Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 7.75 | 7.87 | 7.39 | 7.58 | 7.58 | 11,861,900 |
May 19, 2022 | 7.35 | 7.79 | 7.29 | 7.68 | 7.68 | 6,504,500 |
May 18, 2022 | 7.90 | 7.94 | 7.41 | 7.50 | 7.50 | 4,726,100 |
May 17, 2022 | 7.66 | 7.90 | 7.66 | 7.85 | 7.85 | 5,318,200 |
May 16, 2022 | 7.41 | 7.68 | 7.37 | 7.60 | 7.60 | 5,922,500 |
May 13, 2022 | 7.15 | 7.41 | 7.13 | 7.37 | 7.37 | 5,998,000 |
May 12, 2022 | 6.92 | 6.99 | 6.74 | 6.99 | 6.99 | 6,873,500 |
May 11, 2022 | 6.96 | 7.21 | 6.88 | 6.91 | 6.91 | 6,963,700 |
May 10, 2022 | 6.91 | 7.13 | 6.68 | 6.90 | 6.90 | 8,512,600 |
May 09, 2022 | 7.53 | 7.61 | 6.82 | 6.85 | 6.85 | 12,722,300 |
May 06, 2022 | 7.73 | 7.78 | 7.39 | 7.77 | 7.77 | 11,488,000 |
May 05, 2022 | 7.94 | 8.03 | 7.40 | 7.60 | 7.60 | 11,495,200 |
May 04, 2022 | 7.44 | 7.88 | 7.30 | 7.86 | 7.86 | 11,001,000 |
May 03, 2022 | 6.98 | 7.37 | 6.93 | 7.34 | 7.34 | 9,195,500 |
May 02, 2022 | 6.84 | 7.19 | 6.83 | 7.05 | 7.05 | 10,908,500 |
Apr 29, 2022 | 7.69 | 7.73 | 6.89 | 6.92 | 6.92 | 14,111,900 |
Apr 28, 2022 | 7.41 | 7.82 | 7.15 | 7.55 | 7.55 | 12,307,200 |
Apr 27, 2022 | 7.59 | 7.75 | 7.36 | 7.59 | 7.59 | 9,848,300 |
Apr 26, 2022 | 7.66 | 7.91 | 7.54 | 7.56 | 7.56 | 5,982,400 |
Apr 25, 2022 | 7.97 | 7.97 | 7.36 | 7.73 | 7.73 | 8,847,400 |
Apr 22, 2022 | 8.30 | 8.46 | 8.09 | 8.19 | 8.19 | 15,122,800 |
Apr 21, 2022 | 9.00 | 9.00 | 8.25 | 8.32 | 8.32 | 8,786,600 |
Apr 20, 2022 | 8.75 | 8.92 | 8.42 | 8.88 | 8.88 | 14,684,100 |
Apr 19, 2022 | 8.73 | 8.96 | 8.58 | 8.75 | 8.75 | 16,201,000 |
Apr 18, 2022 | 8.05 | 8.77 | 8.02 | 8.73 | 8.73 | 17,631,100 |
Apr 14, 2022 | 7.92 | 8.05 | 7.78 | 8.00 | 8.00 | 5,984,000 |
Apr 13, 2022 | 8.05 | 8.14 | 7.83 | 7.89 | 7.89 | 7,973,200 |
Apr 12, 2022 | 7.83 | 8.13 | 7.83 | 7.96 | 7.96 | 7,669,300 |
Apr 11, 2022 | 7.78 | 7.87 | 7.62 | 7.71 | 7.71 | 5,713,900 |
Apr 08, 2022 | 7.58 | 7.87 | 7.35 | 7.86 | 7.86 | 9,534,400 |
Apr 07, 2022 | 7.51 | 7.61 | 7.19 | 7.53 | 7.53 | 7,210,900 |
Apr 06, 2022 | 7.59 | 7.66 | 7.43 | 7.54 | 7.54 | 8,704,000 |
Apr 05, 2022 | 7.71 | 7.83 | 7.52 | 7.57 | 7.57 | 8,727,100 |
Apr 04, 2022 | 7.92 | 8.02 | 7.59 | 7.71 | 7.71 | 7,400,100 |
Apr 01, 2022 | 7.87 | 8.03 | 7.70 | 7.85 | 7.85 | 6,961,400 |
Mar 31, 2022 | 7.62 | 7.89 | 7.61 | 7.75 | 7.75 | 10,014,500 |
Mar 30, 2022 | 8.00 | 8.03 | 7.69 | 7.75 | 7.75 | 10,286,400 |
Mar 29, 2022 | 7.60 | 8.00 | 7.33 | 7.90 | 7.90 | 19,864,400 |
Mar 28, 2022 | 7.67 | 7.93 | 7.57 | 7.85 | 7.85 | 16,397,900 |
Mar 25, 2022 | 7.58 | 7.88 | 7.58 | 7.87 | 7.87 | 7,384,000 |
Mar 24, 2022 | 7.51 | 7.81 | 7.46 | 7.65 | 7.65 | 10,522,200 |
Mar 23, 2022 | 7.79 | 7.85 | 7.49 | 7.49 | 7.49 | 10,673,800 |
Mar 22, 2022 | 7.62 | 7.73 | 7.50 | 7.64 | 7.64 | 5,658,000 |
Mar 21, 2022 | 7.44 | 7.83 | 7.44 | 7.65 | 7.65 | 7,904,000 |
Mar 18, 2022 | 7.36 | 7.40 | 7.19 | 7.30 | 7.30 | 13,747,800 |
Mar 17, 2022 | 7.17 | 7.41 | 6.96 | 7.39 | 7.39 | 9,666,700 |
Mar 16, 2022 | 7.16 | 7.21 | 6.83 | 7.02 | 7.02 | 7,544,300 |
Mar 15, 2022 | 7.10 | 7.28 | 6.96 | 7.08 | 7.08 | 7,703,400 |
Mar 14, 2022 | 7.46 | 7.47 | 7.18 | 7.40 | 7.40 | 9,339,800 |
Mar 11, 2022 | 7.69 | 7.80 | 7.45 | 7.47 | 7.47 | 11,277,800 |
Mar 10, 2022 | 7.58 | 7.86 | 7.46 | 7.79 | 7.79 | 7,497,700 |
Mar 09, 2022 | 7.61 | 7.85 | 7.27 | 7.46 | 7.46 | 11,919,400 |
Mar 08, 2022 | 7.85 | 8.28 | 7.70 | 7.88 | 7.88 | 15,035,800 |
Mar 07, 2022 | 7.52 | 8.20 | 7.50 | 7.66 | 7.66 | 16,656,300 |
Mar 04, 2022 | 7.06 | 7.45 | 6.97 | 7.45 | 7.45 | 14,390,700 |
Mar 03, 2022 | 7.00 | 7.35 | 6.97 | 7.21 | 7.21 | 11,864,300 |
Mar 02, 2022 | 6.65 | 7.11 | 6.63 | 7.09 | 7.09 | 16,734,800 |
Mar 01, 2022 | 6.85 | 6.85 | 6.28 | 6.49 | 6.49 | 12,265,300 |
Feb 28, 2022 | 6.85 | 6.86 | 6.64 | 6.85 | 6.85 | 9,590,500 |
Feb 25, 2022 | 6.70 | 6.85 | 6.55 | 6.80 | 6.80 | 14,855,100 |
Feb 24, 2022 | 6.10 | 6.70 | 6.10 | 6.66 | 6.66 | 17,278,000 |
Feb 23, 2022 | 6.48 | 6.56 | 6.25 | 6.36 | 6.36 | 12,797,200 |
Feb 22, 2022 | 6.56 | 6.60 | 6.37 | 6.46 | 6.46 | 13,285,200 |
Feb 18, 2022 | 6.58 | 6.64 | 6.39 | 6.47 | 6.47 | 12,670,900 |
Feb 17, 2022 | 6.69 | 6.85 | 6.47 | 6.70 | 6.70 | 37,478,800 |
Feb 16, 2022 | 6.74 | 7.01 | 6.73 | 6.81 | 6.81 | 15,583,400 |
Feb 15, 2022 | 6.36 | 6.75 | 6.31 | 6.71 | 6.71 | 11,736,300 |
Feb 14, 2022 | 6.72 | 6.80 | 6.59 | 6.65 | 6.65 | 7,751,500 |
Feb 11, 2022 | 6.64 | 6.99 | 6.61 | 6.87 | 6.87 | 13,696,600 |
Feb 10, 2022 | 6.60 | 6.86 | 6.59 | 6.62 | 6.62 | 6,657,700 |
Feb 09, 2022 | 6.63 | 6.80 | 6.58 | 6.71 | 6.71 | 6,357,800 |
Feb 08, 2022 | 6.72 | 6.74 | 6.48 | 6.54 | 6.54 | 5,428,200 |
Feb 07, 2022 | 6.69 | 6.83 | 6.61 | 6.76 | 6.76 | 4,787,500 |
Feb 04, 2022 | 6.69 | 6.85 | 6.62 | 6.79 | 6.79 | 6,711,400 |
Feb 03, 2022 | 6.67 | 6.71 | 6.55 | 6.62 | 6.62 | 5,051,400 |
Feb 02, 2022 | 6.83 | 6.86 | 6.65 | 6.77 | 6.77 | 5,826,200 |
Feb 01, 2022 | 6.50 | 6.86 | 6.48 | 6.86 | 6.86 | 9,979,100 |
Jan 31, 2022 | 6.43 | 6.58 | 6.28 | 6.49 | 6.49 | 9,723,700 |
Jan 28, 2022 | 6.27 | 6.59 | 6.25 | 6.47 | 6.47 | 13,359,800 |
Jan 27, 2022 | 6.80 | 6.90 | 6.46 | 6.63 | 6.63 | 8,491,700 |
Jan 26, 2022 | 6.89 | 7.03 | 6.79 | 6.90 | 6.90 | 14,567,300 |
Jan 25, 2022 | 6.26 | 6.90 | 6.17 | 6.81 | 6.81 | 14,787,100 |
Jan 24, 2022 | 6.16 | 6.47 | 5.99 | 6.44 | 6.44 | 10,334,800 |
Jan 21, 2022 | 6.43 | 6.59 | 6.36 | 6.48 | 6.48 | 11,306,700 |
Jan 20, 2022 | 6.75 | 6.87 | 6.57 | 6.59 | 6.59 | 6,944,400 |
Jan 19, 2022 | 6.96 | 6.96 | 6.78 | 6.85 | 6.85 | 8,002,700 |
Jan 18, 2022 | 7.03 | 7.13 | 6.90 | 6.96 | 6.96 | 12,534,500 |
Jan 14, 2022 | 6.81 | 7.06 | 6.80 | 7.05 | 7.05 | 12,342,400 |
Jan 13, 2022 | 6.89 | 6.97 | 6.85 | 6.86 | 6.86 | 6,226,900 |
Jan 12, 2022 | 7.07 | 7.11 | 6.90 | 6.95 | 6.95 | 10,084,300 |
Jan 11, 2022 | 6.53 | 6.96 | 6.39 | 6.87 | 6.87 | 22,739,700 |
Jan 10, 2022 | 6.79 | 6.85 | 6.65 | 6.78 | 6.78 | 5,038,800 |
Jan 07, 2022 | 6.65 | 6.86 | 6.61 | 6.85 | 6.85 | 4,919,500 |
Jan 06, 2022 | 6.81 | 6.85 | 6.61 | 6.67 | 6.67 | 4,789,200 |
Jan 05, 2022 | 6.76 | 6.81 | 6.46 | 6.46 | 6.46 | 6,675,100 |
Jan 04, 2022 | 6.50 | 6.68 | 6.49 | 6.55 | 6.55 | 6,166,600 |
Jan 03, 2022 | 6.10 | 6.40 | 6.06 | 6.37 | 6.37 | 5,615,300 |
Dec 31, 2021 | 5.90 | 5.97 | 5.83 | 5.92 | 5.92 | 3,006,000 |
Dec 30, 2021 | 5.92 | 5.96 | 5.84 | 5.84 | 5.84 | 4,358,400 |
Dec 29, 2021 | 6.05 | 6.07 | 5.91 | 5.93 | 5.93 | 4,333,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |