Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 5.87 | 5.87 | 5.49 | 5.62 | 5.62 | 1,224,500 |
May 19, 2022 | 5.53 | 5.82 | 5.48 | 5.73 | 5.73 | 1,458,300 |
May 18, 2022 | 5.68 | 5.81 | 5.40 | 5.46 | 5.46 | 1,297,000 |
May 17, 2022 | 5.60 | 5.81 | 5.60 | 5.78 | 5.78 | 1,462,100 |
May 16, 2022 | 5.26 | 5.53 | 5.18 | 5.41 | 5.41 | 1,744,400 |
May 13, 2022 | 5.06 | 5.36 | 5.05 | 5.24 | 5.24 | 1,851,200 |
May 12, 2022 | 5.22 | 5.35 | 4.96 | 5.06 | 5.06 | 3,440,100 |
May 11, 2022 | 5.43 | 5.72 | 5.35 | 5.42 | 5.42 | 1,990,100 |
May 10, 2022 | 5.42 | 5.70 | 5.22 | 5.31 | 5.31 | 2,082,700 |
May 09, 2022 | 5.81 | 5.81 | 5.48 | 5.48 | 5.48 | 2,432,300 |
May 06, 2022 | 6.11 | 6.13 | 5.83 | 5.99 | 5.99 | 1,643,900 |
May 05, 2022 | 6.42 | 6.52 | 6.04 | 6.15 | 6.15 | 1,550,500 |
May 04, 2022 | 6.38 | 6.51 | 6.17 | 6.51 | 6.51 | 1,327,700 |
May 03, 2022 | 6.28 | 6.49 | 6.27 | 6.37 | 6.37 | 1,028,500 |
May 02, 2022 | 6.20 | 6.33 | 6.07 | 6.33 | 6.33 | 1,792,800 |
Apr 29, 2022 | 6.23 | 6.67 | 6.23 | 6.40 | 6.40 | 2,701,000 |
Apr 28, 2022 | 6.28 | 6.30 | 6.04 | 6.25 | 6.25 | 1,467,600 |
Apr 27, 2022 | 6.12 | 6.34 | 6.08 | 6.27 | 6.27 | 1,583,400 |
Apr 26, 2022 | 6.20 | 6.26 | 5.98 | 5.99 | 5.99 | 1,828,900 |
Apr 25, 2022 | 6.27 | 6.30 | 5.99 | 6.24 | 6.24 | 1,972,900 |
Apr 22, 2022 | 6.87 | 6.89 | 6.47 | 6.51 | 6.51 | 1,779,400 |
Apr 21, 2022 | 7.57 | 7.57 | 6.84 | 6.92 | 6.92 | 1,576,400 |
Apr 20, 2022 | 7.43 | 7.59 | 7.30 | 7.45 | 7.45 | 661,100 |
Apr 19, 2022 | 7.40 | 7.55 | 7.33 | 7.45 | 7.45 | 855,900 |
Apr 18, 2022 | 7.61 | 7.65 | 7.50 | 7.54 | 7.54 | 1,199,100 |
Apr 14, 2022 | 7.70 | 7.77 | 7.49 | 7.56 | 7.56 | 906,300 |
Apr 13, 2022 | 7.42 | 7.80 | 7.31 | 7.70 | 7.70 | 1,466,600 |
Apr 12, 2022 | 7.49 | 7.62 | 7.34 | 7.35 | 7.35 | 832,500 |
Apr 11, 2022 | 7.51 | 7.61 | 7.30 | 7.37 | 7.37 | 800,500 |
Apr 08, 2022 | 7.51 | 7.65 | 7.48 | 7.58 | 7.58 | 675,600 |
Apr 07, 2022 | 7.36 | 7.60 | 7.28 | 7.53 | 7.53 | 1,545,600 |
Apr 06, 2022 | 7.67 | 7.70 | 7.26 | 7.32 | 7.32 | 1,518,500 |
Apr 05, 2022 | 8.14 | 8.23 | 7.64 | 7.68 | 7.68 | 1,273,400 |
Apr 04, 2022 | 8.08 | 8.23 | 8.01 | 8.10 | 8.10 | 1,100,700 |
Apr 01, 2022 | 7.97 | 8.16 | 7.84 | 7.96 | 7.96 | 1,684,100 |
Mar 31, 2022 | 7.95 | 8.07 | 7.85 | 7.85 | 7.85 | 791,400 |
Mar 30, 2022 | 7.98 | 8.10 | 7.88 | 7.97 | 7.97 | 949,500 |
Mar 29, 2022 | 7.66 | 8.01 | 7.56 | 7.81 | 7.81 | 1,265,700 |
Mar 28, 2022 | 7.96 | 7.98 | 7.74 | 7.79 | 7.79 | 783,400 |
Mar 25, 2022 | 8.05 | 8.08 | 7.94 | 8.02 | 8.02 | 656,000 |
Mar 24, 2022 | 8.15 | 8.25 | 8.06 | 8.08 | 8.08 | 1,003,500 |
Mar 23, 2022 | 7.97 | 8.29 | 7.96 | 8.07 | 8.07 | 1,206,100 |
Mar 22, 2022 | 8.20 | 8.25 | 7.90 | 7.97 | 7.97 | 1,135,500 |
Mar 21, 2022 | 8.00 | 8.23 | 7.94 | 8.14 | 8.14 | 839,500 |
Mar 18, 2022 | 7.82 | 7.97 | 7.75 | 7.90 | 7.90 | 543,800 |
Mar 17, 2022 | 7.63 | 7.87 | 7.63 | 7.86 | 7.86 | 1,292,000 |
Mar 16, 2022 | 7.58 | 7.73 | 7.38 | 7.62 | 7.62 | 1,844,800 |
Mar 15, 2022 | 7.29 | 7.44 | 7.23 | 7.40 | 7.40 | 1,173,700 |
Mar 14, 2022 | 8.40 | 8.40 | 7.39 | 7.45 | 7.45 | 2,306,600 |
Mar 11, 2022 | 8.70 | 8.72 | 8.41 | 8.43 | 8.43 | 1,417,800 |
Mar 10, 2022 | 8.16 | 8.75 | 8.13 | 8.70 | 8.70 | 3,863,200 |
Mar 09, 2022 | 7.83 | 8.16 | 7.67 | 8.13 | 8.13 | 1,519,300 |
Mar 08, 2022 | 7.79 | 8.20 | 7.72 | 7.85 | 7.85 | 2,525,100 |
Mar 07, 2022 | 8.18 | 8.24 | 7.82 | 7.85 | 7.85 | 2,698,600 |
Mar 04, 2022 | 8.10 | 8.25 | 7.92 | 8.18 | 8.18 | 1,092,300 |
Mar 03, 2022 | 8.25 | 8.36 | 8.13 | 8.26 | 8.26 | 992,400 |
Mar 02, 2022 | 8.18 | 8.28 | 8.06 | 8.16 | 8.16 | 924,700 |
Mar 01, 2022 | 8.16 | 8.40 | 7.96 | 7.97 | 7.97 | 1,996,300 |
Feb 28, 2022 | 7.62 | 8.16 | 7.62 | 8.15 | 8.15 | 3,179,600 |
Feb 25, 2022 | 7.45 | 7.82 | 7.38 | 7.81 | 7.81 | 1,025,000 |
Feb 24, 2022 | 7.40 | 7.57 | 7.04 | 7.40 | 7.40 | 3,736,800 |
Feb 23, 2022 | 7.85 | 7.88 | 7.61 | 7.70 | 7.70 | 915,900 |
Feb 22, 2022 | 7.78 | 7.94 | 7.69 | 7.80 | 7.80 | 789,700 |
Feb 18, 2022 | 7.98 | 8.04 | 7.76 | 7.77 | 7.77 | 734,700 |
Feb 17, 2022 | 8.17 | 8.18 | 7.92 | 7.97 | 7.97 | 633,300 |
Feb 16, 2022 | 8.17 | 8.37 | 8.06 | 8.18 | 8.18 | 914,800 |
Feb 15, 2022 | 8.05 | 8.18 | 7.96 | 8.16 | 8.16 | 813,700 |
Feb 14, 2022 | 8.02 | 8.13 | 7.97 | 8.03 | 8.03 | 788,800 |
Feb 11, 2022 | 8.00 | 8.19 | 7.95 | 8.05 | 8.05 | 1,486,400 |
Feb 10, 2022 | 8.18 | 8.44 | 8.13 | 8.16 | 8.16 | 1,284,500 |
Feb 09, 2022 | 7.84 | 8.28 | 7.79 | 8.26 | 8.26 | 1,536,900 |
Feb 08, 2022 | 7.52 | 7.71 | 7.36 | 7.71 | 7.71 | 569,700 |
Feb 07, 2022 | 7.40 | 7.56 | 7.31 | 7.50 | 7.50 | 684,200 |
Feb 04, 2022 | 7.24 | 7.40 | 7.20 | 7.36 | 7.36 | 980,900 |
Feb 03, 2022 | 7.14 | 7.34 | 7.12 | 7.21 | 7.21 | 1,484,500 |
Feb 02, 2022 | 7.37 | 7.41 | 7.19 | 7.26 | 7.26 | 3,060,000 |
Feb 01, 2022 | 7.28 | 7.47 | 7.21 | 7.36 | 7.36 | 805,600 |
Jan 31, 2022 | 7.04 | 7.24 | 6.93 | 7.20 | 7.20 | 990,600 |
Jan 28, 2022 | 7.09 | 7.12 | 6.79 | 7.06 | 7.06 | 1,299,500 |
Jan 27, 2022 | 7.40 | 7.56 | 7.12 | 7.21 | 7.21 | 1,148,300 |
Jan 26, 2022 | 7.69 | 7.69 | 7.29 | 7.39 | 7.39 | 1,525,900 |
Jan 25, 2022 | 7.21 | 7.44 | 7.07 | 7.36 | 7.36 | 1,223,900 |
Jan 24, 2022 | 7.36 | 7.40 | 6.91 | 7.33 | 7.33 | 2,234,900 |
Jan 21, 2022 | 7.89 | 7.99 | 7.58 | 7.66 | 7.66 | 1,444,500 |
Jan 20, 2022 | 8.23 | 8.33 | 8.00 | 8.02 | 8.02 | 1,091,300 |
Jan 19, 2022 | 8.22 | 8.39 | 8.06 | 8.06 | 8.06 | 1,645,000 |
Jan 18, 2022 | 7.93 | 8.15 | 7.86 | 8.02 | 8.02 | 813,700 |
Jan 14, 2022 | 7.74 | 7.93 | 7.69 | 7.88 | 7.88 | 667,400 |
Jan 13, 2022 | 8.23 | 8.25 | 7.88 | 7.89 | 7.89 | 1,080,800 |
Jan 12, 2022 | 7.92 | 8.31 | 7.90 | 8.18 | 8.18 | 2,127,000 |
Jan 11, 2022 | 7.25 | 7.67 | 7.15 | 7.66 | 7.66 | 1,229,400 |
Jan 10, 2022 | 7.26 | 7.33 | 7.11 | 7.16 | 7.16 | 820,600 |
Jan 07, 2022 | 7.10 | 7.35 | 7.05 | 7.34 | 7.34 | 779,400 |
Jan 06, 2022 | 7.20 | 7.27 | 6.94 | 7.07 | 7.07 | 1,220,000 |
Jan 05, 2022 | 7.39 | 7.58 | 7.16 | 7.17 | 7.17 | 1,053,600 |
Jan 04, 2022 | 7.14 | 7.43 | 7.13 | 7.35 | 7.35 | 814,400 |
Jan 03, 2022 | 7.20 | 7.27 | 7.10 | 7.11 | 7.11 | 403,700 |
Dec 31, 2021 | 7.17 | 7.29 | 7.12 | 7.25 | 7.25 | 441,300 |
Dec 30, 2021 | 7.21 | 7.26 | 7.14 | 7.15 | 7.15 | 437,700 |
Dec 29, 2021 | 7.20 | 7.29 | 7.12 | 7.16 | 7.16 | 517,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |