Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 11.64 | 11.71 | 11.53 | 11.67 | 11.67 | 13,973,600 |
Aug 11, 2022 | 11.45 | 11.63 | 11.44 | 11.49 | 11.49 | 17,937,500 |
Aug 10, 2022 | 11.01 | 11.32 | 10.97 | 11.27 | 11.27 | 15,566,400 |
Aug 09, 2022 | 10.98 | 11.03 | 10.86 | 10.97 | 10.97 | 15,500,600 |
Aug 08, 2022 | 10.82 | 11.05 | 10.81 | 10.89 | 10.89 | 12,959,200 |
Aug 05, 2022 | 10.87 | 11.01 | 10.78 | 10.82 | 10.82 | 15,605,200 |
Aug 04, 2022 | 11.43 | 11.61 | 11.09 | 11.11 | 11.11 | 24,491,700 |
Aug 03, 2022 | 11.37 | 11.43 | 11.15 | 11.25 | 11.25 | 21,529,700 |
Aug 02, 2022 | 11.35 | 11.37 | 11.20 | 11.27 | 11.27 | 17,782,000 |
Aug 01, 2022 | 11.27 | 11.36 | 11.02 | 11.32 | 11.32 | 20,548,400 |
Jul 29, 2022 | 11.30 | 11.49 | 11.23 | 11.31 | 11.31 | 20,429,900 |
Jul 28, 2022 | 11.00 | 11.24 | 10.76 | 11.18 | 11.18 | 23,983,800 |
Jul 27, 2022 | 10.85 | 10.96 | 10.67 | 10.95 | 10.95 | 21,002,000 |
Jul 26, 2022 | 10.73 | 10.87 | 10.52 | 10.65 | 10.65 | 14,743,300 |
Jul 25, 2022 | 10.40 | 10.67 | 10.29 | 10.60 | 10.60 | 23,949,300 |
Jul 22, 2022 | 10.36 | 10.49 | 10.17 | 10.25 | 10.25 | 9,608,300 |
Jul 21, 2022 | 10.35 | 10.42 | 10.13 | 10.36 | 10.36 | 12,550,200 |
Jul 20, 2022 | 10.37 | 10.52 | 10.30 | 10.47 | 10.47 | 13,093,500 |
Jul 19, 2022 | 10.18 | 10.45 | 10.15 | 10.43 | 10.43 | 13,781,100 |
Jul 18, 2022 | 9.96 | 10.30 | 9.96 | 10.09 | 10.09 | 19,074,200 |
Jul 15, 2022 | 9.84 | 9.87 | 9.66 | 9.82 | 9.82 | 12,932,800 |
Jul 14, 2022 | 9.60 | 9.68 | 9.37 | 9.66 | 9.66 | 22,624,000 |
Jul 13, 2022 | 9.51 | 9.95 | 9.46 | 9.86 | 9.86 | 23,086,700 |
Jul 12, 2022 | 9.58 | 9.68 | 9.37 | 9.68 | 9.68 | 18,188,000 |
Jul 11, 2022 | 9.89 | 9.89 | 9.61 | 9.73 | 9.73 | 19,473,500 |
Jul 08, 2022 | 9.89 | 9.99 | 9.78 | 9.95 | 9.95 | 17,091,600 |
Jul 07, 2022 | 9.67 | 10.01 | 9.67 | 9.87 | 9.87 | 25,204,900 |
Jul 06, 2022 | 9.76 | 9.90 | 9.15 | 9.54 | 9.54 | 39,122,900 |
Jul 05, 2022 | 9.86 | 9.90 | 9.53 | 9.88 | 9.88 | 32,241,600 |
Jul 01, 2022 | 9.96 | 10.12 | 9.77 | 10.02 | 10.02 | 24,090,200 |
Jun 30, 2022 | 10.00 | 10.15 | 9.86 | 9.98 | 9.98 | 34,151,900 |
Jun 29, 2022 | 10.38 | 10.45 | 10.01 | 10.18 | 10.18 | 22,968,200 |
Jun 28, 2022 | 10.30 | 10.53 | 10.11 | 10.34 | 10.34 | 27,725,000 |
Jun 27, 2022 | 10.20 | 10.27 | 10.05 | 10.14 | 10.14 | 20,641,900 |
Jun 24, 2022 | 9.93 | 10.12 | 9.82 | 10.10 | 10.10 | 22,881,600 |
Jun 23, 2022 | 10.13 | 10.14 | 9.57 | 9.79 | 9.79 | 32,070,500 |
Jun 22, 2022 | 9.99 | 10.22 | 9.81 | 10.00 | 10.00 | 22,618,500 |
Jun 21, 2022 | 10.25 | 10.48 | 10.15 | 10.38 | 10.38 | 20,053,700 |
Jun 17, 2022 | 10.05 | 10.26 | 9.73 | 9.83 | 9.83 | 48,506,100 |
Jun 16, 2022 | 10.51 | 10.56 | 10.11 | 10.13 | 10.13 | 32,999,200 |
Jun 15, 2022 | 10.92 | 10.97 | 10.61 | 10.72 | 10.72 | 23,739,800 |
Jun 14, 2022 | 11.32 | 11.34 | 10.75 | 10.82 | 10.82 | 19,715,600 |
Jun 13, 2022 | 11.36 | 11.36 | 10.90 | 11.06 | 11.06 | 31,972,600 |
Jun 10, 2022 | 11.94 | 11.94 | 11.55 | 11.64 | 11.64 | 19,789,200 |
Jun 09, 2022 | 12.20 | 12.25 | 12.03 | 12.04 | 12.04 | 10,906,300 |
Jun 08, 2022 | 12.43 | 12.43 | 12.14 | 12.26 | 12.26 | 17,199,400 |
Jun 07, 2022 | 11.85 | 12.34 | 11.84 | 12.31 | 12.31 | 23,965,900 |
Jun 06, 2022 | 11.98 | 12.00 | 11.80 | 11.86 | 11.86 | 10,042,400 |
Jun 03, 2022 | 11.94 | 12.01 | 11.82 | 11.85 | 11.85 | 10,491,700 |
Jun 02, 2022 | 11.88 | 12.08 | 11.77 | 12.01 | 12.01 | 17,013,300 |
Jun 01, 2022 | 11.80 | 12.00 | 11.61 | 11.94 | 11.94 | 17,661,200 |
May 31, 2022 | 11.81 | 11.88 | 11.56 | 11.66 | 11.66 | 23,104,600 |
May 27, 2022 | 11.60 | 11.71 | 11.44 | 11.65 | 11.65 | 19,411,000 |
May 26, 2022 | 11.52 | 11.78 | 11.50 | 11.57 | 11.57 | 16,410,300 |
May 25, 2022 | 11.15 | 11.47 | 11.13 | 11.44 | 11.44 | 15,887,800 |
May 24, 2022 | 11.17 | 11.26 | 10.97 | 11.17 | 11.17 | 13,274,600 |
May 23, 2022 | 11.13 | 11.31 | 11.06 | 11.27 | 11.27 | 21,490,100 |
May 20, 2022 | 11.32 | 11.36 | 10.84 | 11.11 | 11.11 | 17,380,500 |
May 19, 2022 | 11.15 | 11.22 | 10.92 | 11.06 | 11.06 | 20,477,900 |
May 18, 2022 | 11.75 | 11.79 | 11.06 | 11.23 | 11.23 | 21,879,100 |
May 17, 2022 | 11.50 | 11.74 | 11.43 | 11.73 | 11.73 | 19,188,300 |
May 16, 2022 | 11.00 | 11.47 | 11.00 | 11.34 | 11.34 | 18,540,100 |
May 13, 2022 | 10.82 | 11.17 | 10.82 | 11.05 | 11.05 | 18,985,500 |
May 12, 2022 | 10.66 | 10.79 | 10.46 | 10.66 | 10.66 | 19,676,500 |
May 11, 2022 | 10.85 | 11.25 | 10.71 | 10.73 | 10.73 | 19,531,100 |
May 10, 2022 | 11.05 | 11.08 | 10.36 | 10.69 | 10.69 | 31,845,900 |
May 09, 2022 | 11.45 | 11.47 | 10.78 | 10.83 | 10.83 | 44,115,300 |
May 06, 2022 | 11.80 | 11.84 | 11.36 | 11.63 | 11.63 | 29,950,800 |
May 05, 2022 | 12.25 | 12.48 | 11.72 | 11.88 | 11.88 | 36,272,100 |
May 04, 2022 | 11.94 | 12.09 | 11.57 | 12.08 | 12.08 | 32,645,200 |
May 03, 2022 | 11.34 | 11.78 | 11.30 | 11.74 | 11.74 | 26,734,700 |
May 02, 2022 | 11.02 | 11.30 | 10.90 | 11.28 | 11.28 | 23,733,300 |
Apr 29, 2022 | 11.38 | 11.48 | 11.03 | 11.08 | 11.08 | 16,502,500 |
Apr 28, 2022 | 11.37 | 11.45 | 11.05 | 11.40 | 11.40 | 21,914,500 |
Apr 27, 2022 | 11.37 | 11.48 | 11.16 | 11.25 | 11.25 | 17,959,700 |
Apr 26, 2022 | 11.23 | 11.55 | 11.12 | 11.27 | 11.27 | 28,817,200 |
Apr 25, 2022 | 11.01 | 11.14 | 10.57 | 11.11 | 11.11 | 41,343,900 |
Apr 22, 2022 | 11.68 | 11.75 | 11.24 | 11.28 | 11.28 | 16,662,000 |
Apr 21, 2022 | 11.98 | 12.08 | 11.62 | 11.65 | 11.65 | 25,065,900 |
Apr 20, 2022 | 11.80 | 11.92 | 11.65 | 11.89 | 11.89 | 16,122,600 |
Apr 19, 2022 | 11.62 | 11.78 | 11.56 | 11.72 | 11.72 | 14,221,500 |
Apr 18, 2022 | 11.58 | 11.77 | 11.42 | 11.62 | 11.62 | 21,848,100 |
Apr 14, 2022 | 11.49 | 11.62 | 11.37 | 11.53 | 11.53 | 12,533,000 |
Apr 13, 2022 | 11.49 | 11.59 | 11.29 | 11.56 | 11.56 | 19,471,100 |
Apr 12, 2022 | 11.18 | 11.37 | 11.11 | 11.36 | 11.36 | 21,069,300 |
Apr 11, 2022 | 11.20 | 11.25 | 10.98 | 11.05 | 11.05 | 15,817,000 |
Apr 08, 2022 | 11.09 | 11.26 | 10.92 | 11.23 | 11.23 | 13,504,400 |
Apr 07, 2022 | 11.16 | 11.19 | 10.81 | 11.04 | 11.04 | 17,141,600 |
Apr 06, 2022 | 11.22 | 11.26 | 10.97 | 11.09 | 11.09 | 26,494,200 |
Apr 05, 2022 | 11.50 | 11.56 | 11.14 | 11.19 | 11.19 | 16,006,100 |
Apr 04, 2022 | 11.58 | 11.66 | 11.30 | 11.45 | 11.45 | 16,763,100 |
Apr 01, 2022 | 11.28 | 11.59 | 11.27 | 11.52 | 11.52 | 20,348,900 |
Mar 31, 2022 | 11.46 | 11.58 | 11.18 | 11.19 | 11.19 | 26,131,100 |
Mar 30, 2022 | 11.17 | 11.54 | 11.06 | 11.53 | 11.53 | 43,621,700 |
Mar 29, 2022 | 10.82 | 11.23 | 10.77 | 11.05 | 11.05 | 30,900,700 |
Mar 28, 2022 | 10.50 | 10.99 | 10.26 | 10.88 | 10.88 | 44,396,700 |
Mar 25, 2022 | 10.23 | 10.60 | 10.20 | 10.57 | 10.57 | 31,861,500 |
Mar 24, 2022 | 10.15 | 10.27 | 10.10 | 10.25 | 10.25 | 17,756,700 |
Mar 23, 2022 | 10.27 | 10.29 | 10.07 | 10.09 | 10.09 | 13,925,500 |
Mar 22, 2022 | 9.96 | 10.23 | 9.89 | 10.20 | 10.20 | 17,792,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |