Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 11.680 | 11.780 | 11.600 | 11.740 | 11.740 | 28,896,713 |
May 26, 2022 | 11.440 | 11.520 | 11.340 | 11.500 | 11.500 | 10,572,481 |
May 25, 2022 | 11.560 | 11.560 | 11.360 | 11.460 | 11.460 | 16,523,603 |
May 24, 2022 | 11.600 | 11.740 | 11.440 | 11.500 | 11.500 | 12,478,546 |
May 23, 2022 | 11.560 | 11.640 | 11.440 | 11.560 | 11.560 | 11,137,910 |
May 20, 2022 | 11.380 | 11.640 | 11.380 | 11.560 | 11.560 | 17,603,066 |
May 19, 2022 | 11.200 | 11.420 | 11.200 | 11.320 | 11.320 | 15,032,166 |
May 18, 2022 | 11.300 | 11.420 | 11.260 | 11.360 | 11.360 | 10,551,776 |
May 17, 2022 | 11.180 | 11.380 | 11.100 | 11.380 | 11.380 | 20,904,947 |
May 16, 2022 | 11.200 | 11.260 | 11.000 | 11.060 | 11.060 | 20,222,674 |
May 13, 2022 | 11.120 | 11.260 | 11.080 | 11.200 | 11.200 | 18,814,383 |
May 12, 2022 | 11.100 | 11.280 | 11.080 | 11.140 | 11.140 | 14,418,859 |
May 11, 2022 | 11.200 | 11.280 | 11.100 | 11.200 | 11.200 | 14,462,593 |
May 10, 2022 | 11.140 | 11.280 | 11.020 | 11.200 | 11.200 | 17,270,508 |
May 06, 2022 | 11.380 | 11.440 | 11.240 | 11.280 | 11.280 | 16,617,692 |
May 05, 2022 | 11.640 | 11.760 | 11.540 | 11.560 | 11.560 | 14,851,819 |
May 04, 2022 | 11.580 | 11.660 | 11.520 | 11.600 | 11.600 | 10,753,852 |
May 03, 2022 | 11.380 | 11.660 | 11.360 | 11.580 | 11.580 | 10,744,824 |
Apr 29, 2022 | 11.140 | 11.560 | 11.100 | 11.520 | 11.520 | 28,069,781 |
Apr 28, 2022 | 11.100 | 11.340 | 11.000 | 11.260 | 11.260 | 25,205,477 |
Apr 27, 2022 | 11.000 | 11.200 | 11.000 | 11.100 | 11.100 | 19,606,829 |
Apr 26, 2022 | 11.500 | 11.500 | 11.060 | 11.120 | 11.120 | 40,883,551 |
Apr 25, 2022 | 11.780 | 11.780 | 11.360 | 11.440 | 11.440 | 43,116,564 |
Apr 22, 2022 | 11.800 | 11.980 | 11.700 | 11.940 | 11.940 | 15,512,116 |
Apr 21, 2022 | 11.940 | 12.040 | 11.840 | 11.920 | 11.920 | 20,379,965 |
Apr 20, 2022 | 11.940 | 12.040 | 11.900 | 11.940 | 11.940 | 14,859,603 |
Apr 19, 2022 | 12.060 | 12.080 | 11.880 | 11.980 | 11.980 | 13,607,431 |
Apr 14, 2022 | 12.080 | 12.280 | 12.060 | 12.160 | 12.160 | 15,980,117 |
Apr 13, 2022 | 11.960 | 12.100 | 11.920 | 12.080 | 12.080 | 9,919,224 |
Apr 12, 2022 | 12.040 | 12.080 | 11.880 | 12.000 | 12.000 | 22,528,845 |
Apr 11, 2022 | 12.220 | 12.220 | 11.920 | 12.000 | 12.000 | 27,699,472 |
Apr 08, 2022 | 12.040 | 12.280 | 12.040 | 12.260 | 12.260 | 17,914,416 |
Apr 07, 2022 | 12.140 | 12.240 | 12.020 | 12.080 | 12.080 | 23,076,561 |
Apr 06, 2022 | 12.340 | 12.340 | 12.120 | 12.240 | 12.240 | 30,798,641 |
Apr 04, 2022 | 12.160 | 12.480 | 12.060 | 12.440 | 12.440 | 27,857,645 |
Apr 01, 2022 | 11.980 | 12.180 | 11.840 | 12.160 | 12.160 | 20,981,324 |
Mar 31, 2022 | 12.020 | 12.200 | 11.940 | 12.040 | 12.040 | 19,339,116 |
Mar 30, 2022 | 11.880 | 12.160 | 11.880 | 12.060 | 12.060 | 35,358,598 |
Mar 29, 2022 | 11.840 | 11.940 | 11.700 | 11.820 | 11.820 | 30,919,699 |
Mar 28, 2022 | 11.980 | 12.020 | 11.680 | 11.920 | 11.920 | 25,808,467 |
Mar 25, 2022 | 12.200 | 12.200 | 11.920 | 11.980 | 11.980 | 60,301,127 |
Mar 24, 2022 | 12.320 | 12.340 | 12.140 | 12.260 | 12.260 | 25,566,016 |
Mar 23, 2022 | 12.180 | 12.400 | 12.100 | 12.320 | 12.320 | 30,514,879 |
Mar 22, 2022 | 12.240 | 12.280 | 11.940 | 12.180 | 12.180 | 41,845,665 |
Mar 21, 2022 | 12.560 | 12.560 | 12.040 | 12.120 | 12.120 | 28,434,712 |
Mar 18, 2022 | 11.980 | 12.580 | 11.860 | 12.420 | 12.420 | 123,825,271 |
Mar 17, 2022 | 11.880 | 12.160 | 11.800 | 12.140 | 12.140 | 83,649,994 |
Mar 16, 2022 | 11.300 | 11.640 | 11.020 | 11.500 | 11.500 | 76,527,537 |
Mar 15, 2022 | 11.760 | 11.760 | 10.860 | 11.020 | 11.020 | 109,638,207 |
Mar 14, 2022 | 12.000 | 12.000 | 11.720 | 11.800 | 11.800 | 47,475,916 |
Mar 11, 2022 | 11.960 | 12.180 | 11.820 | 12.080 | 12.080 | 35,280,456 |
Mar 10, 2022 | 12.080 | 12.160 | 11.900 | 12.120 | 12.120 | 30,379,339 |
Mar 09, 2022 | 12.300 | 12.300 | 11.780 | 11.860 | 11.860 | 76,104,727 |
Mar 08, 2022 | 12.400 | 12.540 | 12.140 | 12.180 | 12.180 | 52,591,250 |
Mar 07, 2022 | 12.600 | 12.640 | 12.380 | 12.500 | 12.500 | 35,990,129 |
Mar 04, 2022 | 12.700 | 12.860 | 12.700 | 12.820 | 12.820 | 25,925,739 |
Mar 03, 2022 | 12.920 | 13.040 | 12.900 | 12.920 | 12.920 | 16,582,832 |
Mar 02, 2022 | 12.940 | 13.040 | 12.840 | 12.860 | 12.860 | 26,975,576 |
Mar 01, 2022 | 13.020 | 13.120 | 12.900 | 13.060 | 13.060 | 22,968,382 |
Feb 28, 2022 | 12.920 | 13.000 | 12.760 | 12.960 | 12.960 | 35,667,312 |
Feb 25, 2022 | 13.120 | 13.160 | 12.900 | 12.980 | 12.980 | 48,260,771 |
Feb 24, 2022 | 13.320 | 13.380 | 13.000 | 13.160 | 13.160 | 57,474,952 |
Feb 23, 2022 | 13.560 | 13.560 | 13.400 | 13.560 | 13.560 | 23,863,566 |
Feb 22, 2022 | 13.580 | 13.620 | 13.380 | 13.560 | 13.560 | 31,593,409 |
Feb 21, 2022 | 13.780 | 13.780 | 13.600 | 13.760 | 13.760 | 16,952,264 |
Feb 18, 2022 | 13.700 | 13.820 | 13.620 | 13.760 | 13.760 | 22,592,601 |
Feb 17, 2022 | 14.040 | 14.080 | 13.620 | 13.720 | 13.720 | 49,659,622 |
Feb 16, 2022 | 14.060 | 14.120 | 13.900 | 13.980 | 13.980 | 33,442,717 |
Feb 15, 2022 | 14.300 | 14.420 | 13.820 | 13.980 | 13.980 | 57,501,547 |
Feb 14, 2022 | 14.780 | 14.880 | 14.360 | 14.480 | 14.480 | 44,421,157 |
Feb 11, 2022 | 14.460 | 15.040 | 14.320 | 14.940 | 14.940 | 102,257,723 |
Feb 10, 2022 | 14.380 | 14.460 | 14.260 | 14.460 | 14.460 | 32,065,218 |
Feb 09, 2022 | 14.440 | 14.480 | 14.220 | 14.300 | 14.300 | 33,689,145 |
Feb 08, 2022 | 14.080 | 14.360 | 14.040 | 14.180 | 14.180 | 27,535,211 |
Feb 07, 2022 | 13.920 | 14.060 | 13.820 | 14.020 | 14.020 | 20,955,321 |
Feb 04, 2022 | 13.800 | 13.980 | 13.680 | 13.900 | 13.900 | 22,006,440 |
Jan 31, 2022 | 13.620 | 13.620 | 13.620 | 13.620 | 13.620 | - |
Jan 28, 2022 | 13.720 | 13.780 | 13.420 | 13.500 | 13.500 | 21,498,952 |
Jan 27, 2022 | 13.680 | 13.720 | 13.580 | 13.660 | 13.660 | 19,271,234 |
Jan 26, 2022 | 13.980 | 14.020 | 13.800 | 13.840 | 13.840 | 15,690,562 |
Jan 25, 2022 | 13.800 | 13.940 | 13.740 | 13.900 | 13.900 | 27,193,536 |
Jan 24, 2022 | 13.980 | 14.060 | 13.840 | 14.040 | 14.040 | 14,800,934 |
Jan 21, 2022 | 14.260 | 14.340 | 14.000 | 14.100 | 14.100 | 22,694,393 |
Jan 20, 2022 | 13.800 | 14.240 | 13.760 | 14.200 | 14.200 | 64,601,919 |
Jan 19, 2022 | 13.540 | 13.800 | 13.520 | 13.680 | 13.680 | 20,663,517 |
Jan 18, 2022 | 13.460 | 13.640 | 13.420 | 13.520 | 13.520 | 15,380,194 |
Jan 17, 2022 | 13.340 | 13.500 | 13.340 | 13.460 | 13.460 | 8,603,863 |
Jan 14, 2022 | 13.560 | 13.620 | 13.380 | 13.460 | 13.460 | 16,130,338 |
Jan 13, 2022 | 13.400 | 13.640 | 13.380 | 13.580 | 13.580 | 32,366,982 |
Jan 12, 2022 | 13.300 | 13.420 | 13.240 | 13.340 | 13.340 | 19,177,650 |
Jan 11, 2022 | 13.160 | 13.400 | 13.120 | 13.260 | 13.260 | 19,258,398 |
Jan 10, 2022 | 13.180 | 13.320 | 13.120 | 13.240 | 13.240 | 36,739,953 |
Jan 07, 2022 | 13.160 | 13.480 | 13.060 | 13.460 | 13.460 | 30,481,148 |
Jan 06, 2022 | 13.200 | 13.280 | 13.040 | 13.160 | 13.160 | 13,055,791 |
Jan 05, 2022 | 13.060 | 13.300 | 13.040 | 13.140 | 13.140 | 20,352,960 |
Jan 04, 2022 | 13.000 | 13.120 | 12.940 | 13.060 | 13.060 | 18,165,912 |
Jan 03, 2022 | 13.040 | 13.140 | 12.940 | 13.000 | 13.000 | 8,525,838 |
Dec 31, 2021 | 13.000 | 13.020 | 12.900 | 12.920 | 12.920 | 6,539,072 |
Dec 30, 2021 | 13.000 | 13.100 | 12.860 | 12.900 | 12.900 | 17,158,455 |
Dec 29, 2021 | 13.120 | 13.140 | 13.020 | 13.060 | 13.060 | 6,562,570 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |