Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2022 | - | - | - | - | - | - |
Jul 01, 2022 | 5.0000 | 5.1500 | 4.8000 | 4.9000 | 4.9000 | 4,730,000 |
Jun 30, 2022 | 5.2600 | 5.3000 | 4.8800 | 4.9400 | 4.9400 | 4,322,200 |
Jun 29, 2022 | 5.5000 | 5.5100 | 5.2800 | 5.3800 | 5.3800 | 2,832,000 |
Jun 28, 2022 | 5.8100 | 5.9900 | 5.5000 | 5.5100 | 5.5100 | 3,794,300 |
Jun 27, 2022 | 6.2400 | 6.3400 | 5.7350 | 5.8200 | 5.8200 | 3,920,000 |
Jun 24, 2022 | 6.0600 | 6.4400 | 6.0200 | 6.1800 | 6.1800 | 4,331,300 |
Jun 23, 2022 | 5.7900 | 6.1300 | 5.7550 | 6.0200 | 6.0200 | 3,356,300 |
Jun 22, 2022 | 5.7900 | 6.0550 | 5.7000 | 5.7700 | 5.7700 | 3,833,600 |
Jun 21, 2022 | 6.1000 | 6.4400 | 5.8500 | 5.8600 | 5.8600 | 4,159,800 |
Jun 17, 2022 | 6.2800 | 6.3420 | 6.0200 | 6.0800 | 6.0800 | 4,642,400 |
Jun 16, 2022 | 6.5000 | 6.5250 | 6.0500 | 6.1500 | 6.1500 | 3,434,800 |
Jun 15, 2022 | 6.2400 | 6.9100 | 6.2100 | 6.8100 | 6.8100 | 5,314,400 |
Jun 14, 2022 | 6.4000 | 6.5700 | 6.0700 | 6.2200 | 6.2200 | 4,880,900 |
Jun 13, 2022 | 6.0300 | 6.3900 | 5.8500 | 6.3400 | 6.3400 | 5,145,700 |
Jun 10, 2022 | 6.5300 | 6.9100 | 6.1800 | 6.3400 | 6.3400 | 11,176,200 |
Jun 09, 2022 | 8.6300 | 8.9150 | 7.6600 | 7.7800 | 7.7800 | 9,357,500 |
Jun 08, 2022 | 8.1600 | 8.8500 | 8.1200 | 8.6900 | 8.6900 | 3,424,600 |
Jun 07, 2022 | 8.3600 | 8.4400 | 7.8800 | 8.2400 | 8.2400 | 4,535,100 |
Jun 06, 2022 | 9.0400 | 9.1300 | 8.4650 | 8.6300 | 8.6300 | 3,054,200 |
Jun 03, 2022 | 8.4900 | 9.0200 | 8.3200 | 8.7800 | 8.7800 | 3,943,900 |
Jun 02, 2022 | 8.1700 | 8.9200 | 8.0800 | 8.7600 | 8.7600 | 2,676,300 |
Jun 01, 2022 | 8.5800 | 8.9350 | 8.0250 | 8.1100 | 8.1100 | 2,232,100 |
May 31, 2022 | 8.6300 | 8.7450 | 8.2600 | 8.4700 | 8.4700 | 2,864,800 |
May 27, 2022 | 8.3200 | 8.8300 | 8.3200 | 8.5900 | 8.5900 | 2,137,100 |
May 26, 2022 | 7.6500 | 8.4700 | 7.6150 | 8.2900 | 8.2900 | 3,068,400 |
May 25, 2022 | 7.0900 | 7.7100 | 7.0600 | 7.5600 | 7.5600 | 3,841,300 |
May 24, 2022 | 8.1100 | 8.1100 | 6.9950 | 7.0800 | 7.0800 | 4,000,300 |
May 23, 2022 | 8.2500 | 8.4000 | 7.8350 | 8.3900 | 8.3900 | 1,926,800 |
May 20, 2022 | 8.3300 | 8.4200 | 7.8500 | 8.3000 | 8.3000 | 2,381,400 |
May 19, 2022 | 7.6800 | 8.5450 | 7.5900 | 8.2300 | 8.2300 | 2,874,300 |
May 18, 2022 | 7.9100 | 8.1000 | 7.5950 | 7.7200 | 7.7200 | 3,130,300 |
May 17, 2022 | 7.9600 | 8.4710 | 7.6650 | 8.2300 | 8.2300 | 2,704,800 |
May 16, 2022 | 8.1700 | 8.3400 | 7.6400 | 7.6800 | 7.6800 | 3,010,400 |
May 13, 2022 | 7.5800 | 8.2660 | 7.5800 | 8.2300 | 8.2300 | 5,712,300 |
May 12, 2022 | 7.1700 | 7.9850 | 6.7100 | 7.3400 | 7.3400 | 6,175,900 |
May 11, 2022 | 8.3200 | 8.3500 | 7.2400 | 7.2900 | 7.2900 | 6,197,600 |
May 10, 2022 | 8.9000 | 9.2000 | 8.0400 | 8.3000 | 8.3000 | 3,518,500 |
May 09, 2022 | 9.3000 | 9.3300 | 8.5400 | 8.5600 | 8.5600 | 3,985,600 |
May 06, 2022 | 10.2400 | 10.2690 | 9.2750 | 9.5500 | 9.5500 | 5,155,900 |
May 05, 2022 | 10.3600 | 10.4770 | 9.8550 | 10.2700 | 10.2700 | 2,977,600 |
May 04, 2022 | 10.0100 | 10.7700 | 9.8150 | 10.6800 | 10.6800 | 4,533,900 |
May 03, 2022 | 10.1500 | 10.4500 | 9.8700 | 10.0800 | 10.0800 | 2,260,800 |
May 02, 2022 | 9.4300 | 10.2600 | 9.1300 | 10.2600 | 10.2600 | 4,963,100 |
Apr 29, 2022 | 9.4300 | 9.8100 | 9.2750 | 9.5000 | 9.5000 | 2,980,700 |
Apr 28, 2022 | 9.4900 | 9.6600 | 8.8400 | 9.5300 | 9.5300 | 2,353,400 |
Apr 27, 2022 | 9.1700 | 9.6200 | 9.0800 | 9.3700 | 9.3700 | 2,970,300 |
Apr 26, 2022 | 9.4200 | 9.5400 | 8.9400 | 9.2200 | 9.2200 | 3,258,700 |
Apr 25, 2022 | 8.9000 | 9.6450 | 8.8700 | 9.6000 | 9.6000 | 3,830,300 |
Apr 22, 2022 | 9.1000 | 9.6950 | 8.8750 | 8.9900 | 8.9900 | 3,284,200 |
Apr 21, 2022 | 9.7900 | 9.9400 | 8.9800 | 9.2000 | 9.2000 | 3,798,100 |
Apr 20, 2022 | 10.2900 | 10.4200 | 9.5700 | 9.5700 | 9.5700 | 2,996,900 |
Apr 19, 2022 | 9.5000 | 10.4300 | 9.5000 | 10.3300 | 10.3300 | 3,102,300 |
Apr 18, 2022 | 9.6200 | 9.7200 | 9.2700 | 9.5500 | 9.5500 | 3,127,300 |
Apr 14, 2022 | 10.1500 | 10.2000 | 9.6700 | 9.6900 | 9.6900 | 2,715,900 |
Apr 13, 2022 | 10.0000 | 10.4800 | 10.0000 | 10.2200 | 10.2200 | 1,715,600 |
Apr 12, 2022 | 10.1200 | 10.9050 | 10.0900 | 10.1000 | 10.1000 | 3,534,100 |
Apr 11, 2022 | 9.7700 | 10.4400 | 9.6200 | 9.9500 | 9.9500 | 2,937,000 |
Apr 08, 2022 | 9.8700 | 10.4400 | 9.7400 | 10.0400 | 10.0400 | 3,004,500 |
Apr 07, 2022 | 10.0200 | 10.3200 | 9.5200 | 9.8800 | 9.8800 | 2,815,500 |
Apr 06, 2022 | 10.3500 | 10.4100 | 9.8050 | 10.1600 | 10.1600 | 3,181,800 |
Apr 05, 2022 | 11.1700 | 11.2500 | 10.5600 | 10.6400 | 10.6400 | 2,870,000 |
Apr 04, 2022 | 10.4800 | 11.2500 | 10.3200 | 11.1700 | 11.1700 | 3,292,100 |
Apr 01, 2022 | 10.1300 | 10.3900 | 9.9700 | 10.2300 | 10.2300 | 1,947,200 |
Mar 31, 2022 | 10.3900 | 10.4700 | 10.0200 | 10.0700 | 10.0700 | 2,243,700 |
Mar 30, 2022 | 11.1150 | 11.2000 | 10.3150 | 10.3900 | 10.3900 | 1,960,000 |
Mar 29, 2022 | 10.8300 | 11.5000 | 10.8300 | 11.2800 | 11.2800 | 2,446,800 |
Mar 28, 2022 | 10.3300 | 10.6700 | 9.9250 | 10.5900 | 10.5900 | 2,118,900 |
Mar 25, 2022 | 10.7600 | 10.8100 | 10.1400 | 10.3100 | 10.3100 | 2,142,300 |
Mar 24, 2022 | 10.8750 | 10.9100 | 10.2700 | 10.7700 | 10.7700 | 1,638,400 |
Mar 23, 2022 | 11.0800 | 11.3450 | 10.6700 | 10.7400 | 10.7400 | 2,612,700 |
Mar 22, 2022 | 10.6000 | 11.2600 | 10.6000 | 11.2400 | 11.2400 | 2,160,000 |
Mar 21, 2022 | 10.8200 | 10.9200 | 10.3450 | 10.6400 | 10.6400 | 2,525,800 |
Mar 18, 2022 | 10.7000 | 11.3200 | 10.6300 | 10.8700 | 10.8700 | 4,089,300 |
Mar 17, 2022 | 10.8200 | 11.2400 | 10.6800 | 11.0000 | 11.0000 | 2,615,600 |
Mar 16, 2022 | 10.1700 | 11.0800 | 10.1700 | 10.9700 | 10.9700 | 3,487,600 |
Mar 15, 2022 | 9.1900 | 10.0400 | 9.0800 | 9.9100 | 9.9100 | 3,068,100 |
Mar 14, 2022 | 10.1000 | 10.2200 | 9.0700 | 9.1800 | 9.1800 | 4,178,000 |
Mar 11, 2022 | 11.3100 | 11.4000 | 10.0050 | 10.1750 | 10.1750 | 4,890,100 |
Mar 10, 2022 | 10.0550 | 11.5000 | 10.0500 | 11.3100 | 11.3100 | 7,442,500 |
Mar 09, 2022 | 8.8500 | 10.7250 | 8.7500 | 10.3400 | 10.3400 | 23,550,300 |
Mar 08, 2022 | 10.7800 | 11.2800 | 10.2900 | 11.0100 | 11.0100 | 8,310,100 |
Mar 07, 2022 | 11.0500 | 11.2700 | 10.5100 | 10.5500 | 10.5500 | 5,061,600 |
Mar 04, 2022 | 11.7100 | 12.2000 | 10.9600 | 11.1700 | 11.1700 | 3,735,900 |
Mar 03, 2022 | 12.6300 | 12.6400 | 11.5300 | 11.6500 | 11.6500 | 2,949,100 |
Mar 02, 2022 | 12.4200 | 12.7500 | 11.6900 | 12.6300 | 12.6300 | 4,133,000 |
Mar 01, 2022 | 12.4600 | 13.1800 | 12.2400 | 12.4000 | 12.4000 | 4,214,500 |
Feb 28, 2022 | 12.4500 | 12.8600 | 12.2300 | 12.5500 | 12.5500 | 4,356,100 |
Feb 25, 2022 | 12.3000 | 12.5200 | 11.4500 | 12.5000 | 12.5000 | 4,990,800 |
Feb 24, 2022 | 10.8650 | 12.2250 | 10.8200 | 12.2200 | 12.2200 | 4,971,300 |
Feb 23, 2022 | 12.3200 | 12.4380 | 11.4100 | 11.4300 | 11.4300 | 3,036,300 |
Feb 22, 2022 | 12.6300 | 12.9600 | 12.0350 | 12.1100 | 12.1100 | 3,224,500 |
Feb 18, 2022 | 13.0600 | 13.3150 | 12.5260 | 12.7900 | 12.7900 | 3,118,800 |
Feb 17, 2022 | 13.7050 | 13.9200 | 13.0500 | 13.1600 | 13.1600 | 2,534,700 |
Feb 16, 2022 | 14.8000 | 14.8600 | 13.8200 | 13.8500 | 13.8500 | 3,348,500 |
Feb 15, 2022 | 14.7100 | 15.0700 | 14.5600 | 14.9900 | 14.9900 | 1,557,600 |
Feb 14, 2022 | 14.8500 | 15.1300 | 14.3400 | 14.3700 | 14.3700 | 1,641,600 |
Feb 11, 2022 | 15.3400 | 16.0300 | 14.6100 | 14.7900 | 14.7900 | 1,944,000 |
Feb 10, 2022 | 16.0000 | 16.4100 | 15.2800 | 15.4300 | 15.4300 | 2,272,200 |
Feb 09, 2022 | 16.0200 | 16.7000 | 15.6300 | 16.3300 | 16.3300 | 2,318,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |