Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 7.40 | 7.48 | 6.57 | 7.06 | 7.06 | 1,948,200 |
Jun 23, 2022 | 7.09 | 7.34 | 6.89 | 7.33 | 7.33 | 1,112,000 |
Jun 22, 2022 | 6.71 | 7.13 | 6.70 | 7.01 | 7.01 | 1,153,500 |
Jun 21, 2022 | 6.78 | 7.27 | 6.72 | 6.92 | 6.92 | 1,932,400 |
Jun 17, 2022 | 6.43 | 6.66 | 6.13 | 6.63 | 6.63 | 2,343,100 |
Jun 16, 2022 | 6.39 | 6.49 | 6.12 | 6.39 | 6.39 | 1,694,300 |
Jun 15, 2022 | 6.31 | 6.86 | 6.20 | 6.69 | 6.69 | 2,993,700 |
Jun 14, 2022 | 5.67 | 5.83 | 5.56 | 5.81 | 5.81 | 1,411,900 |
Jun 13, 2022 | 5.95 | 6.01 | 5.54 | 5.61 | 5.61 | 1,055,800 |
Jun 10, 2022 | 5.94 | 6.26 | 5.90 | 6.20 | 6.20 | 1,394,700 |
Jun 09, 2022 | 6.06 | 6.14 | 5.99 | 6.04 | 6.04 | 782,300 |
Jun 08, 2022 | 6.45 | 6.45 | 6.08 | 6.13 | 6.13 | 1,057,100 |
Jun 07, 2022 | 6.10 | 6.49 | 6.02 | 6.45 | 6.45 | 911,400 |
Jun 06, 2022 | 6.25 | 6.32 | 5.98 | 6.31 | 6.31 | 1,265,300 |
Jun 03, 2022 | 6.37 | 6.53 | 6.11 | 6.24 | 6.24 | 859,700 |
Jun 02, 2022 | 6.53 | 6.74 | 6.42 | 6.46 | 6.46 | 1,240,800 |
Jun 01, 2022 | 6.61 | 6.81 | 6.32 | 6.46 | 6.46 | 1,033,200 |
May 31, 2022 | 6.88 | 6.94 | 6.58 | 6.63 | 6.63 | 1,132,400 |
May 27, 2022 | 6.95 | 7.00 | 6.74 | 6.88 | 6.88 | 1,401,200 |
May 26, 2022 | 6.15 | 7.09 | 6.15 | 6.86 | 6.86 | 2,436,800 |
May 25, 2022 | 5.72 | 6.18 | 5.61 | 6.08 | 6.08 | 2,007,500 |
May 24, 2022 | 5.90 | 5.98 | 5.54 | 5.67 | 5.67 | 2,214,800 |
May 23, 2022 | 6.11 | 6.13 | 5.75 | 6.00 | 6.00 | 1,547,000 |
May 20, 2022 | 6.26 | 6.29 | 5.75 | 6.05 | 6.05 | 2,142,900 |
May 19, 2022 | 6.25 | 6.36 | 5.98 | 6.16 | 6.16 | 1,898,400 |
May 18, 2022 | 7.00 | 7.00 | 6.25 | 6.33 | 6.33 | 2,839,700 |
May 17, 2022 | 7.01 | 7.21 | 6.86 | 7.10 | 7.10 | 1,573,700 |
May 16, 2022 | 7.25 | 7.35 | 6.75 | 6.86 | 6.86 | 1,957,200 |
May 13, 2022 | 6.95 | 7.52 | 6.92 | 7.24 | 7.24 | 2,445,500 |
May 12, 2022 | 7.14 | 7.19 | 6.61 | 6.80 | 6.80 | 2,579,300 |
May 11, 2022 | 7.80 | 8.17 | 6.95 | 7.10 | 7.10 | 2,031,000 |
May 10, 2022 | 8.51 | 8.67 | 7.43 | 7.62 | 7.62 | 2,648,000 |
May 09, 2022 | 9.46 | 9.64 | 8.30 | 8.46 | 8.46 | 2,217,000 |
May 06, 2022 | 10.63 | 10.72 | 9.82 | 9.93 | 9.93 | 2,035,300 |
May 05, 2022 | 11.50 | 11.55 | 10.01 | 10.60 | 10.60 | 3,968,700 |
May 04, 2022 | 11.88 | 13.05 | 11.31 | 12.15 | 12.15 | 7,264,900 |
May 03, 2022 | 17.66 | 18.09 | 17.52 | 17.91 | 17.91 | 545,000 |
May 02, 2022 | 17.56 | 17.93 | 17.12 | 17.57 | 17.57 | 540,800 |
Apr 29, 2022 | 17.82 | 18.09 | 17.52 | 17.58 | 17.58 | 463,700 |
Apr 28, 2022 | 17.63 | 17.93 | 17.21 | 17.83 | 17.83 | 453,800 |
Apr 27, 2022 | 17.55 | 17.96 | 17.29 | 17.60 | 17.60 | 391,700 |
Apr 26, 2022 | 18.46 | 18.81 | 17.41 | 17.52 | 17.52 | 742,800 |
Apr 25, 2022 | 18.05 | 18.60 | 17.69 | 18.46 | 18.46 | 453,800 |
Apr 22, 2022 | 18.56 | 18.81 | 18.18 | 18.38 | 18.38 | 400,900 |
Apr 21, 2022 | 18.90 | 19.25 | 18.51 | 18.77 | 18.77 | 511,200 |
Apr 20, 2022 | 19.33 | 19.67 | 18.48 | 18.66 | 18.66 | 720,700 |
Apr 19, 2022 | 19.82 | 19.88 | 19.09 | 19.24 | 19.24 | 799,800 |
Apr 18, 2022 | 19.99 | 20.34 | 18.92 | 19.70 | 19.70 | 768,600 |
Apr 14, 2022 | 20.20 | 21.10 | 19.63 | 19.95 | 19.95 | 459,300 |
Apr 13, 2022 | 19.57 | 20.41 | 19.57 | 20.15 | 20.15 | 505,900 |
Apr 12, 2022 | 19.53 | 20.23 | 19.52 | 19.60 | 19.60 | 480,500 |
Apr 11, 2022 | 19.27 | 20.11 | 18.86 | 19.38 | 19.38 | 564,900 |
Apr 08, 2022 | 19.45 | 19.89 | 19.26 | 19.38 | 19.38 | 329,400 |
Apr 07, 2022 | 18.85 | 19.57 | 18.67 | 19.42 | 19.42 | 476,800 |
Apr 06, 2022 | 19.66 | 19.67 | 18.44 | 18.88 | 18.88 | 611,800 |
Apr 05, 2022 | 20.00 | 20.35 | 19.72 | 19.74 | 19.74 | 467,500 |
Apr 04, 2022 | 19.43 | 20.23 | 19.43 | 20.02 | 20.02 | 414,300 |
Apr 01, 2022 | 19.59 | 19.93 | 18.87 | 19.47 | 19.47 | 444,400 |
Mar 31, 2022 | 19.56 | 19.89 | 19.34 | 19.45 | 19.45 | 415,700 |
Mar 30, 2022 | 19.95 | 20.26 | 19.61 | 19.72 | 19.72 | 419,200 |
Mar 29, 2022 | 19.59 | 20.41 | 19.53 | 19.88 | 19.88 | 902,800 |
Mar 28, 2022 | 18.72 | 19.97 | 18.63 | 19.58 | 19.58 | 908,700 |
Mar 25, 2022 | 18.71 | 19.07 | 18.43 | 18.76 | 18.76 | 394,600 |
Mar 24, 2022 | 18.76 | 19.06 | 18.33 | 18.81 | 18.81 | 331,100 |
Mar 23, 2022 | 19.14 | 19.48 | 18.78 | 18.94 | 18.94 | 385,200 |
Mar 22, 2022 | 19.10 | 19.59 | 19.04 | 19.25 | 19.25 | 392,200 |
Mar 21, 2022 | 19.00 | 19.38 | 18.98 | 19.08 | 19.08 | 497,000 |
Mar 18, 2022 | 18.83 | 19.06 | 18.59 | 19.04 | 19.04 | 614,000 |
Mar 17, 2022 | 18.52 | 19.05 | 18.34 | 18.89 | 18.89 | 454,400 |
Mar 16, 2022 | 18.27 | 18.79 | 17.98 | 18.54 | 18.54 | 588,000 |
Mar 15, 2022 | 17.74 | 18.14 | 17.35 | 18.06 | 18.06 | 600,900 |
Mar 14, 2022 | 17.66 | 17.96 | 17.32 | 17.78 | 17.78 | 642,700 |
Mar 11, 2022 | 18.65 | 18.94 | 17.73 | 17.82 | 17.82 | 454,000 |
Mar 10, 2022 | 18.45 | 19.22 | 18.19 | 18.61 | 18.61 | 733,400 |
Mar 09, 2022 | 18.55 | 19.09 | 18.53 | 18.63 | 18.63 | 614,400 |
Mar 08, 2022 | 18.21 | 18.93 | 17.58 | 18.24 | 18.24 | 799,700 |
Mar 07, 2022 | 19.31 | 20.00 | 18.26 | 18.35 | 18.35 | 923,400 |
Mar 04, 2022 | 18.92 | 19.65 | 18.92 | 19.38 | 19.38 | 865,900 |
Mar 03, 2022 | 19.60 | 19.74 | 18.94 | 19.53 | 19.53 | 664,900 |
Mar 02, 2022 | 18.99 | 19.86 | 18.80 | 19.59 | 19.59 | 1,001,600 |
Mar 01, 2022 | 18.43 | 19.62 | 18.43 | 19.03 | 19.03 | 1,397,700 |
Feb 28, 2022 | 17.08 | 18.29 | 17.01 | 18.23 | 18.23 | 1,878,400 |
Feb 25, 2022 | 16.34 | 16.66 | 15.73 | 16.36 | 16.36 | 534,300 |
Feb 24, 2022 | 15.31 | 16.49 | 15.26 | 16.35 | 16.35 | 790,800 |
Feb 23, 2022 | 15.08 | 17.05 | 14.99 | 16.05 | 16.05 | 1,642,200 |
Feb 22, 2022 | 16.85 | 17.08 | 16.23 | 16.50 | 16.50 | 1,054,900 |
Feb 18, 2022 | 18.11 | 18.36 | 17.16 | 17.31 | 17.31 | 776,800 |
Feb 17, 2022 | 18.18 | 18.45 | 17.83 | 18.19 | 18.19 | 501,800 |
Feb 16, 2022 | 18.33 | 18.66 | 18.09 | 18.40 | 18.40 | 668,600 |
Feb 15, 2022 | 17.78 | 18.40 | 17.74 | 18.37 | 18.37 | 902,200 |
Feb 14, 2022 | 19.06 | 19.45 | 17.57 | 17.61 | 17.61 | 1,426,000 |
Feb 11, 2022 | 18.70 | 19.73 | 18.63 | 19.09 | 19.09 | 1,224,300 |
Feb 10, 2022 | 17.76 | 19.13 | 17.71 | 18.67 | 18.67 | 2,643,000 |
Feb 09, 2022 | 16.32 | 18.56 | 15.86 | 18.10 | 18.10 | 7,748,100 |
Feb 08, 2022 | 15.72 | 16.21 | 15.65 | 16.19 | 16.19 | 450,700 |
Feb 07, 2022 | 15.25 | 15.74 | 15.20 | 15.61 | 15.61 | 561,900 |
Feb 04, 2022 | 15.13 | 15.41 | 14.89 | 15.26 | 15.26 | 717,700 |
Feb 03, 2022 | 15.12 | 15.52 | 14.96 | 15.15 | 15.15 | 596,400 |
Feb 02, 2022 | 15.39 | 15.55 | 14.78 | 15.15 | 15.15 | 462,200 |
Feb 01, 2022 | 15.50 | 15.65 | 14.99 | 15.43 | 15.43 | 560,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |