Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 5.85 | 6.72 | 5.85 | 6.02 | 6.02 | 830,800 |
Aug 16, 2022 | 6.15 | 6.18 | 5.89 | 5.90 | 5.90 | 131,600 |
Aug 15, 2022 | 6.00 | 6.27 | 5.90 | 6.17 | 6.17 | 107,600 |
Aug 12, 2022 | 5.95 | 6.30 | 5.85 | 5.95 | 5.95 | 220,900 |
Aug 11, 2022 | 6.13 | 6.41 | 5.88 | 5.94 | 5.94 | 207,300 |
Aug 10, 2022 | 6.07 | 6.20 | 5.83 | 6.10 | 6.10 | 119,500 |
Aug 09, 2022 | 6.05 | 6.14 | 5.77 | 6.01 | 6.01 | 444,400 |
Aug 08, 2022 | 6.08 | 6.42 | 6.06 | 6.10 | 6.10 | 199,100 |
Aug 05, 2022 | 6.65 | 6.72 | 5.95 | 6.05 | 6.05 | 348,300 |
Aug 04, 2022 | 6.26 | 7.05 | 6.26 | 6.77 | 6.77 | 887,900 |
Aug 03, 2022 | 6.24 | 6.24 | 6.00 | 6.10 | 6.10 | 102,600 |
Aug 02, 2022 | 6.05 | 6.24 | 5.93 | 6.08 | 6.08 | 46,700 |
Aug 01, 2022 | 6.18 | 6.27 | 6.01 | 6.09 | 6.09 | 52,100 |
Jul 29, 2022 | 6.21 | 6.32 | 6.10 | 6.23 | 6.23 | 35,400 |
Jul 28, 2022 | 6.04 | 6.45 | 6.00 | 6.18 | 6.18 | 57,300 |
Jul 27, 2022 | 6.22 | 6.23 | 5.84 | 6.04 | 6.04 | 253,600 |
Jul 26, 2022 | 6.04 | 6.38 | 6.04 | 6.13 | 6.13 | 36,100 |
Jul 25, 2022 | 6.11 | 6.26 | 6.05 | 6.05 | 6.05 | 66,100 |
Jul 22, 2022 | 6.37 | 6.40 | 6.01 | 6.16 | 6.16 | 48,200 |
Jul 21, 2022 | 6.37 | 6.56 | 6.28 | 6.37 | 6.37 | 40,400 |
Jul 20, 2022 | 6.42 | 6.60 | 6.28 | 6.37 | 6.37 | 54,900 |
Jul 19, 2022 | 6.29 | 6.45 | 6.19 | 6.43 | 6.43 | 39,900 |
Jul 18, 2022 | 6.34 | 6.61 | 6.24 | 6.29 | 6.29 | 75,800 |
Jul 15, 2022 | 6.15 | 6.44 | 6.11 | 6.32 | 6.32 | 41,100 |
Jul 14, 2022 | 6.42 | 6.42 | 6.10 | 6.15 | 6.15 | 87,400 |
Jul 13, 2022 | 6.71 | 7.00 | 6.51 | 6.66 | 6.66 | 97,500 |
Jul 12, 2022 | 6.85 | 6.99 | 6.50 | 6.61 | 6.61 | 139,800 |
Jul 11, 2022 | 7.00 | 7.25 | 6.72 | 6.98 | 6.98 | 84,900 |
Jul 08, 2022 | 7.42 | 7.61 | 6.90 | 7.24 | 7.24 | 220,700 |
Jul 07, 2022 | 6.23 | 7.50 | 6.18 | 7.38 | 7.38 | 708,800 |
Jul 06, 2022 | 6.37 | 6.59 | 6.02 | 6.09 | 6.09 | 58,600 |
Jul 05, 2022 | 5.69 | 6.63 | 5.69 | 6.47 | 6.47 | 106,400 |
Jul 01, 2022 | 5.96 | 5.96 | 5.70 | 5.94 | 5.94 | 19,300 |
Jun 30, 2022 | 6.06 | 6.06 | 5.67 | 5.93 | 5.93 | 54,600 |
Jun 29, 2022 | 6.18 | 6.18 | 5.83 | 6.10 | 6.10 | 53,800 |
Jun 28, 2022 | 6.34 | 6.45 | 5.86 | 6.08 | 6.08 | 157,000 |
Jun 27, 2022 | 6.75 | 6.76 | 6.32 | 6.37 | 6.37 | 82,000 |
Jun 24, 2022 | 6.24 | 6.87 | 6.24 | 6.79 | 6.79 | 138,500 |
Jun 23, 2022 | 6.19 | 6.40 | 6.00 | 6.37 | 6.37 | 83,800 |
Jun 22, 2022 | 6.00 | 6.45 | 6.00 | 6.03 | 6.03 | 58,500 |
Jun 21, 2022 | 5.93 | 6.25 | 5.90 | 6.00 | 6.00 | 110,800 |
Jun 17, 2022 | 6.28 | 6.61 | 6.02 | 6.02 | 6.02 | 90,500 |
Jun 16, 2022 | 6.60 | 6.60 | 6.22 | 6.29 | 6.29 | 85,400 |
Jun 15, 2022 | 6.73 | 6.96 | 6.68 | 6.88 | 6.88 | 48,200 |
Jun 14, 2022 | 6.66 | 6.68 | 6.40 | 6.63 | 6.63 | 40,500 |
Jun 13, 2022 | 6.92 | 6.99 | 6.50 | 6.63 | 6.63 | 110,900 |
Jun 10, 2022 | 7.01 | 7.22 | 6.77 | 7.17 | 7.17 | 105,200 |
Jun 09, 2022 | 7.55 | 7.55 | 7.06 | 7.17 | 7.17 | 105,100 |
Jun 08, 2022 | 7.43 | 7.85 | 7.34 | 7.42 | 7.42 | 143,500 |
Jun 07, 2022 | 7.64 | 8.20 | 7.32 | 7.41 | 7.41 | 202,900 |
Jun 06, 2022 | 8.73 | 8.73 | 7.81 | 7.86 | 7.86 | 144,800 |
Jun 03, 2022 | 8.06 | 8.79 | 7.90 | 8.73 | 8.73 | 215,700 |
Jun 02, 2022 | 7.73 | 8.27 | 7.57 | 8.07 | 8.07 | 80,100 |
Jun 01, 2022 | 8.12 | 8.24 | 7.74 | 7.85 | 7.85 | 93,800 |
May 31, 2022 | 7.98 | 8.70 | 7.70 | 8.17 | 8.17 | 353,000 |
May 27, 2022 | 7.75 | 8.18 | 7.63 | 8.05 | 8.05 | 154,200 |
May 26, 2022 | 7.64 | 8.20 | 7.43 | 7.65 | 7.65 | 207,300 |
May 25, 2022 | 7.26 | 7.88 | 7.26 | 7.85 | 7.85 | 134,600 |
May 24, 2022 | 7.83 | 7.84 | 7.36 | 7.52 | 7.52 | 122,900 |
May 23, 2022 | 8.25 | 8.30 | 7.70 | 7.88 | 7.88 | 156,900 |
May 20, 2022 | 9.20 | 9.20 | 7.83 | 8.19 | 8.19 | 285,700 |
May 19, 2022 | 8.20 | 8.44 | 8.01 | 8.16 | 8.16 | 79,800 |
May 18, 2022 | 8.91 | 9.29 | 8.17 | 8.39 | 8.39 | 245,900 |
May 17, 2022 | 8.13 | 9.34 | 8.08 | 9.12 | 9.12 | 308,300 |
May 16, 2022 | 7.73 | 8.25 | 7.59 | 7.94 | 7.94 | 128,000 |
May 13, 2022 | 7.20 | 8.35 | 7.20 | 8.00 | 8.00 | 869,400 |
May 12, 2022 | 7.03 | 7.54 | 7.01 | 7.22 | 7.22 | 219,300 |
May 11, 2022 | 7.59 | 7.72 | 6.90 | 7.01 | 7.01 | 285,000 |
May 10, 2022 | 7.78 | 8.10 | 7.40 | 7.84 | 7.84 | 318,200 |
May 09, 2022 | 8.26 | 8.30 | 7.72 | 7.97 | 7.97 | 251,600 |
May 06, 2022 | 8.72 | 8.97 | 8.13 | 8.37 | 8.37 | 305,500 |
May 05, 2022 | 9.01 | 9.29 | 8.65 | 8.76 | 8.76 | 525,900 |
May 04, 2022 | 9.74 | 9.77 | 8.75 | 9.21 | 9.21 | 628,600 |
May 03, 2022 | 9.75 | 10.02 | 9.42 | 9.77 | 9.77 | 357,200 |
May 02, 2022 | 10.44 | 10.58 | 9.41 | 9.78 | 9.78 | 785,300 |
Apr 29, 2022 | 10.11 | 10.75 | 9.95 | 10.02 | 10.02 | 296,800 |
Apr 28, 2022 | 10.79 | 10.79 | 9.72 | 10.19 | 10.19 | 480,000 |
Apr 27, 2022 | 10.22 | 11.18 | 10.12 | 10.84 | 10.84 | 574,900 |
Apr 26, 2022 | 12.22 | 12.95 | 10.09 | 10.41 | 10.41 | 1,785,700 |
Apr 25, 2022 | 12.11 | 13.17 | 11.61 | 12.32 | 12.32 | 2,235,800 |
Apr 22, 2022 | 10.85 | 12.90 | 10.85 | 12.36 | 12.36 | 3,118,200 |
Apr 21, 2022 | 11.45 | 12.60 | 10.72 | 11.40 | 11.40 | 1,795,900 |
Apr 20, 2022 | 10.13 | 13.86 | 9.78 | 11.68 | 11.68 | 14,112,500 |
Apr 19, 2022 | 9.16 | 10.39 | 9.15 | 10.18 | 10.18 | 1,336,800 |
Apr 18, 2022 | 9.64 | 10.03 | 9.06 | 9.36 | 9.36 | 709,600 |
Apr 14, 2022 | 9.14 | 10.48 | 8.80 | 9.81 | 9.81 | 1,956,500 |
Apr 13, 2022 | 9.98 | 10.21 | 9.09 | 9.34 | 9.34 | 2,392,900 |
Apr 12, 2022 | 8.99 | 10.49 | 8.98 | 9.98 | 9.98 | 1,835,700 |
Apr 11, 2022 | 9.72 | 9.72 | 8.77 | 8.93 | 8.93 | 1,271,200 |
Apr 08, 2022 | 10.23 | 11.06 | 9.40 | 9.56 | 9.56 | 2,175,200 |
Apr 07, 2022 | 10.69 | 11.74 | 10.46 | 10.53 | 10.53 | 2,627,000 |
Apr 06, 2022 | 11.00 | 11.69 | 10.51 | 10.96 | 10.96 | 3,026,400 |
Apr 05, 2022 | 12.17 | 15.49 | 11.41 | 11.60 | 11.60 | 23,452,900 |
Apr 04, 2022 | 14.15 | 14.50 | 12.60 | 12.85 | 12.85 | 12,854,000 |
Apr 01, 2022 | 15.59 | 16.77 | 13.52 | 15.61 | 15.61 | 82,029,200 |
Mar 31, 2022 | 9.39 | 14.24 | 8.84 | 13.80 | 13.80 | 137,366,900 |
Mar 30, 2022 | 7.02 | 7.72 | 6.69 | 6.72 | 6.72 | 1,567,300 |
Mar 29, 2022 | 6.78 | 7.52 | 6.57 | 6.96 | 6.96 | 834,700 |
Mar 28, 2022 | 6.82 | 6.92 | 6.38 | 6.67 | 6.67 | 357,500 |
Mar 25, 2022 | 7.05 | 7.05 | 6.61 | 6.74 | 6.74 | 261,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |