Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 8.72 | 8.77 | 8.65 | 8.77 | 8.77 | 7,251,500 |
May 26, 2022 | 8.43 | 8.65 | 8.39 | 8.63 | 8.63 | 6,793,200 |
May 25, 2022 | 8.28 | 8.48 | 8.26 | 8.45 | 8.45 | 6,776,600 |
May 24, 2022 | 8.31 | 8.34 | 8.19 | 8.23 | 8.23 | 4,998,800 |
May 23, 2022 | 8.50 | 8.57 | 8.44 | 8.55 | 8.55 | 4,924,400 |
May 20, 2022 | 8.64 | 8.64 | 8.32 | 8.55 | 8.55 | 9,290,400 |
May 19, 2022 | 8.32 | 8.64 | 8.32 | 8.44 | 8.44 | 9,070,600 |
May 18, 2022 | 8.56 | 8.61 | 8.31 | 8.32 | 8.32 | 7,241,600 |
May 17, 2022 | 8.47 | 8.66 | 8.46 | 8.66 | 8.66 | 10,582,000 |
May 16, 2022 | 8.29 | 8.40 | 8.27 | 8.29 | 8.29 | 4,863,600 |
May 13, 2022 | 8.11 | 8.38 | 8.07 | 8.37 | 8.37 | 9,214,100 |
May 12, 2022 | 7.80 | 8.01 | 7.77 | 7.96 | 7.96 | 8,742,200 |
May 11, 2022 | 8.11 | 8.21 | 7.89 | 7.90 | 7.90 | 9,138,600 |
May 10, 2022 | 8.08 | 8.23 | 8.01 | 8.13 | 8.13 | 9,736,500 |
May 09, 2022 | 7.93 | 8.05 | 7.75 | 7.76 | 7.76 | 11,256,600 |
May 06, 2022 | 8.06 | 8.27 | 7.93 | 8.08 | 8.08 | 7,958,400 |
May 05, 2022 | 8.28 | 8.31 | 7.96 | 8.04 | 8.04 | 9,598,500 |
May 04, 2022 | 8.11 | 8.42 | 7.95 | 8.41 | 8.41 | 9,315,400 |
May 03, 2022 | 7.94 | 8.09 | 7.94 | 8.08 | 8.08 | 6,322,900 |
May 02, 2022 | 7.98 | 8.14 | 7.86 | 8.14 | 8.14 | 10,483,000 |
Apr 29, 2022 | 8.13 | 8.30 | 7.96 | 7.96 | 7.96 | 11,497,300 |
Apr 28, 2022 | 8.11 | 8.46 | 8.02 | 8.34 | 8.34 | 13,811,600 |
Apr 27, 2022 | 7.70 | 7.89 | 7.60 | 7.74 | 7.74 | 8,819,300 |
Apr 26, 2022 | 7.82 | 7.84 | 7.49 | 7.50 | 7.50 | 11,936,900 |
Apr 25, 2022 | 7.80 | 7.90 | 7.68 | 7.90 | 7.90 | 10,501,600 |
Apr 22, 2022 | 8.05 | 8.09 | 7.90 | 7.91 | 7.91 | 6,509,200 |
Apr 21, 2022 | 8.25 | 8.28 | 8.02 | 8.03 | 8.03 | 8,569,800 |
Apr 20, 2022 | 8.27 | 8.30 | 8.13 | 8.14 | 8.14 | 6,670,500 |
Apr 19, 2022 | 7.97 | 8.15 | 7.88 | 8.15 | 8.15 | 9,121,200 |
Apr 18, 2022 | 8.00 | 8.14 | 7.92 | 8.01 | 8.01 | 13,483,300 |
Apr 14, 2022 | 8.42 | 8.43 | 8.08 | 8.10 | 8.10 | 8,078,900 |
Apr 13, 2022 | 8.25 | 8.43 | 8.22 | 8.40 | 8.40 | 7,122,500 |
Apr 12, 2022 | 8.33 | 8.35 | 8.02 | 8.09 | 8.09 | 8,440,600 |
Apr 11, 2022 | 8.24 | 8.32 | 8.14 | 8.21 | 8.21 | 7,302,500 |
Apr 08, 2022 | 8.62 | 8.62 | 8.42 | 8.43 | 8.43 | 8,483,600 |
Apr 07, 2022 | 8.66 | 8.73 | 8.52 | 8.60 | 8.60 | 9,724,700 |
Apr 06, 2022 | 8.77 | 8.82 | 8.59 | 8.71 | 8.71 | 8,891,400 |
Apr 05, 2022 | 8.91 | 9.04 | 8.86 | 8.87 | 8.87 | 12,914,200 |
Apr 04, 2022 | 8.92 | 9.15 | 8.89 | 9.08 | 9.08 | 9,251,400 |
Apr 01, 2022 | 9.20 | 9.22 | 8.70 | 8.80 | 8.80 | 15,176,400 |
Mar 31, 2022 | 9.44 | 9.44 | 9.11 | 9.12 | 9.12 | 13,271,900 |
Mar 30, 2022 | 9.51 | 9.62 | 9.38 | 9.38 | 9.38 | 9,602,400 |
Mar 29, 2022 | 9.51 | 9.60 | 9.46 | 9.56 | 9.56 | 8,623,300 |
Mar 28, 2022 | 9.45 | 9.47 | 9.25 | 9.46 | 9.46 | 5,880,200 |
Mar 25, 2022 | 9.31 | 9.44 | 9.24 | 9.44 | 9.44 | 19,119,600 |
Mar 24, 2022 | 9.22 | 9.41 | 9.15 | 9.40 | 9.40 | 9,895,500 |
Mar 23, 2022 | 9.38 | 9.39 | 9.14 | 9.14 | 9.14 | 7,670,500 |
Mar 22, 2022 | 9.47 | 9.57 | 9.41 | 9.47 | 9.47 | 7,651,700 |
Mar 21, 2022 | 9.45 | 9.51 | 9.27 | 9.41 | 9.41 | 6,452,700 |
Mar 18, 2022 | 9.35 | 9.49 | 9.26 | 9.48 | 9.48 | 10,335,700 |
Mar 17, 2022 | 9.29 | 9.43 | 9.18 | 9.41 | 9.41 | 7,422,700 |
Mar 16, 2022 | 9.01 | 9.35 | 8.94 | 9.34 | 9.34 | 13,795,200 |
Mar 15, 2022 | 8.69 | 8.97 | 8.55 | 8.96 | 8.96 | 11,751,100 |
Mar 14, 2022 | 8.96 | 9.10 | 8.70 | 8.76 | 8.76 | 19,618,300 |
Mar 11, 2022 | 9.26 | 9.32 | 8.98 | 8.99 | 8.99 | 8,520,500 |
Mar 10, 2022 | 9.20 | 9.23 | 9.06 | 9.14 | 9.14 | 7,032,100 |
Mar 09, 2022 | 9.24 | 9.36 | 9.18 | 9.30 | 9.30 | 11,652,700 |
Mar 08, 2022 | 8.82 | 9.07 | 8.64 | 8.82 | 8.82 | 13,682,800 |
Mar 07, 2022 | 9.16 | 9.24 | 8.78 | 8.80 | 8.80 | 12,924,800 |
Mar 04, 2022 | 9.35 | 9.44 | 9.15 | 9.24 | 9.24 | 10,637,300 |
Mar 03, 2022 | 9.61 | 9.62 | 9.43 | 9.52 | 9.52 | 7,327,400 |
Mar 02, 2022 | 9.47 | 9.68 | 9.40 | 9.60 | 9.60 | 8,800,700 |
Mar 01, 2022 | 9.48 | 9.56 | 9.27 | 9.35 | 9.35 | 11,045,000 |
Feb 28, 2022 | 9.33 | 9.39 | 9.14 | 9.28 | 9.28 | 8,447,200 |
Feb 25, 2022 | 9.26 | 9.42 | 9.12 | 9.42 | 9.42 | 9,924,600 |
Feb 24, 2022 | 8.88 | 9.26 | 8.76 | 9.24 | 9.24 | 22,544,100 |
Feb 23, 2022 | 9.57 | 9.72 | 9.38 | 9.41 | 9.41 | 7,571,600 |
Feb 22, 2022 | 9.35 | 9.63 | 9.32 | 9.41 | 9.41 | 7,513,300 |
Feb 18, 2022 | 9.57 | 9.64 | 9.41 | 9.51 | 9.51 | 6,362,300 |
Feb 17, 2022 | 9.71 | 9.72 | 9.52 | 9.52 | 9.52 | 8,318,900 |
Feb 16, 2022 | 9.76 | 9.84 | 9.62 | 9.82 | 9.82 | 7,748,000 |
Feb 15, 2022 | 9.66 | 9.91 | 9.66 | 9.90 | 9.90 | 14,245,400 |
Feb 14, 2022 | 9.53 | 9.64 | 9.39 | 9.49 | 9.49 | 8,057,500 |
Feb 11, 2022 | 10.01 | 10.04 | 9.63 | 9.66 | 9.66 | 12,319,900 |
Feb 10, 2022 | 9.95 | 10.22 | 9.88 | 9.93 | 9.93 | 9,277,200 |
Feb 09, 2022 | 10.12 | 10.26 | 9.94 | 10.25 | 10.25 | 8,915,700 |
Feb 08, 2022 | 9.80 | 10.04 | 9.80 | 10.02 | 10.02 | 7,206,500 |
Feb 07, 2022 | 9.67 | 9.84 | 9.61 | 9.72 | 9.72 | 10,037,000 |
Feb 04, 2022 | 9.50 | 9.92 | 9.49 | 9.87 | 9.87 | 10,560,200 |
Feb 03, 2022 | 9.59 | 9.72 | 9.45 | 9.49 | 9.49 | 10,779,500 |
Feb 02, 2022 | 9.79 | 9.92 | 9.57 | 9.79 | 9.79 | 9,378,100 |
Feb 01, 2022 | 9.94 | 9.97 | 9.58 | 9.79 | 9.79 | 9,345,500 |
Jan 31, 2022 | 9.35 | 9.84 | 9.35 | 9.83 | 9.83 | 17,095,500 |
Jan 28, 2022 | 9.39 | 9.47 | 9.02 | 9.29 | 9.29 | 15,966,100 |
Jan 27, 2022 | 10.05 | 10.06 | 9.32 | 9.36 | 9.36 | 18,043,500 |
Jan 26, 2022 | 10.32 | 10.39 | 9.87 | 9.95 | 9.95 | 16,715,100 |
Jan 25, 2022 | 10.74 | 10.77 | 10.01 | 10.13 | 10.13 | 21,876,000 |
Jan 24, 2022 | 10.87 | 10.94 | 10.34 | 10.91 | 10.91 | 19,251,600 |
Jan 21, 2022 | 11.14 | 11.27 | 10.86 | 10.88 | 10.88 | 11,603,100 |
Jan 20, 2022 | 11.54 | 11.65 | 11.13 | 11.13 | 11.13 | 9,474,700 |
Jan 19, 2022 | 11.41 | 11.63 | 11.21 | 11.21 | 11.21 | 8,084,500 |
Jan 18, 2022 | 11.53 | 11.57 | 11.34 | 11.34 | 11.34 | 7,575,600 |
Jan 14, 2022 | 11.25 | 11.70 | 11.20 | 11.69 | 11.69 | 9,045,500 |
Jan 13, 2022 | 11.48 | 11.95 | 11.40 | 11.40 | 11.40 | 10,110,900 |
Jan 12, 2022 | 11.26 | 11.36 | 11.13 | 11.26 | 11.26 | 5,322,800 |
Jan 11, 2022 | 11.16 | 11.38 | 11.09 | 11.38 | 11.38 | 7,028,400 |
Jan 10, 2022 | 10.95 | 11.14 | 10.86 | 11.14 | 11.14 | 9,075,600 |
Jan 07, 2022 | 11.40 | 11.43 | 10.87 | 11.02 | 11.02 | 12,202,000 |
Jan 06, 2022 | 11.20 | 11.52 | 11.05 | 11.51 | 11.51 | 9,544,700 |
Jan 05, 2022 | 11.40 | 11.58 | 11.12 | 11.14 | 11.14 | 6,653,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |