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