18.75 | 18.05 | 18.52 | 18.52 | 181,500 |
Feb 14, 2022 | 17.42 | 19.22 | 17.42 | 17.75 | 17.75 | 268,500 |
Feb 11, 2022 | 18.45 | 19.19 | 17.22 | 17.38 | 17.38 | 266,300 |
Feb 10, 2022 | 18.28 | 19.41 | 17.84 | 18.41 | 18.41 | 193,100 |
Feb 09, 2022 | 18.39 | 18.91 | 18.05 | 18.87 | 18.87 | 124,000 |
Feb 08, 2022 | 17.25 | 18.25 | 17.15 | 18.10 | 18.10 | 95,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |