Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2022 | 9.58 | 9.72 | 9.53 | 9.57 | 9.57 | 4,900 |
May 23, 2022 | 9.63 | 9.82 | 9.63 | 9.82 | 9.82 | 9,900 |
May 20, 2022 | 9.60 | 9.60 | 9.48 | 9.54 | 9.54 | 6,400 |
May 19, 2022 | 9.60 | 9.60 | 9.56 | 9.57 | 9.57 | 4,200 |
May 18, 2022 | 9.60 | 9.60 | 9.56 | 9.58 | 9.58 | 2,800 |
May 17, 2022 | 9.55 | 9.60 | 9.55 | 9.59 | 9.59 | 3,500 |
May 16, 2022 | 9.55 | 9.60 | 9.55 | 9.57 | 9.57 | 4,400 |
May 13, 2022 | 9.60 | 9.60 | 9.50 | 9.55 | 9.55 | 2,600 |
May 12, 2022 | 9.60 | 9.60 | 9.30 | 9.47 | 9.47 | 10,700 |
May 11, 2022 | 9.61 | 9.79 | 9.57 | 9.63 | 9.63 | 14,900 |
May 10, 2022 | 9.70 | 9.79 | 9.60 | 9.70 | 9.70 | 9,700 |
May 09, 2022 | 9.70 | 9.82 | 9.66 | 9.67 | 9.67 | 15,700 |
May 06, 2022 | 9.73 | 9.73 | 9.66 | 9.71 | 9.71 | 8,600 |
May 05, 2022 | 9.78 | 9.78 | 9.58 | 9.71 | 9.71 | 24,100 |
May 04, 2022 | 9.82 | 9.82 | 9.75 | 9.79 | 9.79 | 8,000 |
May 03, 2022 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 2,700 |
May 02, 2022 | 9.82 | 9.82 | 9.79 | 9.79 | 9.79 | 2,500 |
Apr 29, 2022 | 9.95 | 9.95 | 9.66 | 9.75 | 9.75 | 9,200 |
Apr 28, 2022 | 9.84 | 9.90 | 9.84 | 9.90 | 9.90 | 4,800 |
Apr 27, 2022 | 9.78 | 9.95 | 9.78 | 9.86 | 9.86 | 4,100 |
Apr 26, 2022 | 9.98 | 9.98 | 9.86 | 9.90 | 9.90 | 28,400 |
Apr 25, 2022 | 9.57 | 9.95 | 9.31 | 9.95 | 9.95 | 16,100 |
Apr 22, 2022 | 9.88 | 9.96 | 9.88 | 9.96 | 9.96 | 48,400 |
Apr 21, 2022 | 9.68 | 9.70 | 9.58 | 9.67 | 9.67 | 11,300 |
Apr 20, 2022 | 9.78 | 9.78 | 9.58 | 9.65 | 9.65 | 22,100 |
Apr 19, 2022 | 9.49 | 9.78 | 9.48 | 9.78 | 9.78 | 12,400 |
Apr 18, 2022 | 9.49 | 9.49 | 9.34 | 9.49 | 9.49 | 10,500 |
Apr 14, 2022 | 9.40 | 9.40 | 9.33 | 9.34 | 9.34 | 2,000 |
Apr 13, 2022 | 9.40 | 9.48 | 9.31 | 9.40 | 9.40 | 7,900 |
Apr 12, 2022 | 9.20 | 9.48 | 9.20 | 9.45 | 9.45 | 2,500 |
Apr 11, 2022 | 9.29 | 9.35 | 9.21 | 9.30 | 9.30 | 12,700 |
Apr 08, 2022 | 9.24 | 9.30 | 9.24 | 9.27 | 9.27 | 5,400 |
Apr 07, 2022 | 9.21 | 9.31 | 9.20 | 9.24 | 9.24 | 9,800 |
Apr 06, 2022 | 9.32 | 9.35 | 9.25 | 9.35 | 9.35 | 3,300 |
Apr 05, 2022 | 9.38 | 9.40 | 9.30 | 9.30 | 9.30 | 9,100 |
Apr 04, 2022 | 9.43 | 9.55 | 9.40 | 9.40 | 9.40 | 29,800 |
Apr 01, 2022 | 9.47 | 9.57 | 9.45 | 9.54 | 9.54 | 6,300 |
Mar 31, 2022 | 9.50 | 9.54 | 9.45 | 9.50 | 9.50 | 7,600 |
Mar 30, 2022 | 9.49 | 9.57 | 9.43 | 9.47 | 9.47 | 8,900 |
Mar 29, 2022 | 9.51 | 9.52 | 9.42 | 9.43 | 9.43 | 21,100 |
Mar 28, 2022 | 9.45 | 9.54 | 9.42 | 9.50 | 9.50 | 6,800 |
Mar 25, 2022 | 9.55 | 9.55 | 9.40 | 9.42 | 9.42 | 13,600 |
Mar 24, 2022 | 9.46 | 9.52 | 9.45 | 9.52 | 9.52 | 3,600 |
Mar 23, 2022 | 9.99 | 9.99 | 9.49 | 9.49 | 9.49 | 6,300 |
Mar 22, 2022 | 9.70 | 9.84 | 9.34 | 9.63 | 9.63 | 5,500 |
Mar 21, 2022 | 9.78 | 9.78 | 9.68 | 9.77 | 9.77 | 1,800 |
Mar 18, 2022 | 9.62 | 9.78 | 9.60 | 9.78 | 9.78 | 13,500 |
Mar 17, 2022 | 9.54 | 9.65 | 9.54 | 9.62 | 9.62 | 8,300 |
Mar 16, 2022 | 9.57 | 9.57 | 9.52 | 9.56 | 9.56 | 6,400 |
Mar 15, 2022 | 9.54 | 9.57 | 9.43 | 9.50 | 9.50 | 18,100 |
Mar 14, 2022 | 9.65 | 9.65 | 9.20 | 9.40 | 9.40 | 24,100 |
Mar 11, 2022 | 9.61 | 9.61 | 9.25 | 9.39 | 9.39 | 11,300 |
Mar 10, 2022 | 9.68 | 9.68 | 9.56 | 9.56 | 9.56 | 2,000 |
Mar 09, 2022 | 9.50 | 9.59 | 9.50 | 9.57 | 9.57 | 2,600 |
Mar 08, 2022 | 9.38 | 9.60 | 9.37 | 9.54 | 9.54 | 7,800 |
Mar 07, 2022 | 9.39 | 9.69 | 9.32 | 9.58 | 9.58 | 10,200 |
Mar 04, 2022 | 9.40 | 9.40 | 9.25 | 9.32 | 9.32 | 5,100 |
Mar 03, 2022 | 9.40 | 9.58 | 9.38 | 9.45 | 9.45 | 3,500 |
Mar 02, 2022 | 9.20 | 9.45 | 9.20 | 9.39 | 9.39 | 10,700 |
Mar 01, 2022 | 9.33 | 9.41 | 9.21 | 9.23 | 9.23 | 12,900 |
Feb 28, 2022 | 9.21 | 9.36 | 9.21 | 9.33 | 9.33 | 7,200 |
Feb 25, 2022 | 9.66 | 9.71 | 9.21 | 9.37 | 9.37 | 30,900 |
Feb 24, 2022 | 9.37 | 9.65 | 9.32 | 9.62 | 9.62 | 16,700 |
Feb 23, 2022 | 9.59 | 9.59 | 9.44 | 9.59 | 9.59 | 5,100 |
Feb 22, 2022 | 9.58 | 9.70 | 9.16 | 9.42 | 9.42 | 32,500 |
Feb 18, 2022 | 9.65 | 9.65 | 9.51 | 9.59 | 9.59 | 700 |
Feb 17, 2022 | 9.75 | 9.79 | 9.62 | 9.65 | 9.65 | 4,400 |
Feb 16, 2022 | 9.76 | 9.87 | 9.56 | 9.59 | 9.59 | 7,100 |
Feb 15, 2022 | 9.72 | 10.15 | 9.50 | 9.59 | 9.59 | 21,000 |
Feb 14, 2022 | 9.95 | 10.10 | 9.32 | 9.63 | 9.63 | 18,900 |
Feb 11, 2022 | 9.76 | 9.80 | 9.32 | 9.72 | 9.72 | 12,400 |
Feb 10, 2022 | 9.75 | 9.92 | 9.50 | 9.92 | 9.92 | 11,100 |
Feb 09, 2022 | 10.00 | 10.00 | 9.77 | 9.77 | 9.77 | 4,600 |
Feb 08, 2022 | 10.05 | 10.08 | 9.97 | 9.99 | 9.99 | 4,300 |
Feb 07, 2022 | 10.17 | 10.17 | 9.82 | 10.09 | 10.09 | 7,200 |
Feb 04, 2022 | 10.00 | 10.10 | 9.85 | 9.97 | 9.97 | 6,900 |
Feb 03, 2022 | 9.63 | 10.49 | 9.63 | 10.05 | 10.05 | 17,900 |
Feb 02, 2022 | 9.89 | 10.00 | 9.68 | 9.71 | 9.71 | 23,200 |
Feb 01, 2022 | 9.77 | 9.90 | 9.65 | 9.89 | 9.89 | 5,500 |
Jan 31, 2022 | 9.66 | 9.75 | 9.50 | 9.75 | 9.75 | 12,600 |
Jan 28, 2022 | 9.53 | 9.74 | 9.53 | 9.66 | 9.66 | 1,900 |
Jan 27, 2022 | 9.89 | 9.93 | 9.43 | 9.71 | 9.71 | 12,700 |
Jan 26, 2022 | 9.53 | 9.90 | 9.33 | 9.70 | 9.70 | 2,200 |
Jan 25, 2022 | 9.33 | 9.64 | 9.30 | 9.57 | 9.57 | 9,000 |
Jan 24, 2022 | 9.80 | 9.85 | 9.21 | 9.47 | 9.47 | 42,000 |
Jan 21, 2022 | 9.81 | 10.01 | 9.48 | 9.75 | 9.75 | 19,100 |
Jan 20, 2022 | 9.76 | 10.01 | 9.44 | 9.94 | 9.94 | 25,000 |
Jan 19, 2022 | 9.74 | 10.25 | 9.51 | 9.88 | 9.88 | 32,100 |
Jan 18, 2022 | 9.68 | 10.32 | 9.68 | 9.74 | 9.74 | 10,700 |
Jan 14, 2022 | 9.80 | 10.00 | 9.41 | 9.68 | 9.68 | 18,800 |
Jan 13, 2022 | 9.60 | 9.93 | 9.60 | 9.78 | 9.78 | 7,100 |
Jan 12, 2022 | 9.90 | 9.90 | 9.65 | 9.83 | 9.83 | 19,300 |
Jan 11, 2022 | 9.76 | 9.76 | 9.41 | 9.70 | 9.70 | 11,500 |
Jan 10, 2022 | 9.69 | 10.01 | 9.38 | 9.76 | 9.76 | 40,100 |
Jan 07, 2022 | 10.12 | 10.20 | 9.69 | 9.71 | 9.71 | 53,900 |
Jan 06, 2022 | 9.45 | 9.72 | 9.45 | 9.69 | 9.69 | 24,600 |
Jan 05, 2022 | 9.52 | 9.78 | 9.50 | 9.59 | 9.59 | 12,900 |
Jan 04, 2022 | 9.71 | 9.77 | 9.40 | 9.48 | 9.48 | 8,600 |
Jan 03, 2022 | 9.25 | 9.84 | 9.25 | 9.39 | 9.39 | 6,100 |
Dec 31, 2021 | 9.53 | 9.53 | 9.12 | 9.25 | 9.25 | 39,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |