Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 8.45 | 8.60 | 8.09 | 8.57 | 8.57 | 4,253,300 |
29 Jun 2022 | 8.90 | 8.94 | 8.32 | 8.57 | 8.57 | 5,047,800 |
28 Jun 2022 | 9.12 | 9.54 | 9.01 | 9.03 | 9.03 | 3,594,900 |
27 Jun 2022 | 9.37 | 9.54 | 8.90 | 9.18 | 9.18 | 4,194,000 |
24 Jun 2022 | 9.32 | 9.50 | 9.02 | 9.19 | 9.19 | 4,819,500 |
23 Jun 2022 | 9.13 | 9.33 | 8.96 | 9.28 | 9.28 | 2,677,800 |
22 Jun 2022 | 8.99 | 9.35 | 8.92 | 9.02 | 9.02 | 3,727,700 |
21 Jun 2022 | 8.69 | 9.36 | 8.59 | 9.04 | 9.04 | 4,727,900 |
17 Jun 2022 | 8.07 | 8.72 | 8.07 | 8.54 | 8.54 | 5,959,000 |
16 Jun 2022 | 8.53 | 8.54 | 7.95 | 8.10 | 8.10 | 7,262,900 |
15 Jun 2022 | 8.28 | 8.88 | 8.21 | 8.74 | 8.74 | 6,160,000 |
14 Jun 2022 | 8.37 | 8.49 | 8.13 | 8.24 | 8.24 | 3,836,400 |
13 Jun 2022 | 8.51 | 8.77 | 8.28 | 8.33 | 8.33 | 6,335,600 |
10 Jun 2022 | 9.00 | 9.44 | 8.86 | 8.94 | 8.94 | 5,506,000 |
09 Jun 2022 | 9.40 | 9.64 | 9.02 | 9.04 | 9.04 | 5,092,300 |
08 Jun 2022 | 9.52 | 9.73 | 9.43 | 9.46 | 9.46 | 4,494,600 |
07 Jun 2022 | 9.17 | 9.49 | 8.91 | 9.47 | 9.47 | 4,508,100 |
06 Jun 2022 | 9.83 | 9.93 | 9.21 | 9.24 | 9.24 | 7,479,800 |
03 Jun 2022 | 10.29 | 10.37 | 9.51 | 9.71 | 9.71 | 7,045,700 |
02 Jun 2022 | 9.91 | 10.71 | 9.81 | 10.51 | 10.51 | 6,054,400 |
01 Jun 2022 | 10.40 | 10.61 | 9.90 | 9.90 | 9.90 | 3,672,200 |
31 May 2022 | 11.00 | 11.04 | 10.33 | 10.38 | 10.38 | 5,154,200 |
27 May 2022 | 10.65 | 10.82 | 10.49 | 10.75 | 10.75 | 5,102,800 |
26 May 2022 | 9.74 | 10.47 | 9.59 | 10.32 | 10.32 | 7,873,900 |
25 May 2022 | 9.47 | 9.82 | 9.30 | 9.80 | 9.80 | 7,649,400 |
24 May 2022 | 9.94 | 10.02 | 8.96 | 9.61 | 9.61 | 14,985,400 |
23 May 2022 | 11.02 | 11.14 | 10.68 | 11.02 | 11.02 | 5,138,600 |
20 May 2022 | 11.49 | 11.59 | 10.65 | 11.07 | 11.07 | 5,820,600 |
19 May 2022 | 11.09 | 11.50 | 10.81 | 11.40 | 11.40 | 7,362,200 |
18 May 2022 | 10.36 | 11.48 | 10.31 | 11.14 | 11.14 | 8,929,400 |
17 May 2022 | 10.05 | 10.63 | 9.92 | 10.61 | 10.61 | 5,324,500 |
16 May 2022 | 9.97 | 10.31 | 9.61 | 9.71 | 9.71 | 5,724,000 |
13 May 2022 | 9.58 | 10.18 | 9.50 | 9.85 | 9.85 | 9,029,200 |
12 May 2022 | 8.27 | 9.55 | 8.25 | 9.33 | 9.33 | 11,937,900 |
11 May 2022 | 9.24 | 9.44 | 8.04 | 8.29 | 8.29 | 12,390,600 |
10 May 2022 | 9.69 | 9.84 | 8.76 | 9.31 | 9.31 | 11,969,800 |
09 May 2022 | 9.72 | 9.82 | 9.27 | 9.47 | 9.47 | 13,293,700 |
06 May 2022 | 10.11 | 10.77 | 9.61 | 10.02 | 10.02 | 9,427,200 |
05 May 2022 | 10.23 | 11.06 | 9.72 | 9.90 | 9.90 | 12,081,900 |
04 May 2022 | 10.12 | 10.63 | 9.67 | 10.54 | 10.54 | 11,059,000 |
03 May 2022 | 10.25 | 10.46 | 10.00 | 10.15 | 10.15 | 4,573,700 |
02 May 2022 | 10.10 | 10.31 | 9.70 | 10.29 | 10.29 | 7,484,500 |
29 Apr 2022 | 10.43 | 10.85 | 10.04 | 10.06 | 10.06 | 4,216,300 |
28 Apr 2022 | 10.30 | 10.62 | 9.97 | 10.50 | 10.50 | 5,379,800 |
27 Apr 2022 | 10.60 | 11.00 | 10.21 | 10.25 | 10.25 | 5,766,500 |
26 Apr 2022 | 10.80 | 10.94 | 10.30 | 10.48 | 10.48 | 7,392,900 |
25 Apr 2022 | 10.95 | 11.37 | 10.86 | 10.95 | 10.95 | 5,623,000 |
22 Apr 2022 | 10.92 | 11.10 | 10.70 | 11.01 | 11.01 | 5,249,700 |
21 Apr 2022 | 11.84 | 12.19 | 10.81 | 10.91 | 10.91 | 6,263,100 |
20 Apr 2022 | 12.25 | 12.25 | 11.54 | 11.55 | 11.55 | 3,983,100 |
19 Apr 2022 | 11.76 | 12.17 | 11.50 | 12.16 | 12.16 | 3,645,200 |
18 Apr 2022 | 12.32 | 12.42 | 11.64 | 11.81 | 11.81 | 4,393,300 |
14 Apr 2022 | 12.55 | 12.79 | 12.34 | 12.42 | 12.42 | 2,726,900 |
13 Apr 2022 | 12.18 | 12.79 | 11.99 | 12.69 | 12.69 | 3,368,800 |
12 Apr 2022 | 12.48 | 12.87 | 12.04 | 12.12 | 12.12 | 4,358,700 |
11 Apr 2022 | 12.21 | 12.76 | 11.95 | 12.24 | 12.24 | 4,331,100 |
08 Apr 2022 | 12.89 | 13.05 | 12.45 | 12.48 | 12.48 | 3,449,100 |
07 Apr 2022 | 13.17 | 13.44 | 12.49 | 13.08 | 13.08 | 4,628,000 |
06 Apr 2022 | 13.60 | 13.75 | 12.91 | 13.26 | 13.26 | 5,059,100 |
05 Apr 2022 | 14.44 | 14.48 | 13.86 | 13.91 | 13.91 | 4,460,400 |
04 Apr 2022 | 13.12 | 14.74 | 13.09 | 14.49 | 14.49 | 10,525,400 |
01 Apr 2022 | 13.46 | 13.46 | 12.72 | 13.02 | 13.02 | 6,050,800 |
31 Mar 2022 | 13.01 | 13.18 | 12.72 | 12.90 | 12.90 | 4,073,000 |
30 Mar 2022 | 13.08 | 13.66 | 12.89 | 13.08 | 13.08 | 6,775,500 |
29 Mar 2022 | 12.61 | 13.39 | 12.57 | 13.11 | 13.11 | 7,806,700 |
28 Mar 2022 | 12.30 | 12.58 | 12.01 | 12.46 | 12.46 | 4,621,600 |
25 Mar 2022 | 12.55 | 12.60 | 12.04 | 12.13 | 12.13 | 4,070,200 |
24 Mar 2022 | 12.36 | 12.73 | 12.11 | 12.66 | 12.66 | 5,531,500 |
23 Mar 2022 | 12.34 | 12.69 | 12.16 | 12.19 | 12.19 | 4,997,000 |
22 Mar 2022 | 12.27 | 12.70 | 12.22 | 12.52 | 12.52 | 8,151,200 |
21 Mar 2022 | 12.46 | 12.60 | 11.96 | 12.17 | 12.17 | 4,955,200 |
18 Mar 2022 | 12.08 | 12.71 | 12.06 | 12.49 | 12.49 | 7,936,400 |
17 Mar 2022 | 11.34 | 12.10 | 11.19 | 12.06 | 12.06 | 5,629,000 |
16 Mar 2022 | 10.79 | 11.60 | 10.79 | 11.53 | 11.53 | 7,752,700 |
15 Mar 2022 | 10.35 | 10.65 | 9.93 | 10.65 | 10.65 | 6,290,300 |
14 Mar 2022 | 10.94 | 11.08 | 10.19 | 10.30 | 10.30 | 9,681,400 |
11 Mar 2022 | 11.09 | 11.48 | 10.91 | 11.03 | 11.03 | 4,909,600 |
10 Mar 2022 | 11.07 | 11.60 | 10.91 | 11.45 | 11.45 | 7,140,700 |
09 Mar 2022 | 10.85 | 11.61 | 10.85 | 11.46 | 11.46 | 7,574,700 |
08 Mar 2022 | 10.50 | 11.32 | 10.23 | 10.89 | 10.89 | 8,527,900 |
07 Mar 2022 | 10.92 | 11.49 | 10.60 | 10.65 | 10.65 | 7,721,900 |
04 Mar 2022 | 11.16 | 11.25 | 10.64 | 10.78 | 10.78 | 6,940,000 |
03 Mar 2022 | 12.19 | 12.23 | 11.04 | 11.18 | 11.18 | 8,585,100 |
02 Mar 2022 | 12.21 | 12.26 | 11.68 | 12.15 | 12.15 | 5,418,300 |
01 Mar 2022 | 12.19 | 12.50 | 11.79 | 12.20 | 12.20 | 6,170,200 |
28 Feb 2022 | 11.96 | 12.58 | 11.88 | 12.20 | 12.20 | 8,776,100 |
25 Feb 2022 | 11.86 | 12.15 | 11.43 | 11.94 | 11.94 | 8,342,900 |
24 Feb 2022 | 10.01 | 11.88 | 9.99 | 11.86 | 11.86 | 11,169,100 |
23 Feb 2022 | 11.50 | 11.59 | 10.50 | 10.52 | 10.52 | 8,888,600 |
22 Feb 2022 | 11.15 | 11.75 | 11.08 | 11.31 | 11.31 | 7,615,200 |
18 Feb 2022 | 12.79 | 12.79 | 11.48 | 11.66 | 11.66 | 10,771,800 |
17 Feb 2022 | 13.01 | 13.85 | 12.48 | 12.76 | 12.76 | 15,378,400 |
16 Feb 2022 | 12.42 | 13.13 | 12.30 | 12.90 | 12.90 | 11,449,500 |
15 Feb 2022 | 12.09 | 12.68 | 11.82 | 12.66 | 12.66 | 15,070,700 |
14 Feb 2022 | 11.64 | 12.14 | 11.35 | 11.65 | 11.65 | 11,867,300 |
11 Feb 2022 | 12.10 | 12.38 | 11.37 | 11.56 | 11.56 | 6,767,100 |
10 Feb 2022 | 12.00 | 12.78 | 11.95 | 12.22 | 12.22 | 7,660,200 |
09 Feb 2022 | 11.85 | 12.79 | 11.85 | 12.63 | 12.63 | 7,381,300 |
08 Feb 2022 | 11.20 | 11.78 | 11.06 | 11.74 | 11.74 | 6,365,200 |
07 Feb 2022 | 11.40 | 11.84 | 11.11 | 11.24 | 11.24 | 6,983,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |