Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 6.06 | 6.44 | 6.02 | 6.18 | 6.18 | 4,331,300 |
Jun 23, 2022 | 5.79 | 6.13 | 5.76 | 6.02 | 6.02 | 3,356,300 |
Jun 22, 2022 | 5.79 | 6.05 | 5.70 | 5.77 | 5.77 | 3,833,600 |
Jun 21, 2022 | 6.10 | 6.44 | 5.85 | 5.86 | 5.86 | 4,159,800 |
Jun 17, 2022 | 6.28 | 6.34 | 6.02 | 6.08 | 6.08 | 4,642,400 |
Jun 16, 2022 | 6.50 | 6.53 | 6.05 | 6.15 | 6.15 | 3,434,800 |
Jun 15, 2022 | 6.24 | 6.91 | 6.21 | 6.81 | 6.81 | 5,314,400 |
Jun 14, 2022 | 6.40 | 6.57 | 6.07 | 6.22 | 6.22 | 4,880,900 |
Jun 13, 2022 | 6.03 | 6.39 | 5.85 | 6.34 | 6.34 | 5,145,700 |
Jun 10, 2022 | 6.53 | 6.91 | 6.18 | 6.34 | 6.34 | 11,176,200 |
Jun 09, 2022 | 8.63 | 8.91 | 7.66 | 7.78 | 7.78 | 9,357,500 |
Jun 08, 2022 | 8.16 | 8.85 | 8.12 | 8.69 | 8.69 | 3,424,600 |
Jun 07, 2022 | 8.36 | 8.44 | 7.88 | 8.24 | 8.24 | 4,535,100 |
Jun 06, 2022 | 9.04 | 9.13 | 8.47 | 8.63 | 8.63 | 3,054,200 |
Jun 03, 2022 | 8.49 | 9.02 | 8.32 | 8.78 | 8.78 | 3,943,900 |
Jun 02, 2022 | 8.17 | 8.92 | 8.08 | 8.76 | 8.76 | 2,676,300 |
Jun 01, 2022 | 8.58 | 8.94 | 8.02 | 8.11 | 8.11 | 2,232,100 |
May 31, 2022 | 8.63 | 8.74 | 8.26 | 8.47 | 8.47 | 2,864,800 |
May 27, 2022 | 8.32 | 8.83 | 8.32 | 8.59 | 8.59 | 2,137,100 |
May 26, 2022 | 7.65 | 8.47 | 7.61 | 8.29 | 8.29 | 3,068,400 |
May 25, 2022 | 7.09 | 7.71 | 7.06 | 7.56 | 7.56 | 3,841,300 |
May 24, 2022 | 8.11 | 8.11 | 6.99 | 7.08 | 7.08 | 4,000,300 |
May 23, 2022 | 8.25 | 8.40 | 7.84 | 8.39 | 8.39 | 1,926,800 |
May 20, 2022 | 8.33 | 8.42 | 7.85 | 8.30 | 8.30 | 2,381,400 |
May 19, 2022 | 7.68 | 8.55 | 7.59 | 8.23 | 8.23 | 2,874,300 |
May 18, 2022 | 7.91 | 8.10 | 7.59 | 7.72 | 7.72 | 3,130,300 |
May 17, 2022 | 7.96 | 8.47 | 7.66 | 8.23 | 8.23 | 2,704,800 |
May 16, 2022 | 8.17 | 8.34 | 7.64 | 7.68 | 7.68 | 3,010,400 |
May 13, 2022 | 7.58 | 8.27 | 7.58 | 8.23 | 8.23 | 5,712,300 |
May 12, 2022 | 7.17 | 7.99 | 6.71 | 7.34 | 7.34 | 6,175,900 |
May 11, 2022 | 8.32 | 8.35 | 7.24 | 7.29 | 7.29 | 6,197,600 |
May 10, 2022 | 8.90 | 9.20 | 8.04 | 8.30 | 8.30 | 3,518,500 |
May 09, 2022 | 9.30 | 9.33 | 8.54 | 8.56 | 8.56 | 3,985,600 |
May 06, 2022 | 10.24 | 10.27 | 9.27 | 9.55 | 9.55 | 5,155,900 |
May 05, 2022 | 10.36 | 10.48 | 9.85 | 10.27 | 10.27 | 2,977,600 |
May 04, 2022 | 10.01 | 10.77 | 9.81 | 10.68 | 10.68 | 4,533,900 |
May 03, 2022 | 10.15 | 10.45 | 9.87 | 10.08 | 10.08 | 2,260,800 |
May 02, 2022 | 9.43 | 10.26 | 9.13 | 10.26 | 10.26 | 4,963,100 |
Apr 29, 2022 | 9.43 | 9.81 | 9.27 | 9.50 | 9.50 | 2,980,700 |
Apr 28, 2022 | 9.49 | 9.66 | 8.84 | 9.53 | 9.53 | 2,353,400 |
Apr 27, 2022 | 9.17 | 9.62 | 9.08 | 9.37 | 9.37 | 2,970,300 |
Apr 26, 2022 | 9.42 | 9.54 | 8.94 | 9.22 | 9.22 | 3,258,700 |
Apr 25, 2022 | 8.90 | 9.65 | 8.87 | 9.60 | 9.60 | 3,830,300 |
Apr 22, 2022 | 9.10 | 9.69 | 8.88 | 8.99 | 8.99 | 3,284,200 |
Apr 21, 2022 | 9.79 | 9.94 | 8.98 | 9.20 | 9.20 | 3,798,100 |
Apr 20, 2022 | 10.29 | 10.42 | 9.57 | 9.57 | 9.57 | 2,996,900 |
Apr 19, 2022 | 9.50 | 10.43 | 9.50 | 10.33 | 10.33 | 3,102,300 |
Apr 18, 2022 | 9.62 | 9.72 | 9.27 | 9.55 | 9.55 | 3,127,300 |
Apr 14, 2022 | 10.15 | 10.20 | 9.67 | 9.69 | 9.69 | 2,715,900 |
Apr 13, 2022 | 10.00 | 10.48 | 10.00 | 10.22 | 10.22 | 1,715,600 |
Apr 12, 2022 | 10.12 | 10.90 | 10.09 | 10.10 | 10.10 | 3,534,100 |
Apr 11, 2022 | 9.77 | 10.44 | 9.62 | 9.95 | 9.95 | 2,937,000 |
Apr 08, 2022 | 9.87 | 10.44 | 9.74 | 10.04 | 10.04 | 3,004,500 |
Apr 07, 2022 | 10.02 | 10.32 | 9.52 | 9.88 | 9.88 | 2,815,500 |
Apr 06, 2022 | 10.35 | 10.41 | 9.81 | 10.16 | 10.16 | 3,181,800 |
Apr 05, 2022 | 11.17 | 11.25 | 10.56 | 10.64 | 10.64 | 2,870,000 |
Apr 04, 2022 | 10.48 | 11.25 | 10.32 | 11.17 | 11.17 | 3,292,100 |
Apr 01, 2022 | 10.13 | 10.39 | 9.97 | 10.23 | 10.23 | 1,947,200 |
Mar 31, 2022 | 10.39 | 10.47 | 10.02 | 10.07 | 10.07 | 2,243,700 |
Mar 30, 2022 | 11.11 | 11.20 | 10.31 | 10.39 | 10.39 | 1,960,000 |
Mar 29, 2022 | 10.83 | 11.50 | 10.83 | 11.28 | 11.28 | 2,446,800 |
Mar 28, 2022 | 10.33 | 10.67 | 9.93 | 10.59 | 10.59 | 2,118,900 |
Mar 25, 2022 | 10.76 | 10.81 | 10.14 | 10.31 | 10.31 | 2,142,300 |
Mar 24, 2022 | 10.88 | 10.91 | 10.27 | 10.77 | 10.77 | 1,638,400 |
Mar 23, 2022 | 11.08 | 11.35 | 10.67 | 10.74 | 10.74 | 2,612,700 |
Mar 22, 2022 | 10.60 | 11.26 | 10.60 | 11.24 | 11.24 | 2,160,000 |
Mar 21, 2022 | 10.82 | 10.92 | 10.35 | 10.64 | 10.64 | 2,525,800 |
Mar 18, 2022 | 10.70 | 11.32 | 10.63 | 10.87 | 10.87 | 4,089,300 |
Mar 17, 2022 | 10.82 | 11.24 | 10.68 | 11.00 | 11.00 | 2,615,600 |
Mar 16, 2022 | 10.17 | 11.08 | 10.17 | 10.97 | 10.97 | 3,487,600 |
Mar 15, 2022 | 9.19 | 10.04 | 9.08 | 9.91 | 9.91 | 3,068,100 |
Mar 14, 2022 | 10.10 | 10.22 | 9.07 | 9.18 | 9.18 | 4,178,000 |
Mar 11, 2022 | 11.31 | 11.40 | 10.01 | 10.18 | 10.18 | 4,890,100 |
Mar 10, 2022 | 10.06 | 11.50 | 10.05 | 11.31 | 11.31 | 7,442,500 |
Mar 09, 2022 | 8.85 | 10.73 | 8.75 | 10.34 | 10.34 | 23,550,300 |
Mar 08, 2022 | 10.78 | 11.28 | 10.29 | 11.01 | 11.01 | 8,310,100 |
Mar 07, 2022 | 11.05 | 11.27 | 10.51 | 10.55 | 10.55 | 5,061,600 |
Mar 04, 2022 | 11.71 | 12.20 | 10.96 | 11.17 | 11.17 | 3,735,900 |
Mar 03, 2022 | 12.63 | 12.64 | 11.53 | 11.65 | 11.65 | 2,949,100 |
Mar 02, 2022 | 12.42 | 12.75 | 11.69 | 12.63 | 12.63 | 4,133,000 |
Mar 01, 2022 | 12.46 | 13.18 | 12.24 | 12.40 | 12.40 | 4,214,500 |
Feb 28, 2022 | 12.45 | 12.86 | 12.23 | 12.55 | 12.55 | 4,356,100 |
Feb 25, 2022 | 12.30 | 12.52 | 11.45 | 12.50 | 12.50 | 4,990,800 |
Feb 24, 2022 | 10.86 | 12.23 | 10.82 | 12.22 | 12.22 | 4,971,300 |
Feb 23, 2022 | 12.32 | 12.44 | 11.41 | 11.43 | 11.43 | 3,036,300 |
Feb 22, 2022 | 12.63 | 12.96 | 12.03 | 12.11 | 12.11 | 3,224,500 |
Feb 18, 2022 | 13.06 | 13.31 | 12.53 | 12.79 | 12.79 | 3,118,800 |
Feb 17, 2022 | 13.70 | 13.92 | 13.05 | 13.16 | 13.16 | 2,534,700 |
Feb 16, 2022 | 14.80 | 14.86 | 13.82 | 13.85 | 13.85 | 3,348,500 |
Feb 15, 2022 | 14.71 | 15.07 | 14.56 | 14.99 | 14.99 | 1,557,600 |
Feb 14, 2022 | 14.85 | 15.13 | 14.34 | 14.37 | 14.37 | 1,641,600 |
Feb 11, 2022 | 15.34 | 16.03 | 14.61 | 14.79 | 14.79 | 1,944,000 |
Feb 10, 2022 | 16.00 | 16.41 | 15.28 | 15.43 | 15.43 | 2,272,200 |
Feb 09, 2022 | 16.02 | 16.70 | 15.63 | 16.33 | 16.33 | 2,318,500 |
Feb 08, 2022 | 14.68 | 15.98 | 14.64 | 15.79 | 15.79 | 3,457,200 |
Feb 07, 2022 | 14.58 | 15.43 | 14.46 | 14.89 | 14.89 | 3,334,900 |
Feb 04, 2022 | 14.22 | 14.75 | 13.86 | 14.46 | 14.46 | 2,572,500 |
Feb 03, 2022 | 15.07 | 15.47 | 14.09 | 14.15 | 14.15 | 2,775,900 |
Feb 02, 2022 | 17.00 | 17.01 | 15.38 | 15.48 | 15.48 | 2,312,400 |
Feb 01, 2022 | 16.50 | 17.16 | 15.91 | 17.12 | 17.12 | 2,377,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |