Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 5.53 | 5.79 | 5.45 | 5.73 | 5.73 | 3,471,300 |
May 20, 2022 | 5.63 | 5.84 | 5.35 | 5.49 | 5.49 | 3,891,200 |
May 19, 2022 | 5.24 | 5.59 | 5.24 | 5.52 | 5.52 | 4,108,400 |
May 18, 2022 | 5.28 | 5.56 | 5.08 | 5.16 | 5.16 | 3,134,200 |
May 17, 2022 | 5.36 | 5.51 | 5.20 | 5.36 | 5.36 | 3,425,500 |
May 16, 2022 | 5.30 | 5.59 | 5.16 | 5.27 | 5.27 | 5,652,400 |
May 13, 2022 | 4.77 | 5.51 | 4.64 | 5.45 | 5.45 | 17,015,500 |
May 12, 2022 | 4.15 | 4.61 | 4.00 | 4.47 | 4.47 | 5,663,600 |
May 11, 2022 | 4.04 | 4.30 | 3.97 | 4.21 | 4.21 | 9,725,200 |
May 10, 2022 | 4.71 | 4.74 | 3.76 | 4.05 | 4.05 | 11,090,700 |
May 09, 2022 | 5.17 | 5.19 | 4.55 | 4.59 | 4.59 | 3,780,100 |
May 06, 2022 | 5.40 | 5.49 | 5.09 | 5.28 | 5.28 | 2,549,500 |
May 05, 2022 | 5.75 | 5.80 | 5.31 | 5.46 | 5.46 | 2,065,800 |
May 04, 2022 | 5.79 | 5.89 | 5.34 | 5.86 | 5.86 | 2,014,500 |
May 03, 2022 | 5.53 | 5.82 | 5.36 | 5.73 | 5.73 | 2,449,000 |
May 02, 2022 | 5.36 | 5.56 | 5.26 | 5.54 | 5.54 | 2,898,200 |
Apr 29, 2022 | 5.69 | 5.90 | 5.42 | 5.43 | 5.43 | 2,271,700 |
Apr 28, 2022 | 5.64 | 5.91 | 5.41 | 5.79 | 5.79 | 1,989,400 |
Apr 27, 2022 | 5.50 | 5.80 | 5.45 | 5.60 | 5.60 | 2,078,600 |
Apr 26, 2022 | 5.64 | 5.70 | 5.39 | 5.49 | 5.49 | 2,173,100 |
Apr 25, 2022 | 5.71 | 5.85 | 5.58 | 5.73 | 5.73 | 2,584,500 |
Apr 22, 2022 | 6.40 | 6.40 | 5.69 | 5.84 | 5.84 | 3,940,000 |
Apr 21, 2022 | 7.00 | 7.01 | 6.49 | 6.67 | 6.67 | 3,330,700 |
Apr 20, 2022 | 6.36 | 7.09 | 6.21 | 6.81 | 6.81 | 3,341,500 |
Apr 19, 2022 | 6.00 | 6.46 | 5.94 | 6.34 | 6.34 | 1,933,600 |
Apr 18, 2022 | 5.91 | 6.11 | 5.71 | 5.98 | 5.98 | 2,734,000 |
Apr 14, 2022 | 6.49 | 6.56 | 5.94 | 6.00 | 6.00 | 2,071,200 |
Apr 13, 2022 | 6.75 | 6.80 | 6.40 | 6.49 | 6.49 | 3,870,800 |
Apr 12, 2022 | 6.83 | 7.16 | 6.76 | 6.79 | 6.79 | 4,857,500 |
Apr 11, 2022 | 6.38 | 6.85 | 6.32 | 6.70 | 6.70 | 3,691,000 |
Apr 08, 2022 | 6.70 | 6.78 | 6.46 | 6.56 | 6.56 | 1,195,800 |
Apr 07, 2022 | 6.81 | 6.95 | 6.51 | 6.74 | 6.74 | 1,341,200 |
Apr 06, 2022 | 6.89 | 7.02 | 6.58 | 6.83 | 6.83 | 1,671,700 |
Apr 05, 2022 | 7.78 | 7.85 | 7.31 | 7.32 | 7.32 | 1,237,900 |
Apr 04, 2022 | 7.37 | 7.97 | 7.35 | 7.76 | 7.76 | 1,414,900 |
Apr 01, 2022 | 7.92 | 7.98 | 7.22 | 7.39 | 7.39 | 2,567,900 |
Mar 31, 2022 | 7.89 | 8.02 | 7.84 | 7.86 | 7.86 | 1,540,400 |
Mar 30, 2022 | 8.21 | 8.26 | 7.85 | 7.96 | 7.96 | 1,446,300 |
Mar 29, 2022 | 7.93 | 8.35 | 7.89 | 8.30 | 8.30 | 2,549,800 |
Mar 28, 2022 | 7.61 | 7.88 | 7.58 | 7.87 | 7.87 | 1,927,200 |
Mar 25, 2022 | 7.44 | 7.72 | 7.38 | 7.61 | 7.61 | 2,444,100 |
Mar 24, 2022 | 7.25 | 7.51 | 7.05 | 7.51 | 7.51 | 1,784,200 |
Mar 23, 2022 | 7.30 | 7.51 | 7.14 | 7.19 | 7.19 | 1,302,300 |
Mar 22, 2022 | 6.67 | 7.62 | 6.63 | 7.44 | 7.44 | 2,583,500 |
Mar 21, 2022 | 6.65 | 6.81 | 6.47 | 6.57 | 6.57 | 1,283,700 |
Mar 18, 2022 | 6.36 | 6.87 | 6.36 | 6.75 | 6.75 | 1,397,400 |
Mar 17, 2022 | 6.24 | 6.63 | 6.24 | 6.44 | 6.44 | 1,336,700 |
Mar 16, 2022 | 5.93 | 6.39 | 5.90 | 6.29 | 6.29 | 5,048,700 |
Mar 15, 2022 | 5.78 | 6.03 | 5.58 | 5.85 | 5.85 | 1,954,000 |
Mar 14, 2022 | 6.38 | 6.38 | 5.84 | 5.86 | 5.86 | 2,002,200 |
Mar 11, 2022 | 6.92 | 6.97 | 6.35 | 6.51 | 6.51 | 1,837,400 |
Mar 10, 2022 | 7.00 | 7.14 | 6.50 | 6.88 | 6.88 | 4,643,400 |
Mar 09, 2022 | 6.88 | 7.29 | 6.88 | 7.29 | 7.29 | 4,342,900 |
Mar 08, 2022 | 6.56 | 6.93 | 6.39 | 6.63 | 6.63 | 2,957,300 |
Mar 07, 2022 | 6.99 | 7.02 | 6.53 | 6.63 | 6.63 | 2,376,700 |
Mar 04, 2022 | 7.45 | 7.56 | 6.80 | 6.98 | 6.98 | 1,914,900 |
Mar 03, 2022 | 7.56 | 7.68 | 7.19 | 7.46 | 7.46 | 3,536,700 |
Mar 02, 2022 | 7.32 | 7.57 | 7.28 | 7.56 | 7.56 | 1,280,500 |
Mar 01, 2022 | 7.55 | 7.67 | 7.36 | 7.40 | 7.40 | 1,927,500 |
Feb 28, 2022 | 7.61 | 7.72 | 7.39 | 7.61 | 7.61 | 1,584,500 |
Feb 25, 2022 | 7.80 | 7.81 | 7.30 | 7.65 | 7.65 | 7,938,100 |
Feb 24, 2022 | 6.95 | 7.92 | 6.91 | 7.87 | 7.87 | 5,329,400 |
Feb 23, 2022 | 7.78 | 7.88 | 7.25 | 7.35 | 7.35 | 4,119,900 |
Feb 22, 2022 | 8.07 | 8.22 | 7.47 | 7.73 | 7.73 | 6,047,700 |
Feb 18, 2022 | 8.83 | 8.83 | 8.09 | 8.30 | 8.30 | 6,831,800 |
Feb 17, 2022 | 8.29 | 9.19 | 8.23 | 8.96 | 8.96 | 5,836,000 |
Feb 16, 2022 | 8.80 | 8.80 | 8.37 | 8.50 | 8.50 | 1,620,100 |
Feb 15, 2022 | 8.47 | 8.84 | 8.44 | 8.80 | 8.80 | 1,968,400 |
Feb 14, 2022 | 8.36 | 8.68 | 8.30 | 8.34 | 8.34 | 1,289,900 |
Feb 11, 2022 | 8.35 | 8.69 | 8.20 | 8.39 | 8.39 | 1,497,300 |
Feb 10, 2022 | 8.60 | 8.83 | 8.29 | 8.33 | 8.33 | 1,388,600 |
Feb 09, 2022 | 8.57 | 8.84 | 8.48 | 8.84 | 8.84 | 1,298,100 |
Feb 08, 2022 | 8.11 | 8.51 | 8.07 | 8.40 | 8.40 | 1,176,500 |
Feb 07, 2022 | 8.25 | 8.50 | 8.15 | 8.25 | 8.25 | 783,900 |
Feb 04, 2022 | 7.97 | 8.36 | 7.86 | 8.27 | 8.27 | 1,062,000 |
Feb 03, 2022 | 8.08 | 8.43 | 7.89 | 7.90 | 7.90 | 1,607,400 |
Feb 02, 2022 | 8.85 | 8.85 | 8.31 | 8.31 | 8.31 | 1,097,000 |
Feb 01, 2022 | 8.72 | 8.88 | 8.47 | 8.86 | 8.86 | 2,504,100 |
Jan 31, 2022 | 7.85 | 8.68 | 7.85 | 8.58 | 8.58 | 1,934,400 |
Jan 28, 2022 | 7.59 | 7.87 | 7.29 | 7.85 | 7.85 | 1,168,400 |
Jan 27, 2022 | 7.88 | 8.02 | 7.53 | 7.57 | 7.57 | 1,182,100 |
Jan 26, 2022 | 7.95 | 8.17 | 7.65 | 7.66 | 7.66 | 2,489,100 |
Jan 25, 2022 | 7.98 | 8.10 | 7.57 | 7.71 | 7.71 | 2,325,900 |
Jan 24, 2022 | 7.88 | 8.28 | 7.25 | 8.25 | 8.25 | 3,179,400 |
Jan 21, 2022 | 8.10 | 8.31 | 7.94 | 8.06 | 8.06 | 1,989,200 |
Jan 20, 2022 | 8.30 | 8.74 | 8.16 | 8.23 | 8.23 | 1,128,100 |
Jan 19, 2022 | 8.06 | 8.48 | 8.03 | 8.20 | 8.20 | 1,808,400 |
Jan 18, 2022 | 8.10 | 8.39 | 7.72 | 7.97 | 7.97 | 3,434,100 |
Jan 14, 2022 | 8.68 | 8.68 | 8.15 | 8.31 | 8.31 | 1,704,400 |
Jan 13, 2022 | 9.23 | 9.23 | 8.67 | 8.73 | 8.73 | 1,346,500 |
Jan 12, 2022 | 9.09 | 9.27 | 8.91 | 9.20 | 9.20 | 2,768,700 |
Jan 11, 2022 | 8.68 | 9.10 | 8.65 | 9.06 | 9.06 | 4,483,500 |
Jan 10, 2022 | 8.44 | 8.58 | 8.09 | 8.52 | 8.52 | 3,279,900 |
Jan 07, 2022 | 8.29 | 8.56 | 8.10 | 8.54 | 8.54 | 8,672,800 |
Jan 06, 2022 | 8.78 | 8.96 | 8.18 | 8.39 | 8.39 | 1,845,800 |
Jan 05, 2022 | 9.18 | 9.18 | 8.79 | 8.86 | 8.86 | 2,498,700 |
Jan 04, 2022 | 9.55 | 9.60 | 9.05 | 9.25 | 9.25 | 2,560,200 |
Jan 03, 2022 | 9.20 | 9.71 | 9.20 | 9.55 | 9.55 | 3,865,900 |
Dec 31, 2021 | 9.06 | 9.31 | 9.01 | 9.09 | 9.09 | 1,625,600 |
Dec 30, 2021 | 8.77 | 9.26 | 8.65 | 9.13 | 9.13 | 1,390,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |