Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 5.87 | 5.91 | 5.68 | 5.79 | 5.79 | 318,000 |
May 26, 2022 | 5.69 | 5.97 | 5.67 | 5.91 | 5.91 | 294,600 |
May 25, 2022 | 5.94 | 6.03 | 5.91 | 5.94 | 5.94 | 229,100 |
May 24, 2022 | 5.89 | 5.93 | 5.76 | 5.90 | 5.90 | 233,200 |
May 20, 2022 | 6.07 | 6.10 | 5.77 | 5.89 | 5.89 | 305,200 |
May 19, 2022 | 5.94 | 6.13 | 5.89 | 6.03 | 6.03 | 396,000 |
May 18, 2022 | 5.94 | 5.94 | 5.77 | 5.87 | 5.87 | 314,800 |
May 17, 2022 | 6.15 | 6.18 | 5.94 | 6.05 | 6.05 | 573,200 |
May 16, 2022 | 6.01 | 6.02 | 5.85 | 5.94 | 5.94 | 302,100 |
May 13, 2022 | 6.18 | 6.24 | 5.90 | 6.05 | 6.05 | 568,200 |
May 12, 2022 | 5.73 | 6.00 | 5.57 | 5.75 | 5.75 | 991,600 |
May 11, 2022 | 5.96 | 6.43 | 5.87 | 5.89 | 5.89 | 1,848,300 |
May 10, 2022 | 6.49 | 6.51 | 6.22 | 6.32 | 6.32 | 593,600 |
May 09, 2022 | 6.55 | 6.73 | 6.11 | 6.23 | 6.23 | 2,586,500 |
May 06, 2022 | 7.29 | 7.35 | 7.13 | 7.26 | 7.26 | 378,400 |
May 05, 2022 | 7.96 | 7.96 | 7.19 | 7.33 | 7.33 | 1,400,000 |
May 04, 2022 | 7.89 | 8.11 | 7.82 | 8.07 | 8.07 | 342,000 |
May 03, 2022 | 7.78 | 7.79 | 7.59 | 7.64 | 7.64 | 278,400 |
May 02, 2022 | 7.82 | 7.94 | 7.70 | 7.80 | 7.80 | 434,800 |
Apr 29, 2022 | 7.90 | 7.98 | 7.73 | 7.76 | 7.76 | 214,600 |
Apr 28, 2022 | 8.00 | 8.19 | 7.89 | 8.09 | 8.09 | 453,300 |
Apr 27, 2022 | 7.88 | 7.98 | 7.80 | 7.89 | 7.89 | 142,000 |
Apr 26, 2022 | 8.14 | 8.17 | 7.66 | 7.74 | 7.74 | 657,400 |
Apr 25, 2022 | 7.84 | 8.18 | 7.83 | 8.17 | 8.17 | 458,400 |
Apr 22, 2022 | 8.24 | 8.24 | 7.95 | 8.00 | 8.00 | 382,900 |
Apr 21, 2022 | 8.70 | 8.70 | 8.36 | 8.36 | 8.36 | 302,100 |
Apr 20, 2022 | 8.53 | 8.54 | 8.30 | 8.36 | 8.36 | 225,700 |
Apr 19, 2022 | 8.33 | 8.46 | 8.31 | 8.40 | 8.40 | 257,000 |
Apr 18, 2022 | 8.01 | 8.31 | 7.93 | 8.25 | 8.25 | 393,600 |
Apr 14, 2022 | 8.35 | 8.36 | 8.03 | 8.07 | 8.07 | 290,500 |
Apr 13, 2022 | 8.10 | 8.42 | 8.07 | 8.34 | 8.34 | 425,000 |
Apr 12, 2022 | 8.23 | 8.23 | 7.97 | 7.97 | 7.97 | 336,200 |
Apr 11, 2022 | 8.34 | 8.36 | 8.08 | 8.12 | 8.12 | 323,600 |
Apr 08, 2022 | 8.71 | 8.93 | 8.62 | 8.67 | 8.67 | 301,300 |
Apr 07, 2022 | 8.82 | 8.89 | 8.74 | 8.81 | 8.81 | 230,100 |
Apr 06, 2022 | 9.14 | 9.14 | 8.77 | 8.90 | 8.90 | 456,200 |
Apr 05, 2022 | 9.41 | 9.45 | 9.24 | 9.34 | 9.34 | 198,000 |
Apr 04, 2022 | 9.36 | 9.41 | 9.17 | 9.33 | 9.33 | 562,500 |
Apr 01, 2022 | 9.21 | 9.49 | 9.21 | 9.41 | 9.41 | 381,900 |
Mar 31, 2022 | 9.60 | 9.60 | 9.25 | 9.28 | 9.28 | 479,200 |
Mar 30, 2022 | 9.59 | 9.70 | 9.52 | 9.56 | 9.56 | 361,300 |
Mar 29, 2022 | 9.73 | 9.75 | 9.58 | 9.70 | 9.70 | 613,600 |
Mar 28, 2022 | 9.59 | 9.79 | 9.59 | 9.74 | 9.74 | 499,600 |
Mar 25, 2022 | 9.09 | 9.16 | 8.95 | 9.05 | 9.05 | 432,800 |
Mar 24, 2022 | 8.72 | 9.00 | 8.68 | 8.94 | 8.94 | 683,900 |
Mar 23, 2022 | 8.57 | 8.71 | 8.54 | 8.58 | 8.58 | 195,600 |
Mar 22, 2022 | 8.72 | 8.78 | 8.60 | 8.61 | 8.61 | 147,200 |
Mar 21, 2022 | 8.42 | 8.45 | 8.28 | 8.39 | 8.39 | 207,300 |
Mar 18, 2022 | 8.25 | 8.55 | 8.21 | 8.55 | 8.55 | 212,100 |
Mar 17, 2022 | 8.35 | 8.38 | 8.28 | 8.32 | 8.32 | 64,800 |
Mar 16, 2022 | 8.21 | 8.38 | 8.01 | 8.34 | 8.34 | 698,800 |
Mar 15, 2022 | 7.91 | 8.11 | 7.84 | 8.09 | 8.09 | 186,600 |
Mar 14, 2022 | 7.94 | 7.97 | 7.82 | 7.91 | 7.91 | 177,900 |
Mar 11, 2022 | 8.05 | 8.06 | 7.80 | 7.80 | 7.80 | 281,400 |
Mar 10, 2022 | 7.98 | 8.07 | 7.91 | 8.07 | 8.07 | 243,900 |
Mar 09, 2022 | 8.50 | 8.68 | 8.50 | 8.52 | 8.52 | 207,400 |
Mar 08, 2022 | 7.86 | 8.01 | 7.77 | 7.87 | 7.87 | 748,400 |
Mar 07, 2022 | 7.95 | 8.04 | 7.57 | 7.64 | 7.64 | 333,600 |
Mar 04, 2022 | 8.38 | 8.45 | 7.96 | 8.05 | 8.05 | 646,200 |
Mar 03, 2022 | 8.96 | 8.96 | 8.52 | 8.56 | 8.56 | 378,600 |
Mar 02, 2022 | 8.93 | 9.22 | 8.85 | 8.93 | 8.93 | 703,300 |
Mar 01, 2022 | 9.09 | 9.09 | 8.81 | 8.99 | 8.99 | 592,400 |
Feb 28, 2022 | 7.96 | 8.54 | 7.96 | 8.54 | 8.54 | 693,400 |
Feb 25, 2022 | 8.02 | 8.06 | 7.86 | 7.96 | 7.96 | 205,000 |
Feb 24, 2022 | 7.17 | 8.09 | 7.06 | 7.81 | 7.81 | 1,144,500 |
Feb 23, 2022 | 7.94 | 7.94 | 7.62 | 7.67 | 7.67 | 366,300 |
Feb 22, 2022 | 7.66 | 7.81 | 7.62 | 7.72 | 7.72 | 488,700 |
Feb 18, 2022 | 8.23 | 8.31 | 8.05 | 8.16 | 8.16 | 271,500 |
Feb 17, 2022 | 8.58 | 8.61 | 8.33 | 8.34 | 8.34 | 527,600 |
Feb 16, 2022 | 8.91 | 9.05 | 8.84 | 8.98 | 8.98 | 281,600 |
Feb 15, 2022 | 9.01 | 9.08 | 8.95 | 8.99 | 8.99 | 144,400 |
Feb 14, 2022 | 8.70 | 8.73 | 8.53 | 8.60 | 8.60 | 237,500 |
Feb 11, 2022 | 8.91 | 8.97 | 8.57 | 8.63 | 8.63 | 558,100 |
Feb 10, 2022 | 8.92 | 9.35 | 8.89 | 9.00 | 9.00 | 475,100 |
Feb 09, 2022 | 9.00 | 9.14 | 8.92 | 9.14 | 9.14 | 237,200 |
Feb 08, 2022 | 8.91 | 9.05 | 8.72 | 9.05 | 9.05 | 597,200 |
Feb 07, 2022 | 8.79 | 9.10 | 8.74 | 9.04 | 9.04 | 915,200 |
Feb 04, 2022 | 7.70 | 8.35 | 7.67 | 8.30 | 8.30 | 630,100 |
Feb 03, 2022 | 7.48 | 7.57 | 7.39 | 7.41 | 7.41 | 214,600 |
Feb 02, 2022 | 7.85 | 7.85 | 7.56 | 7.67 | 7.67 | 247,700 |
Feb 01, 2022 | 7.97 | 8.02 | 7.79 | 7.87 | 7.87 | 199,200 |
Jan 31, 2022 | 7.63 | 7.91 | 7.59 | 7.85 | 7.85 | 238,700 |
Jan 28, 2022 | 7.57 | 7.73 | 7.47 | 7.72 | 7.72 | 235,100 |
Jan 27, 2022 | 7.53 | 7.58 | 7.25 | 7.25 | 7.25 | 213,300 |
Jan 26, 2022 | 7.86 | 7.94 | 7.49 | 7.55 | 7.55 | 587,000 |
Jan 25, 2022 | 7.50 | 7.67 | 7.34 | 7.53 | 7.53 | 555,600 |
Jan 24, 2022 | 6.89 | 7.68 | 6.78 | 7.61 | 7.61 | 1,602,500 |
Jan 21, 2022 | 7.91 | 7.99 | 7.70 | 7.85 | 7.85 | 856,000 |
Jan 20, 2022 | 8.68 | 8.88 | 8.68 | 8.72 | 8.72 | 297,500 |
Jan 19, 2022 | 8.64 | 8.71 | 8.49 | 8.49 | 8.49 | 122,300 |
Jan 18, 2022 | 8.47 | 8.55 | 8.44 | 8.53 | 8.53 | 193,600 |
Jan 17, 2022 | 8.76 | 8.76 | 8.56 | 8.62 | 8.62 | 113,600 |
Jan 14, 2022 | 8.67 | 8.86 | 8.62 | 8.82 | 8.82 | 208,500 |
Jan 13, 2022 | 9.02 | 9.07 | 8.66 | 8.73 | 8.73 | 342,000 |
Jan 12, 2022 | 8.96 | 8.99 | 8.88 | 8.95 | 8.95 | 318,600 |
Jan 11, 2022 | 8.49 | 8.82 | 8.45 | 8.75 | 8.75 | 413,200 |
Jan 10, 2022 | 8.15 | 8.60 | 8.09 | 8.54 | 8.54 | 861,600 |
Jan 07, 2022 | 8.55 | 8.62 | 8.30 | 8.58 | 8.58 | 630,000 |
Jan 06, 2022 | 8.75 | 8.92 | 8.70 | 8.85 | 8.85 | 247,900 |
Jan 05, 2022 | 9.48 | 9.57 | 8.94 | 8.97 | 8.97 | 1,149,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |