Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 9.90 | 10.30 | 9.85 | 10.25 | 10.25 | 39,612,300 |
Jun 23, 2022 | 9.89 | 9.94 | 9.64 | 9.79 | 9.79 | 18,492,300 |
Jun 22, 2022 | 9.85 | 10.03 | 9.82 | 9.90 | 9.90 | 14,773,800 |
Jun 21, 2022 | 9.93 | 10.10 | 9.78 | 10.00 | 10.00 | 20,332,900 |
Jun 17, 2022 | 10.04 | 10.14 | 9.67 | 9.78 | 9.78 | 36,279,300 |
Jun 16, 2022 | 10.05 | 10.14 | 9.85 | 10.08 | 10.08 | 26,787,600 |
Jun 15, 2022 | 10.06 | 10.46 | 9.92 | 10.28 | 10.28 | 30,128,200 |
Jun 14, 2022 | 10.52 | 10.53 | 9.84 | 9.96 | 9.96 | 21,842,300 |
Jun 13, 2022 | 10.77 | 10.78 | 10.40 | 10.40 | 10.40 | 24,719,400 |
Jun 10, 2022 | 11.36 | 11.37 | 10.91 | 10.98 | 10.98 | 38,132,100 |
Jun 09, 2022 | 12.05 | 12.05 | 11.63 | 11.63 | 11.63 | 11,163,400 |
Jun 08, 2022 | 12.19 | 12.26 | 11.92 | 12.04 | 12.04 | 13,689,300 |
Jun 07, 2022 | 12.22 | 12.39 | 12.13 | 12.23 | 12.23 | 10,643,900 |
Jun 06, 2022 | 12.51 | 12.56 | 12.08 | 12.21 | 12.21 | 21,437,100 |
Jun 03, 2022 | 12.45 | 12.61 | 12.30 | 12.40 | 12.40 | 25,844,900 |
Jun 02, 2022 | 12.28 | 12.58 | 12.23 | 12.57 | 12.57 | 16,205,500 |
Jun 01, 2022 | 12.21 | 12.30 | 11.90 | 12.25 | 12.25 | 12,202,000 |
May 31, 2022 | 12.24 | 12.32 | 12.01 | 12.20 | 12.20 | 20,792,500 |
May 27, 2022 | 12.06 | 12.35 | 12.01 | 12.35 | 12.35 | 20,216,200 |
May 26, 2022 | 12.15 | 12.21 | 11.94 | 12.01 | 12.01 | 21,806,900 |
May 25, 2022 | 11.92 | 12.18 | 11.92 | 12.16 | 12.16 | 8,917,800 |
May 24, 2022 | 12.00 | 12.12 | 11.64 | 11.92 | 11.92 | 16,481,700 |
May 23, 2022 | 11.87 | 12.17 | 11.87 | 12.07 | 12.07 | 18,850,800 |
May 20, 2022 | 12.15 | 12.16 | 11.54 | 11.74 | 11.74 | 24,597,200 |
May 19, 2022 | 11.80 | 12.20 | 11.75 | 12.14 | 12.14 | 10,822,400 |
May 18, 2022 | 12.10 | 12.25 | 11.75 | 11.89 | 11.89 | 14,773,000 |
May 17, 2022 | 11.90 | 12.24 | 11.79 | 12.10 | 12.10 | 14,973,000 |
May 16, 2022 | 11.77 | 11.89 | 11.68 | 11.79 | 11.79 | 17,545,900 |
May 13, 2022 | 11.72 | 11.92 | 11.66 | 11.72 | 11.72 | 16,964,200 |
May 12, 2022 | 11.90 | 12.02 | 11.43 | 11.57 | 11.57 | 22,273,200 |
May 11, 2022 | 11.87 | 12.24 | 11.84 | 12.03 | 12.03 | 15,251,600 |
May 10, 2022 | 12.19 | 12.19 | 11.50 | 11.77 | 11.77 | 30,875,600 |
May 09, 2022 | 12.36 | 12.49 | 12.06 | 12.09 | 12.09 | 27,027,900 |
May 06, 2022 | 12.61 | 12.69 | 12.34 | 12.56 | 12.56 | 16,999,500 |
May 05, 2022 | 13.02 | 13.07 | 12.47 | 12.61 | 12.61 | 24,163,000 |
May 04, 2022 | 12.75 | 13.03 | 12.72 | 13.03 | 13.03 | 20,648,500 |
May 03, 2022 | 12.66 | 12.90 | 12.63 | 12.72 | 12.72 | 13,677,500 |
May 02, 2022 | 12.58 | 12.66 | 12.29 | 12.65 | 12.65 | 17,706,000 |
Apr 29, 2022 | 12.90 | 13.11 | 12.63 | 12.65 | 12.65 | 26,155,900 |
Apr 28, 2022 | 12.64 | 13.03 | 12.52 | 12.93 | 12.93 | 24,844,600 |
Apr 27, 2022 | 12.19 | 12.74 | 12.18 | 12.49 | 12.49 | 31,162,300 |
Apr 26, 2022 | 11.88 | 12.25 | 11.82 | 12.23 | 12.23 | 30,359,300 |
Apr 25, 2022 | 12.11 | 12.18 | 11.60 | 11.82 | 11.82 | 16,799,500 |
Apr 22, 2022 | 12.40 | 12.40 | 12.12 | 12.13 | 12.13 | 26,238,900 |
Apr 21, 2022 | 12.40 | 12.49 | 12.30 | 12.37 | 12.37 | 20,992,900 |
Apr 20, 2022 | 12.57 | 12.61 | 12.30 | 12.40 | 12.40 | 22,216,300 |
Apr 19, 2022 | 12.20 | 12.33 | 12.10 | 12.31 | 12.31 | 13,573,600 |
Apr 18, 2022 | 12.40 | 12.42 | 12.14 | 12.18 | 12.18 | 7,510,900 |
Apr 14, 2022 | 12.15 | 12.40 | 12.07 | 12.30 | 12.30 | 37,223,900 |
Apr 13, 2022 | 12.55 | 12.88 | 12.48 | 12.85 | 12.85 | 14,515,300 |
Apr 12, 2022 | 12.25 | 12.62 | 12.22 | 12.53 | 12.53 | 15,229,600 |
Apr 11, 2022 | 12.76 | 12.80 | 12.10 | 12.15 | 12.15 | 18,768,000 |
Apr 08, 2022 | 12.37 | 13.05 | 12.29 | 12.84 | 12.84 | 27,983,100 |
Apr 07, 2022 | 12.14 | 12.36 | 12.10 | 12.34 | 12.34 | 25,365,100 |
Apr 06, 2022 | 12.03 | 12.15 | 11.90 | 12.09 | 12.09 | 9,359,500 |
Apr 05, 2022 | 12.11 | 12.27 | 12.04 | 12.05 | 12.05 | 16,433,600 |
Apr 04, 2022 | 12.20 | 12.27 | 11.90 | 12.07 | 12.07 | 15,442,500 |
Apr 01, 2022 | 11.97 | 12.29 | 11.84 | 12.27 | 12.27 | 12,890,100 |
Mar 31, 2022 | 12.07 | 12.18 | 11.93 | 11.94 | 11.94 | 8,647,100 |
Mar 30, 2022 | 12.00 | 12.22 | 11.97 | 12.09 | 12.09 | 9,710,300 |
Mar 29, 2022 | 12.09 | 12.45 | 11.90 | 12.01 | 12.01 | 38,204,900 |
Mar 28, 2022 | 11.95 | 12.10 | 11.95 | 12.04 | 12.04 | 12,098,900 |
Mar 25, 2022 | 11.85 | 11.98 | 11.79 | 11.98 | 11.98 | 7,901,900 |
Mar 24, 2022 | 11.60 | 11.85 | 11.54 | 11.82 | 11.82 | 15,196,600 |
Mar 23, 2022 | 11.62 | 11.73 | 11.53 | 11.58 | 11.58 | 8,611,800 |
Mar 22, 2022 | 11.38 | 11.69 | 11.30 | 11.62 | 11.62 | 21,059,800 |
Mar 21, 2022 | 11.51 | 11.72 | 11.29 | 11.30 | 11.30 | 18,197,700 |
Mar 18, 2022 | 11.74 | 11.87 | 11.49 | 11.58 | 11.58 | 58,999,800 |
Mar 17, 2022 | 11.86 | 12.03 | 11.70 | 11.76 | 11.76 | 27,404,700 |
Mar 16, 2022 | 11.61 | 12.02 | 11.54 | 12.00 | 12.00 | 32,466,100 |
Mar 15, 2022 | 11.25 | 11.54 | 11.01 | 11.50 | 11.50 | 28,372,600 |
Mar 14, 2022 | 10.79 | 11.21 | 10.74 | 11.19 | 11.19 | 32,667,400 |
Mar 11, 2022 | 10.92 | 10.96 | 10.75 | 10.78 | 10.78 | 11,319,000 |
Mar 10, 2022 | 10.92 | 10.93 | 10.65 | 10.88 | 10.88 | 13,219,600 |
Mar 09, 2022 | 11.04 | 11.24 | 10.98 | 11.01 | 11.01 | 16,499,900 |
Mar 08, 2022 | 10.57 | 10.93 | 10.36 | 10.84 | 10.84 | 32,713,100 |
Mar 07, 2022 | 11.06 | 11.19 | 10.42 | 10.51 | 10.51 | 28,680,000 |
Mar 04, 2022 | 11.36 | 11.38 | 11.12 | 11.20 | 11.20 | 14,730,200 |
Mar 03, 2022 | 11.52 | 11.67 | 11.35 | 11.43 | 11.43 | 13,505,700 |
Mar 02, 2022 | 11.30 | 11.53 | 11.26 | 11.46 | 11.46 | 15,746,800 |
Mar 01, 2022 | 11.32 | 11.46 | 10.98 | 11.30 | 11.30 | 15,385,500 |
Feb 28, 2022 | 11.17 | 11.44 | 11.10 | 11.37 | 11.37 | 16,791,300 |
Feb 25, 2022 | 11.13 | 11.45 | 11.10 | 11.36 | 11.36 | 12,336,600 |
Feb 24, 2022 | 10.60 | 11.13 | 10.47 | 11.08 | 11.08 | 18,538,400 |
Feb 23, 2022 | 11.32 | 11.38 | 10.85 | 10.86 | 10.86 | 15,788,700 |
Feb 22, 2022 | 11.30 | 11.38 | 11.22 | 11.32 | 11.32 | 14,254,500 |
Feb 18, 2022 | 11.54 | 11.67 | 11.35 | 11.41 | 11.41 | 11,557,100 |
Feb 17, 2022 | 11.71 | 11.81 | 11.55 | 11.59 | 11.59 | 11,235,500 |
Feb 16, 2022 | 11.50 | 12.02 | 11.45 | 11.74 | 11.74 | 27,145,200 |
Feb 15, 2022 | 11.40 | 11.46 | 11.22 | 11.40 | 11.40 | 20,601,400 |
Feb 14, 2022 | 11.23 | 11.31 | 11.05 | 11.28 | 11.28 | 18,940,300 |
Feb 11, 2022 | 11.43 | 11.67 | 11.22 | 11.26 | 11.26 | 27,618,100 |
Feb 10, 2022 | 12.17 | 12.21 | 11.18 | 11.39 | 11.39 | 47,788,300 |
Feb 09, 2022 | 12.20 | 12.30 | 12.16 | 12.30 | 12.30 | 12,692,700 |
Feb 08, 2022 | 12.14 | 12.23 | 12.06 | 12.15 | 12.15 | 8,375,900 |
Feb 07, 2022 | 12.11 | 12.21 | 12.01 | 12.15 | 12.15 | 11,789,800 |
Feb 04, 2022 | 11.97 | 12.26 | 11.86 | 12.08 | 12.08 | 28,724,300 |
Feb 03, 2022 | 12.16 | 12.32 | 11.96 | 12.01 | 12.01 | 21,427,500 |
Feb 02, 2022 | 12.15 | 12.31 | 12.03 | 12.25 | 12.25 | 18,006,800 |
Feb 01, 2022 | 12.13 | 12.31 | 12.07 | 12.13 | 12.13 | 51,213,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |