Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | - | - | - | - | - | - |
Jun 24, 2022 | 9.78 | 9.82 | 9.78 | 9.81 | 9.81 | 42,300 |
Jun 23, 2022 | 9.78 | 9.81 | 9.78 | 9.81 | 9.81 | 206,800 |
Jun 22, 2022 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 85,000 |
Jun 21, 2022 | 9.78 | 9.81 | 9.78 | 9.81 | 9.81 | 130,200 |
Jun 17, 2022 | 9.70 | 9.78 | 9.67 | 9.78 | 9.78 | 122,700 |
Jun 16, 2022 | 9.66 | 9.74 | 9.60 | 9.74 | 9.74 | 307,300 |
Jun 15, 2022 | 9.67 | 9.74 | 9.65 | 9.74 | 9.74 | 230,700 |
Jun 14, 2022 | 9.70 | 9.70 | 9.65 | 9.67 | 9.67 | 181,000 |
Jun 13, 2022 | 9.68 | 9.70 | 9.66 | 9.68 | 9.68 | 266,000 |
Jun 10, 2022 | 9.69 | 9.71 | 9.68 | 9.68 | 9.68 | 527,800 |
Jun 09, 2022 | 9.72 | 9.72 | 9.68 | 9.71 | 9.71 | 312,600 |
Jun 08, 2022 | 9.72 | 9.73 | 9.71 | 9.72 | 9.72 | 178,900 |
Jun 07, 2022 | 9.74 | 9.74 | 9.71 | 9.71 | 9.71 | 217,300 |
Jun 06, 2022 | 9.73 | 9.75 | 9.72 | 9.75 | 9.75 | 423,900 |
Jun 03, 2022 | 9.73 | 9.74 | 9.71 | 9.74 | 9.74 | 524,400 |
Jun 02, 2022 | 9.73 | 9.75 | 9.72 | 9.72 | 9.72 | 269,600 |
Jun 01, 2022 | 9.74 | 9.74 | 9.70 | 9.73 | 9.73 | 441,600 |
May 31, 2022 | 9.70 | 9.75 | 9.70 | 9.74 | 9.74 | 522,900 |
May 27, 2022 | 9.72 | 9.79 | 9.67 | 9.68 | 9.68 | 3,339,900 |
May 26, 2022 | 9.72 | 9.77 | 9.71 | 9.72 | 9.72 | 420,200 |
May 25, 2022 | 9.65 | 9.76 | 9.63 | 9.74 | 9.74 | 384,700 |
May 24, 2022 | 9.61 | 9.68 | 9.60 | 9.66 | 9.66 | 734,700 |
May 23, 2022 | 9.63 | 9.66 | 9.61 | 9.62 | 9.62 | 157,000 |
May 20, 2022 | 9.62 | 9.64 | 9.59 | 9.63 | 9.63 | 205,500 |
May 19, 2022 | 9.56 | 9.62 | 9.56 | 9.60 | 9.60 | 184,400 |
May 18, 2022 | 9.64 | 9.64 | 9.54 | 9.60 | 9.60 | 135,800 |
May 17, 2022 | 9.65 | 9.67 | 9.60 | 9.61 | 9.61 | 342,300 |
May 16, 2022 | 9.57 | 9.65 | 9.57 | 9.63 | 9.63 | 402,400 |
May 13, 2022 | 9.59 | 9.63 | 9.51 | 9.57 | 9.57 | 477,700 |
May 12, 2022 | 9.55 | 9.58 | 9.45 | 9.55 | 9.55 | 911,200 |
May 11, 2022 | 9.57 | 9.62 | 9.50 | 9.51 | 9.51 | 2,958,200 |
May 10, 2022 | 8.32 | 8.35 | 7.54 | 7.55 | 7.55 | 60,400 |
May 09, 2022 | 8.16 | 8.29 | 8.08 | 8.25 | 8.25 | 11,600 |
May 06, 2022 | 8.57 | 8.77 | 7.84 | 8.23 | 8.23 | 64,500 |
May 05, 2022 | 9.13 | 9.13 | 8.64 | 8.71 | 8.71 | 12,200 |
May 04, 2022 | 8.89 | 9.21 | 8.84 | 9.11 | 9.11 | 17,200 |
May 03, 2022 | 9.19 | 9.28 | 8.92 | 8.92 | 8.92 | 14,700 |
May 02, 2022 | 9.56 | 9.64 | 9.21 | 9.27 | 9.27 | 60,900 |
Apr 29, 2022 | 9.01 | 9.74 | 8.84 | 9.74 | 9.74 | 126,700 |
Apr 28, 2022 | 8.95 | 9.19 | 8.86 | 8.90 | 8.90 | 117,400 |
Apr 27, 2022 | 8.43 | 8.98 | 8.40 | 8.90 | 8.90 | 19,500 |
Apr 26, 2022 | 8.58 | 8.73 | 8.42 | 8.69 | 8.69 | 70,300 |
Apr 25, 2022 | 8.51 | 8.65 | 8.15 | 8.56 | 8.56 | 33,400 |
Apr 22, 2022 | 8.29 | 8.38 | 8.18 | 8.20 | 8.20 | 19,100 |
Apr 21, 2022 | 8.50 | 8.55 | 8.25 | 8.40 | 8.40 | 33,300 |
Apr 20, 2022 | 8.45 | 8.64 | 8.35 | 8.62 | 8.62 | 27,900 |
Apr 19, 2022 | 8.40 | 8.65 | 8.32 | 8.48 | 8.48 | 29,300 |
Apr 18, 2022 | 8.40 | 8.52 | 8.36 | 8.42 | 8.42 | 36,400 |
Apr 14, 2022 | 8.29 | 8.40 | 8.16 | 8.40 | 8.40 | 5,900 |
Apr 13, 2022 | 8.39 | 8.40 | 8.22 | 8.36 | 8.36 | 16,600 |
Apr 12, 2022 | 8.20 | 8.34 | 8.20 | 8.21 | 8.21 | 2,500 |
Apr 11, 2022 | 8.22 | 8.38 | 8.16 | 8.25 | 8.25 | 11,800 |
Apr 08, 2022 | 8.21 | 8.47 | 8.13 | 8.30 | 8.30 | 31,200 |
Apr 07, 2022 | 8.38 | 8.49 | 8.27 | 8.27 | 8.27 | 17,400 |
Apr 06, 2022 | 8.32 | 8.56 | 8.29 | 8.43 | 8.43 | 9,600 |
Apr 05, 2022 | 8.40 | 8.53 | 8.31 | 8.43 | 8.43 | 24,300 |
Apr 04, 2022 | 8.46 | 8.58 | 8.29 | 8.41 | 8.41 | 28,800 |
Apr 01, 2022 | 8.63 | 8.66 | 8.45 | 8.46 | 8.46 | 23,200 |
Mar 31, 2022 | 8.31 | 8.57 | 8.31 | 8.46 | 8.46 | 11,500 |
Mar 30, 2022 | 8.48 | 8.67 | 8.29 | 8.46 | 8.46 | 11,500 |
Mar 29, 2022 | 8.50 | 8.60 | 8.42 | 8.54 | 8.54 | 50,700 |
Mar 28, 2022 | 8.61 | 8.76 | 8.47 | 8.53 | 8.53 | 41,000 |
Mar 25, 2022 | 8.47 | 8.60 | 8.38 | 8.51 | 8.51 | 31,500 |
Mar 24, 2022 | 8.60 | 8.60 | 8.43 | 8.51 | 8.51 | 14,000 |
Mar 23, 2022 | 8.64 | 8.79 | 8.49 | 8.51 | 8.51 | 37,900 |
Mar 22, 2022 | 8.65 | 8.72 | 8.48 | 8.55 | 8.55 | 29,400 |
Mar 21, 2022 | 8.72 | 8.73 | 8.50 | 8.57 | 8.57 | 46,400 |
Mar 18, 2022 | 8.38 | 8.72 | 8.36 | 8.67 | 8.67 | 54,700 |
Mar 17, 2022 | 8.60 | 8.72 | 8.44 | 8.50 | 8.50 | 44,200 |
Mar 16, 2022 | 8.66 | 8.83 | 8.44 | 8.50 | 8.50 | 41,400 |
Mar 15, 2022 | 8.81 | 8.81 | 8.43 | 8.54 | 8.54 | 54,300 |
Mar 14, 2022 | 8.75 | 8.91 | 8.66 | 8.72 | 8.72 | 11,600 |
Mar 11, 2022 | 8.99 | 8.99 | 8.69 | 8.78 | 8.78 | 7,500 |
Mar 10, 2022 | 8.94 | 8.97 | 8.69 | 8.97 | 8.97 | 8,200 |
Mar 09, 2022 | 8.85 | 8.85 | 8.37 | 8.81 | 8.81 | 26,900 |
Mar 08, 2022 | 8.82 | 8.93 | 8.70 | 8.75 | 8.75 | 10,200 |
Mar 07, 2022 | 8.74 | 8.91 | 8.70 | 8.79 | 8.79 | 16,000 |
Mar 04, 2022 | 8.74 | 8.91 | 8.74 | 8.83 | 8.83 | 4,700 |
Mar 03, 2022 | 8.94 | 8.94 | 8.74 | 8.82 | 8.82 | 44,900 |
Mar 02, 2022 | 8.94 | 8.94 | 8.70 | 8.85 | 8.85 | 9,400 |
Mar 01, 2022 | 9.00 | 9.05 | 8.74 | 8.86 | 8.86 | 20,900 |
Feb 28, 2022 | 8.90 | 9.02 | 8.75 | 8.87 | 8.87 | 32,400 |
Feb 25, 2022 | 8.70 | 9.07 | 8.70 | 8.90 | 8.90 | 10,300 |
Feb 24, 2022 | 8.92 | 8.97 | 8.76 | 8.80 | 8.80 | 5,700 |
Feb 23, 2022 | 9.10 | 9.10 | 9.00 | 9.04 | 9.04 | 5,400 |
Feb 22, 2022 | 9.02 | 9.11 | 8.86 | 8.99 | 8.99 | 9,300 |
Feb 18, 2022 | 9.00 | 9.12 | 8.71 | 8.95 | 8.95 | 16,500 |
Feb 17, 2022 | 8.75 | 9.05 | 8.70 | 9.02 | 9.02 | 31,100 |
Feb 16, 2022 | 9.00 | 9.00 | 8.74 | 8.78 | 8.78 | 3,100 |
Feb 15, 2022 | 8.77 | 8.86 | 8.64 | 8.73 | 8.73 | 12,100 |
Feb 14, 2022 | 8.77 | 8.90 | 8.55 | 8.76 | 8.76 | 7,200 |
Feb 11, 2022 | 8.70 | 8.82 | 8.63 | 8.79 | 8.79 | 8,900 |
Feb 10, 2022 | 8.69 | 8.82 | 8.52 | 8.69 | 8.69 | 2,900 |
Feb 09, 2022 | 8.90 | 9.00 | 8.72 | 8.82 | 8.82 | 15,100 |
Feb 08, 2022 | 8.52 | 9.06 | 8.52 | 8.97 | 8.97 | 15,600 |
Feb 07, 2022 | 8.31 | 8.66 | 8.31 | 8.55 | 8.55 | 24,000 |
Feb 04, 2022 | 8.25 | 8.38 | 8.25 | 8.31 | 8.31 | 23,800 |
Feb 03, 2022 | 8.25 | 8.42 | 8.25 | 8.29 | 8.29 | 12,400 |
Feb 02, 2022 | 8.28 | 8.29 | 8.16 | 8.25 | 8.25 | 19,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |