Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 9.53 | 9.53 | 9.23 | 9.28 | 9.28 | 117,356 |
Jun 28, 2022 | 9.44 | 9.95 | 9.40 | 9.43 | 9.43 | 125,800 |
Jun 27, 2022 | 9.10 | 9.52 | 9.06 | 9.28 | 9.28 | 178,400 |
Jun 24, 2022 | 8.48 | 9.20 | 8.48 | 9.01 | 9.01 | 2,026,200 |
Jun 23, 2022 | 8.89 | 9.21 | 8.01 | 8.37 | 8.37 | 301,000 |
Jun 22, 2022 | 8.11 | 8.85 | 8.01 | 8.78 | 8.78 | 211,300 |
Jun 21, 2022 | 8.18 | 8.35 | 8.02 | 8.20 | 8.20 | 158,500 |
Jun 17, 2022 | 8.02 | 8.42 | 7.95 | 7.98 | 7.98 | 172,400 |
Jun 16, 2022 | 8.00 | 8.28 | 7.71 | 7.96 | 7.96 | 187,500 |
Jun 15, 2022 | 8.12 | 8.59 | 8.09 | 8.15 | 8.15 | 159,200 |
Jun 14, 2022 | 8.37 | 8.78 | 8.02 | 8.08 | 8.08 | 109,600 |
Jun 13, 2022 | 8.52 | 8.95 | 8.32 | 8.37 | 8.37 | 158,400 |
Jun 10, 2022 | 9.04 | 9.43 | 8.66 | 8.73 | 8.73 | 154,400 |
Jun 09, 2022 | 9.01 | 9.44 | 8.94 | 9.17 | 9.17 | 139,800 |
Jun 08, 2022 | 9.18 | 9.38 | 8.93 | 9.00 | 9.00 | 155,800 |
Jun 07, 2022 | 8.24 | 9.18 | 8.24 | 9.15 | 9.15 | 210,100 |
Jun 06, 2022 | 8.23 | 8.59 | 8.22 | 8.27 | 8.27 | 192,000 |
Jun 03, 2022 | 8.25 | 8.37 | 8.06 | 8.11 | 8.11 | 144,000 |
Jun 02, 2022 | 8.00 | 8.34 | 8.00 | 8.26 | 8.26 | 120,000 |
Jun 01, 2022 | 8.40 | 8.69 | 7.92 | 7.94 | 7.94 | 141,300 |
May 31, 2022 | 8.33 | 8.50 | 8.21 | 8.38 | 8.38 | 84,700 |
May 27, 2022 | 8.18 | 8.43 | 8.15 | 8.38 | 8.38 | 83,600 |
May 26, 2022 | 7.79 | 8.19 | 7.79 | 8.07 | 8.07 | 105,800 |
May 25, 2022 | 7.30 | 7.87 | 7.24 | 7.77 | 7.77 | 125,700 |
May 24, 2022 | 7.52 | 7.64 | 7.04 | 7.27 | 7.27 | 179,700 |
May 23, 2022 | 7.50 | 7.62 | 7.29 | 7.52 | 7.52 | 128,100 |
May 20, 2022 | 7.30 | 7.56 | 6.91 | 7.32 | 7.32 | 198,300 |
May 19, 2022 | 6.77 | 7.47 | 6.77 | 7.13 | 7.13 | 141,000 |
May 18, 2022 | 6.70 | 6.96 | 6.60 | 6.87 | 6.87 | 196,200 |
May 17, 2022 | 6.04 | 6.81 | 5.85 | 6.78 | 6.78 | 262,400 |
May 16, 2022 | 6.40 | 6.58 | 6.24 | 6.34 | 6.34 | 190,100 |
May 13, 2022 | 6.28 | 6.58 | 6.28 | 6.48 | 6.48 | 126,800 |
May 12, 2022 | 6.12 | 6.55 | 6.07 | 6.23 | 6.23 | 117,600 |
May 11, 2022 | 6.72 | 6.93 | 6.14 | 6.16 | 6.16 | 120,200 |
May 10, 2022 | 6.78 | 6.95 | 6.53 | 6.77 | 6.77 | 127,900 |
May 09, 2022 | 7.05 | 7.10 | 6.53 | 6.57 | 6.57 | 142,200 |
May 06, 2022 | 7.41 | 7.41 | 7.06 | 7.12 | 7.12 | 59,300 |
May 05, 2022 | 7.64 | 7.71 | 7.29 | 7.44 | 7.44 | 80,100 |
May 04, 2022 | 7.87 | 7.87 | 7.31 | 7.75 | 7.75 | 129,600 |
May 03, 2022 | 7.80 | 7.88 | 7.70 | 7.79 | 7.79 | 143,500 |
May 02, 2022 | 7.57 | 7.81 | 7.50 | 7.74 | 7.74 | 96,200 |
Apr 29, 2022 | 7.73 | 7.84 | 7.49 | 7.57 | 7.57 | 78,500 |
Apr 28, 2022 | 7.71 | 7.78 | 7.43 | 7.73 | 7.73 | 75,800 |
Apr 27, 2022 | 7.93 | 8.00 | 7.59 | 7.64 | 7.64 | 140,600 |
Apr 26, 2022 | 8.37 | 8.45 | 7.96 | 7.98 | 7.98 | 119,400 |
Apr 25, 2022 | 8.39 | 8.54 | 8.29 | 8.46 | 8.46 | 132,400 |
Apr 22, 2022 | 8.91 | 8.91 | 8.37 | 8.51 | 8.51 | 125,000 |
Apr 21, 2022 | 9.13 | 9.46 | 8.77 | 8.88 | 8.88 | 138,100 |
Apr 20, 2022 | 9.11 | 9.32 | 9.01 | 9.10 | 9.10 | 81,700 |
Apr 19, 2022 | 8.88 | 9.13 | 8.83 | 9.09 | 9.09 | 102,700 |
Apr 18, 2022 | 8.95 | 9.07 | 8.82 | 8.92 | 8.92 | 84,600 |
Apr 14, 2022 | 8.99 | 9.29 | 8.81 | 8.86 | 8.86 | 104,100 |
Apr 13, 2022 | 8.75 | 9.00 | 8.75 | 8.95 | 8.95 | 107,800 |
Apr 12, 2022 | 8.88 | 9.07 | 8.72 | 8.77 | 8.77 | 93,200 |
Apr 11, 2022 | 8.94 | 9.17 | 8.80 | 8.85 | 8.85 | 105,200 |
Apr 08, 2022 | 9.44 | 9.44 | 8.89 | 8.92 | 8.92 | 119,400 |
Apr 07, 2022 | 9.62 | 9.67 | 9.34 | 9.36 | 9.36 | 127,600 |
Apr 06, 2022 | 9.76 | 9.81 | 9.54 | 9.66 | 9.66 | 223,900 |
Apr 05, 2022 | 9.89 | 10.16 | 9.58 | 9.95 | 9.95 | 153,200 |
Apr 04, 2022 | 9.95 | 10.04 | 9.79 | 9.81 | 9.81 | 97,900 |
Apr 01, 2022 | 10.04 | 10.09 | 9.85 | 9.90 | 9.90 | 104,900 |
Mar 31, 2022 | 9.89 | 10.13 | 9.74 | 9.97 | 9.97 | 131,900 |
Mar 30, 2022 | 10.15 | 10.15 | 9.78 | 9.92 | 9.92 | 101,900 |
Mar 29, 2022 | 10.11 | 10.41 | 10.11 | 10.19 | 10.19 | 78,100 |
Mar 28, 2022 | 10.16 | 10.27 | 9.87 | 10.09 | 10.09 | 78,800 |
Mar 25, 2022 | 10.52 | 10.52 | 10.06 | 10.25 | 10.25 | 79,700 |
Mar 24, 2022 | 10.38 | 10.54 | 10.12 | 10.47 | 10.47 | 90,500 |
Mar 23, 2022 | 10.94 | 10.94 | 10.23 | 10.26 | 10.26 | 114,900 |
Mar 22, 2022 | 11.18 | 11.39 | 10.98 | 11.06 | 11.06 | 84,600 |
Mar 21, 2022 | 11.15 | 11.16 | 10.97 | 11.07 | 11.07 | 97,400 |
Mar 18, 2022 | 11.04 | 11.24 | 10.87 | 11.03 | 11.03 | 118,800 |
Mar 17, 2022 | 10.56 | 11.09 | 10.51 | 11.04 | 11.04 | 66,100 |
Mar 16, 2022 | 10.36 | 10.70 | 10.26 | 10.65 | 10.65 | 127,000 |
Mar 15, 2022 | 10.09 | 10.20 | 9.85 | 10.14 | 10.14 | 86,200 |
Mar 14, 2022 | 10.20 | 10.22 | 9.93 | 10.12 | 10.12 | 123,400 |
Mar 11, 2022 | 10.60 | 10.60 | 10.11 | 10.19 | 10.19 | 116,800 |
Mar 10, 2022 | 10.34 | 10.63 | 9.91 | 10.54 | 10.54 | 151,700 |
Mar 09, 2022 | 10.47 | 10.81 | 10.33 | 10.69 | 10.69 | 101,200 |
Mar 08, 2022 | 10.02 | 10.60 | 9.71 | 10.21 | 10.21 | 108,700 |
Mar 07, 2022 | 10.02 | 10.11 | 9.84 | 9.94 | 9.94 | 115,100 |
Mar 04, 2022 | 10.07 | 10.20 | 9.69 | 10.01 | 10.01 | 131,800 |
Mar 03, 2022 | 10.65 | 10.66 | 10.11 | 10.27 | 10.27 | 122,800 |
Mar 02, 2022 | 10.27 | 10.69 | 10.20 | 10.65 | 10.65 | 73,600 |
Mar 01, 2022 | 10.69 | 10.77 | 10.11 | 10.18 | 10.18 | 87,800 |
Feb 28, 2022 | 10.81 | 10.91 | 10.57 | 10.73 | 10.73 | 93,700 |
Feb 25, 2022 | 11.00 | 11.10 | 10.76 | 10.93 | 10.93 | 73,600 |
Feb 24, 2022 | 10.26 | 11.03 | 10.23 | 10.98 | 10.98 | 135,500 |
Feb 23, 2022 | 11.21 | 11.26 | 10.74 | 10.80 | 10.80 | 129,700 |
Feb 22, 2022 | 11.55 | 11.55 | 11.01 | 11.16 | 11.16 | 143,000 |
Feb 18, 2022 | 11.64 | 11.85 | 11.51 | 11.68 | 11.68 | 74,000 |
Feb 17, 2022 | 11.96 | 12.02 | 11.60 | 11.71 | 11.71 | 80,200 |
Feb 16, 2022 | 12.13 | 12.27 | 11.82 | 12.16 | 12.16 | 138,900 |
Feb 15, 2022 | 12.34 | 12.57 | 12.17 | 12.28 | 12.28 | 84,400 |
Feb 14, 2022 | 11.98 | 12.35 | 11.79 | 12.19 | 12.19 | 165,600 |
Feb 11, 2022 | 12.87 | 13.12 | 12.00 | 12.13 | 12.13 | 270,300 |
Feb 10, 2022 | 12.77 | 13.34 | 12.56 | 12.79 | 12.79 | 212,400 |
Feb 09, 2022 | 12.51 | 13.18 | 12.31 | 13.01 | 13.01 | 366,000 |
Feb 08, 2022 | 11.40 | 12.36 | 11.39 | 12.26 | 12.26 | 341,200 |
Feb 07, 2022 | 11.13 | 11.71 | 11.13 | 11.31 | 11.31 | 201,100 |
Feb 04, 2022 | 10.50 | 11.32 | 10.32 | 11.13 | 11.13 | 180,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |