Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 29, 2022 | 11.14 | 11.17 | 10.55 | 10.80 | 10.80 | 100,300 |
Jun 28, 2022 | 11.65 | 11.82 | 11.03 | 11.03 | 11.03 | 102,100 |
Jun 27, 2022 | 11.88 | 11.88 | 11.53 | 11.58 | 11.58 | 75,600 |
Jun 24, 2022 | 11.74 | 11.92 | 11.64 | 11.68 | 11.68 | 42,500 |
Jun 23, 2022 | 12.23 | 12.39 | 11.42 | 11.71 | 11.71 | 106,200 |
Jun 22, 2022 | 11.98 | 12.80 | 11.90 | 12.20 | 12.20 | 203,400 |
Jun 21, 2022 | 11.58 | 12.25 | 11.45 | 12.18 | 12.18 | 154,800 |
Jun 17, 2022 | 11.69 | 11.69 | 10.68 | 11.46 | 11.46 | 277,700 |
Jun 16, 2022 | 11.33 | 12.00 | 10.60 | 11.58 | 11.58 | 246,700 |
Jun 15, 2022 | 10.86 | 11.45 | 10.81 | 11.20 | 11.20 | 59,200 |
Jun 14, 2022 | 11.85 | 11.85 | 10.65 | 10.70 | 10.70 | 209,300 |
Jun 13, 2022 | 11.60 | 12.38 | 11.00 | 11.85 | 11.85 | 288,000 |
Jun 10, 2022 | 10.83 | 11.30 | 10.43 | 11.18 | 11.18 | 85,400 |
Jun 09, 2022 | 11.05 | 11.16 | 10.58 | 10.60 | 10.60 | 104,700 |
Jun 08, 2022 | 10.91 | 11.34 | 10.91 | 11.07 | 11.07 | 32,500 |
Jun 07, 2022 | 10.51 | 10.96 | 10.51 | 10.87 | 10.87 | 45,200 |
Jun 06, 2022 | 10.83 | 10.84 | 10.37 | 10.51 | 10.51 | 55,900 |
Jun 03, 2022 | 10.24 | 10.81 | 10.24 | 10.81 | 10.81 | 81,400 |
Jun 02, 2022 | 10.47 | 10.78 | 10.15 | 10.43 | 10.43 | 44,200 |
Jun 01, 2022 | 10.41 | 10.47 | 10.12 | 10.34 | 10.34 | 45,100 |
May 31, 2022 | 10.91 | 10.91 | 10.33 | 10.51 | 10.51 | 27,900 |
May 27, 2022 | 11.57 | 11.71 | 10.69 | 10.85 | 10.85 | 80,800 |
May 26, 2022 | 11.30 | 11.89 | 11.14 | 11.69 | 11.69 | 206,200 |
May 25, 2022 | 10.91 | 11.59 | 10.58 | 11.27 | 11.27 | 207,500 |
May 24, 2022 | 10.44 | 10.95 | 10.12 | 10.85 | 10.85 | 195,400 |
May 23, 2022 | 10.89 | 11.10 | 10.21 | 10.68 | 10.68 | 209,600 |
May 20, 2022 | 10.10 | 11.27 | 10.00 | 10.66 | 10.66 | 98,600 |
May 19, 2022 | 9.74 | 10.21 | 9.74 | 9.90 | 9.90 | 43,900 |
May 18, 2022 | 9.83 | 9.96 | 9.51 | 9.60 | 9.60 | 26,800 |
May 17, 2022 | 9.97 | 10.15 | 9.60 | 9.74 | 9.74 | 28,700 |
May 16, 2022 | 9.42 | 10.10 | 9.42 | 9.73 | 9.73 | 28,700 |
May 13, 2022 | 9.14 | 9.70 | 8.85 | 9.60 | 9.60 | 42,000 |
May 12, 2022 | 9.55 | 9.76 | 8.68 | 8.97 | 8.97 | 93,100 |
May 11, 2022 | 9.60 | 10.14 | 9.25 | 9.34 | 9.34 | 65,800 |
May 10, 2022 | 9.92 | 10.06 | 9.24 | 9.56 | 9.56 | 65,600 |
May 09, 2022 | 10.35 | 10.60 | 9.79 | 9.82 | 9.82 | 92,900 |
May 06, 2022 | 10.85 | 10.85 | 10.25 | 10.67 | 10.67 | 50,900 |
May 05, 2022 | 10.68 | 10.89 | 10.54 | 10.82 | 10.82 | 21,900 |
May 04, 2022 | 10.38 | 10.94 | 10.38 | 10.69 | 10.69 | 18,700 |
May 03, 2022 | 10.56 | 10.88 | 10.56 | 10.57 | 10.57 | 13,700 |
May 02, 2022 | 10.73 | 10.73 | 10.26 | 10.52 | 10.52 | 28,500 |
Apr 29, 2022 | 10.77 | 11.00 | 10.68 | 10.84 | 10.84 | 30,100 |
Apr 28, 2022 | 10.96 | 11.14 | 10.10 | 10.71 | 10.71 | 40,700 |
Apr 27, 2022 | 10.45 | 10.50 | 10.18 | 10.33 | 10.33 | 28,700 |
Apr 26, 2022 | 10.69 | 10.84 | 10.17 | 10.24 | 10.24 | 38,400 |
Apr 25, 2022 | 11.22 | 11.22 | 10.31 | 10.70 | 10.70 | 33,800 |
Apr 22, 2022 | 11.25 | 11.39 | 10.85 | 11.32 | 11.32 | 55,800 |
Apr 21, 2022 | 11.80 | 11.80 | 11.12 | 11.40 | 11.40 | 31,600 |
Apr 20, 2022 | 11.95 | 11.95 | 11.55 | 11.60 | 11.60 | 18,500 |
Apr 19, 2022 | 11.79 | 12.58 | 11.69 | 11.78 | 11.78 | 36,700 |
Apr 18, 2022 | 11.70 | 11.99 | 11.55 | 11.78 | 11.78 | 13,400 |
Apr 14, 2022 | 11.44 | 12.10 | 11.44 | 11.70 | 11.70 | 29,600 |
Apr 13, 2022 | 11.25 | 11.80 | 11.17 | 11.52 | 11.52 | 19,800 |
Apr 12, 2022 | 11.09 | 11.43 | 10.93 | 11.10 | 11.10 | 42,600 |
Apr 11, 2022 | 11.62 | 11.62 | 11.05 | 11.18 | 11.18 | 43,300 |
Apr 08, 2022 | 11.86 | 11.86 | 11.34 | 11.66 | 11.66 | 46,900 |
Apr 07, 2022 | 11.50 | 12.34 | 11.23 | 11.78 | 11.78 | 72,400 |
Apr 06, 2022 | 11.30 | 11.60 | 11.10 | 11.36 | 11.36 | 62,400 |
Apr 05, 2022 | 11.35 | 11.94 | 11.16 | 11.43 | 11.43 | 48,200 |
Apr 04, 2022 | 11.60 | 11.82 | 11.15 | 11.37 | 11.37 | 43,500 |
Apr 01, 2022 | 11.94 | 12.12 | 11.30 | 11.41 | 11.41 | 52,400 |
Mar 31, 2022 | 12.15 | 12.49 | 11.65 | 11.83 | 11.83 | 21,500 |
Mar 30, 2022 | 12.26 | 12.67 | 12.00 | 12.07 | 12.07 | 24,800 |
Mar 29, 2022 | 12.25 | 12.59 | 11.85 | 12.14 | 12.14 | 28,400 |
Mar 28, 2022 | 12.80 | 12.80 | 12.24 | 12.43 | 12.43 | 25,900 |
Mar 25, 2022 | 13.25 | 13.48 | 12.28 | 12.95 | 12.95 | 83,300 |
Mar 24, 2022 | 12.71 | 13.25 | 12.50 | 13.25 | 13.25 | 47,800 |
Mar 23, 2022 | 12.19 | 12.92 | 11.98 | 12.79 | 12.79 | 47,700 |
Mar 22, 2022 | 12.50 | 13.04 | 12.01 | 12.14 | 12.14 | 61,500 |
Mar 21, 2022 | 10.95 | 12.84 | 10.87 | 12.50 | 12.50 | 159,700 |
Mar 18, 2022 | 11.49 | 11.88 | 10.66 | 10.81 | 10.81 | 146,200 |
Mar 17, 2022 | 11.16 | 12.25 | 10.97 | 11.72 | 11.72 | 145,200 |
Mar 16, 2022 | 10.31 | 11.83 | 10.29 | 10.92 | 10.92 | 196,600 |
Mar 15, 2022 | 9.33 | 10.45 | 9.13 | 10.14 | 10.14 | 65,300 |
Mar 14, 2022 | 10.01 | 10.50 | 9.31 | 9.33 | 9.33 | 68,200 |
Mar 11, 2022 | 10.49 | 10.90 | 10.01 | 10.01 | 10.01 | 22,600 |
Mar 10, 2022 | 10.20 | 10.58 | 9.87 | 10.41 | 10.41 | 17,700 |
Mar 09, 2022 | 10.62 | 10.62 | 9.99 | 10.24 | 10.24 | 45,600 |
Mar 08, 2022 | 10.00 | 10.45 | 9.77 | 10.15 | 10.15 | 40,600 |
Mar 07, 2022 | 10.57 | 10.57 | 9.84 | 10.02 | 10.02 | 53,300 |
Mar 04, 2022 | 10.29 | 10.79 | 9.70 | 10.59 | 10.59 | 66,100 |
Mar 03, 2022 | 11.57 | 11.62 | 9.94 | 10.27 | 10.27 | 147,800 |
Mar 02, 2022 | 11.68 | 12.46 | 11.57 | 11.57 | 11.57 | 29,900 |
Mar 01, 2022 | 12.56 | 12.71 | 11.81 | 11.86 | 11.86 | 33,500 |
Feb 28, 2022 | 12.78 | 12.78 | 12.36 | 12.63 | 12.63 | 18,800 |
Feb 25, 2022 | 12.44 | 13.22 | 12.44 | 12.82 | 12.82 | 30,600 |
Feb 24, 2022 | 12.17 | 12.61 | 11.88 | 12.44 | 12.44 | 42,400 |
Feb 23, 2022 | 11.85 | 12.77 | 11.85 | 12.36 | 12.36 | 22,400 |
Feb 22, 2022 | 13.15 | 13.15 | 12.04 | 12.08 | 12.08 | 58,800 |
Feb 18, 2022 | 12.44 | 13.67 | 12.16 | 13.07 | 13.07 | 53,300 |
Feb 17, 2022 | 11.33 | 12.45 | 11.29 | 12.44 | 12.44 | 41,500 |
Feb 16, 2022 | 11.47 | 11.70 | 11.24 | 11.45 | 11.45 | 11,500 |
Feb 15, 2022 | 11.53 | 12.13 | 11.53 | 11.69 | 11.69 | 17,000 |
Feb 14, 2022 | 11.15 | 12.30 | 11.13 | 11.38 | 11.38 | 74,500 |
Feb 11, 2022 | 11.20 | 11.43 | 10.95 | 11.13 | 11.13 | 16,800 |
Feb 10, 2022 | 11.24 | 11.51 | 10.65 | 11.20 | 11.20 | 24,500 |
Feb 09, 2022 | 11.10 | 11.65 | 11.07 | 11.55 | 11.55 | 33,900 |
Feb 08, 2022 | 10.93 | 11.24 | 10.66 | 11.07 | 11.07 | 12,300 |
Feb 07, 2022 | 10.80 | 10.96 | 10.67 | 10.93 | 10.93 | 20,200 |
Feb 04, 2022 | 10.69 | 10.89 | 10.44 | 10.76 | 10.76 | 25,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |