Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2022 | 10.840 | 11.040 | 10.800 | 10.980 | 10.980 | 163,280,181 |
May 16, 2022 | 10.880 | 10.900 | 10.560 | 10.680 | 10.680 | 154,923,251 |
May 13, 2022 | 10.680 | 10.840 | 10.620 | 10.660 | 10.660 | 121,719,921 |
May 12, 2022 | 10.680 | 10.780 | 10.480 | 10.520 | 10.520 | 129,288,532 |
May 11, 2022 | 10.400 | 10.680 | 10.360 | 10.520 | 10.520 | 104,241,104 |
May 10, 2022 | 10.220 | 10.580 | 10.200 | 10.520 | 10.520 | 218,945,416 |
May 06, 2022 | 10.880 | 11.180 | 10.840 | 10.900 | 10.900 | 108,689,763 |
May 05, 2022 | 11.200 | 11.320 | 11.020 | 11.020 | 11.020 | 163,905,304 |
May 04, 2022 | 11.080 | 11.160 | 10.920 | 10.940 | 10.940 | 53,091,108 |
May 03, 2022 | 11.180 | 11.220 | 10.940 | 11.100 | 11.100 | 66,834,781 |
Apr 29, 2022 | 11.560 | 11.640 | 11.140 | 11.220 | 11.220 | 201,946,219 |
Apr 28, 2022 | 10.500 | 10.900 | 10.300 | 10.840 | 10.840 | 110,730,974 |
Apr 27, 2022 | 9.940 | 10.620 | 9.710 | 10.460 | 10.460 | 234,367,331 |
Apr 26, 2022 | 10.120 | 10.220 | 9.720 | 9.800 | 9.800 | 211,043,263 |
Apr 25, 2022 | 10.800 | 10.820 | 10.060 | 10.200 | 10.200 | 256,733,004 |
Apr 22, 2022 | 10.620 | 11.220 | 10.600 | 11.000 | 11.000 | 140,090,776 |
Apr 21, 2022 | 11.220 | 11.640 | 10.700 | 10.880 | 10.880 | 240,126,014 |
Apr 20, 2022 | 11.400 | 11.540 | 11.080 | 11.160 | 11.160 | 146,478,694 |
Apr 19, 2022 | 11.520 | 11.820 | 11.380 | 11.640 | 11.640 | 123,329,852 |
Apr 14, 2022 | 11.560 | 11.780 | 11.540 | 11.560 | 11.560 | 105,477,409 |
Apr 13, 2022 | 11.260 | 11.640 | 11.180 | 11.460 | 11.460 | 171,338,950 |
Apr 12, 2022 | 11.180 | 11.280 | 10.700 | 11.060 | 11.060 | 161,005,524 |
Apr 11, 2022 | 11.400 | 11.720 | 11.140 | 11.160 | 11.160 | 162,780,237 |
Apr 08, 2022 | 11.320 | 11.780 | 11.320 | 11.660 | 11.660 | 154,313,976 |
Apr 07, 2022 | 11.520 | 11.820 | 11.220 | 11.360 | 11.360 | 187,666,963 |
Apr 06, 2022 | 11.120 | 11.840 | 11.100 | 11.700 | 11.700 | 274,800,313 |
Apr 04, 2022 | 11.100 | 11.180 | 10.940 | 11.120 | 11.120 | 55,142,867 |
Apr 01, 2022 | 10.560 | 11.020 | 10.500 | 10.940 | 10.940 | 93,961,726 |
Mar 31, 2022 | 10.820 | 11.080 | 10.700 | 10.740 | 10.740 | 118,363,259 |
Mar 30, 2022 | 10.920 | 11.200 | 10.840 | 11.120 | 11.120 | 177,068,205 |
Mar 29, 2022 | 10.700 | 11.020 | 10.500 | 10.920 | 10.920 | 184,911,894 |
Mar 28, 2022 | 10.380 | 10.800 | 10.360 | 10.640 | 10.640 | 215,925,163 |
Mar 25, 2022 | 10.260 | 10.540 | 10.200 | 10.260 | 10.260 | 74,161,159 |
Mar 24, 2022 | 10.360 | 10.600 | 10.320 | 10.340 | 10.340 | 143,334,909 |
Mar 23, 2022 | 10.280 | 10.340 | 10.180 | 10.200 | 10.200 | 70,938,863 |
Mar 22, 2022 | 10.140 | 10.480 | 10.140 | 10.360 | 10.360 | 187,429,654 |
Mar 21, 2022 | 9.980 | 10.120 | 9.850 | 9.920 | 9.920 | 97,787,605 |
Mar 18, 2022 | 9.660 | 9.950 | 9.650 | 9.840 | 9.840 | 146,137,798 |
Mar 17, 2022 | 9.400 | 9.600 | 9.200 | 9.520 | 9.520 | 134,450,613 |
Mar 16, 2022 | 8.900 | 9.410 | 8.840 | 9.190 | 9.190 | 181,950,448 |
Mar 15, 2022 | 9.170 | 9.400 | 8.540 | 8.920 | 8.920 | 352,589,146 |
Mar 14, 2022 | 9.600 | 9.740 | 9.290 | 9.470 | 9.470 | 192,456,138 |
Mar 11, 2022 | 9.980 | 10.000 | 9.620 | 9.790 | 9.790 | 169,313,571 |
Mar 10, 2022 | 9.820 | 10.140 | 9.800 | 10.100 | 10.100 | 149,065,777 |
Mar 09, 2022 | 10.340 | 10.500 | 9.810 | 10.120 | 10.120 | 195,981,468 |
Mar 08, 2022 | 10.600 | 10.760 | 10.040 | 10.180 | 10.180 | 234,703,432 |
Mar 07, 2022 | 10.860 | 10.980 | 10.460 | 10.660 | 10.660 | 271,128,950 |
Mar 04, 2022 | 10.440 | 10.600 | 10.400 | 10.420 | 10.420 | 139,875,552 |
Mar 03, 2022 | 10.500 | 10.760 | 10.400 | 10.640 | 10.640 | 238,378,818 |
Mar 02, 2022 | 10.220 | 10.540 | 10.220 | 10.360 | 10.360 | 250,143,525 |
Mar 01, 2022 | 9.950 | 10.160 | 9.880 | 10.020 | 10.020 | 88,269,914 |
Feb 28, 2022 | 9.900 | 10.060 | 9.840 | 9.970 | 9.970 | 117,023,032 |
Feb 25, 2022 | 10.080 | 10.080 | 9.730 | 9.800 | 9.800 | 152,739,840 |
Feb 24, 2022 | 10.000 | 10.200 | 9.980 | 10.120 | 10.120 | 134,472,559 |
Feb 23, 2022 | 10.160 | 10.180 | 9.920 | 10.020 | 10.020 | 66,328,024 |
Feb 22, 2022 | 10.120 | 10.260 | 10.000 | 10.060 | 10.060 | 135,540,995 |
Feb 21, 2022 | 9.920 | 10.060 | 9.920 | 10.000 | 10.000 | 83,695,895 |
Feb 18, 2022 | 9.830 | 9.940 | 9.770 | 9.870 | 9.870 | 87,094,843 |
Feb 17, 2022 | 9.830 | 9.920 | 9.740 | 9.830 | 9.830 | 66,089,802 |
Feb 16, 2022 | 9.600 | 9.920 | 9.600 | 9.820 | 9.820 | 93,669,208 |
Feb 15, 2022 | 9.980 | 10.020 | 9.620 | 9.700 | 9.700 | 138,118,591 |
Feb 14, 2022 | 10.160 | 10.460 | 9.950 | 9.960 | 9.960 | 177,664,682 |
Feb 11, 2022 | 9.830 | 10.060 | 9.780 | 9.950 | 9.950 | 124,735,690 |
Feb 10, 2022 | 9.930 | 9.990 | 9.750 | 9.860 | 9.860 | 112,211,401 |
Feb 09, 2022 | 9.730 | 10.040 | 9.710 | 9.860 | 9.860 | 180,575,969 |
Feb 08, 2022 | 9.860 | 10.000 | 9.700 | 9.790 | 9.790 | 156,433,650 |
Feb 07, 2022 | 9.600 | 9.990 | 9.600 | 9.900 | 9.900 | 258,084,761 |
Feb 04, 2022 | 9.500 | 9.590 | 9.480 | 9.500 | 9.500 | 71,712,611 |
Jan 31, 2022 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | - |
Jan 28, 2022 | 9.280 | 9.440 | 9.280 | 9.340 | 9.340 | 34,287,442 |
Jan 27, 2022 | 9.420 | 9.480 | 9.290 | 9.310 | 9.310 | 52,800,402 |
Jan 26, 2022 | 9.310 | 9.490 | 9.300 | 9.410 | 9.410 | 95,103,838 |
Jan 25, 2022 | 9.270 | 9.360 | 9.180 | 9.240 | 9.240 | 94,847,844 |
Jan 24, 2022 | 9.260 | 9.410 | 9.200 | 9.350 | 9.350 | 90,012,107 |
Jan 21, 2022 | 9.210 | 9.300 | 9.150 | 9.280 | 9.280 | 107,042,058 |
Jan 20, 2022 | 9.430 | 9.490 | 9.280 | 9.310 | 9.310 | 112,790,507 |
Jan 19, 2022 | 9.400 | 9.500 | 9.380 | 9.430 | 9.430 | 102,410,994 |
Jan 18, 2022 | 9.300 | 9.420 | 9.240 | 9.350 | 9.350 | 109,725,989 |
Jan 17, 2022 | 9.260 | 9.350 | 9.220 | 9.300 | 9.300 | 99,767,577 |
Jan 14, 2022 | 9.230 | 9.290 | 9.130 | 9.200 | 9.200 | 83,076,654 |
Jan 13, 2022 | 9.230 | 9.380 | 9.180 | 9.240 | 9.240 | 131,756,031 |
Jan 12, 2022 | 9.450 | 9.520 | 9.110 | 9.150 | 9.150 | 342,176,397 |
Jan 11, 2022 | 8.480 | 8.620 | 8.420 | 8.570 | 8.570 | 47,896,336 |
Jan 10, 2022 | 8.570 | 8.600 | 8.480 | 8.540 | 8.540 | 42,888,502 |
Jan 07, 2022 | 8.600 | 8.650 | 8.540 | 8.590 | 8.590 | 75,301,301 |
Jan 06, 2022 | 8.410 | 8.560 | 8.410 | 8.540 | 8.540 | 77,609,289 |
Jan 05, 2022 | 8.320 | 8.580 | 8.300 | 8.400 | 8.400 | 193,578,308 |
Jan 04, 2022 | 8.130 | 8.320 | 8.130 | 8.200 | 8.200 | 82,450,130 |
Jan 03, 2022 | 8.030 | 8.160 | 8.030 | 8.090 | 8.090 | 18,826,599 |
Dec 31, 2021 | 8.040 | 8.070 | 8.000 | 8.030 | 8.030 | 14,146,550 |
Dec 30, 2021 | 8.140 | 8.170 | 7.990 | 8.030 | 8.030 | 34,548,950 |
Dec 29, 2021 | 8.220 | 8.220 | 8.090 | 8.130 | 8.130 | 29,143,060 |
Dec 28, 2021 | 8.190 | 8.240 | 8.140 | 8.170 | 8.170 | 72,471,476 |
Dec 24, 2021 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | - |
Dec 23, 2021 | 7.970 | 8.110 | 7.920 | 8.020 | 8.020 | 79,487,826 |
Dec 22, 2021 | 7.810 | 7.960 | 7.750 | 7.870 | 7.870 | 61,069,082 |
Dec 21, 2021 | 7.810 | 7.890 | 7.780 | 7.790 | 7.790 | 46,308,035 |
Dec 20, 2021 | 7.830 | 7.930 | 7.770 | 7.820 | 7.820 | 76,179,530 |
Dec 17, 2021 | 7.800 | 7.960 | 7.770 | 7.880 | 7.880 | 85,964,065 |
Dec 16, 2021 | 7.690 | 7.800 | 7.670 | 7.750 | 7.750 | 55,766,189 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |