Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.59 | 11.80 | 11.44 | 11.73 | 11.73 | 19,964,983 |
Jun 29, 2022 | 12.08 | 12.19 | 11.78 | 11.83 | 11.83 | 26,185,500 |
Jun 28, 2022 | 12.14 | 12.21 | 11.77 | 11.89 | 11.89 | 27,676,300 |
Jun 27, 2022 | 11.21 | 11.86 | 11.16 | 11.78 | 11.78 | 41,058,600 |
Jun 24, 2022 | 11.26 | 11.34 | 10.92 | 10.95 | 10.95 | 28,019,100 |
Jun 23, 2022 | 11.60 | 11.65 | 10.99 | 11.10 | 11.10 | 31,107,300 |
Jun 22, 2022 | 11.28 | 11.76 | 11.18 | 11.45 | 11.45 | 32,909,100 |
Jun 21, 2022 | 11.73 | 11.86 | 11.50 | 11.55 | 11.55 | 37,478,000 |
Jun 17, 2022 | 12.09 | 12.13 | 11.23 | 11.61 | 11.61 | 72,524,700 |
Jun 16, 2022 | 12.41 | 12.45 | 11.85 | 12.08 | 12.08 | 44,575,900 |
Jun 15, 2022 | 12.86 | 12.94 | 12.45 | 12.76 | 12.76 | 36,820,000 |
Jun 14, 2022 | 12.92 | 12.98 | 12.57 | 12.71 | 12.71 | 31,282,300 |
Jun 13, 2022 | 12.76 | 12.88 | 12.37 | 12.59 | 12.59 | 50,334,000 |
Jun 10, 2022 | 13.06 | 13.29 | 12.91 | 13.21 | 13.21 | 34,411,300 |
Jun 09, 2022 | 13.68 | 13.82 | 13.50 | 13.51 | 13.51 | 24,629,300 |
Jun 08, 2022 | 13.92 | 14.05 | 13.75 | 13.79 | 13.79 | 20,700,000 |
Jun 07, 2022 | 13.95 | 14.10 | 13.86 | 13.90 | 13.90 | 26,784,100 |
Jun 06, 2022 | 14.25 | 14.26 | 13.91 | 14.02 | 14.02 | 18,413,700 |
Jun 03, 2022 | 13.65 | 14.19 | 13.65 | 14.18 | 14.18 | 28,691,800 |
Jun 02, 2022 | 13.80 | 13.89 | 13.66 | 13.75 | 13.75 | 16,046,100 |
Jun 01, 2022 | 14.00 | 14.11 | 13.70 | 13.83 | 13.83 | 16,872,500 |
May 31, 2022 | 14.17 | 14.34 | 13.84 | 13.88 | 13.88 | 34,374,000 |
May 27, 2022 | 14.51 | 14.56 | 14.21 | 14.26 | 14.26 | 34,337,200 |
May 26, 2022 | 14.55 | 14.88 | 14.55 | 14.80 | 14.80 | 23,802,000 |
May 25, 2022 | 14.25 | 14.63 | 14.25 | 14.55 | 14.55 | 35,194,200 |
May 24, 2022 | 14.39 | 14.47 | 13.95 | 14.23 | 14.23 | 47,042,600 |
May 23, 2022 | 15.79 | 16.30 | 15.69 | 16.26 | 16.26 | 37,523,000 |
May 20, 2022 | 15.21 | 15.49 | 15.08 | 15.42 | 15.42 | 25,960,200 |
May 19, 2022 | 14.87 | 15.20 | 14.78 | 15.07 | 15.07 | 23,754,500 |
May 18, 2022 | 15.06 | 15.14 | 14.61 | 14.75 | 14.75 | 22,708,200 |
May 17, 2022 | 15.11 | 15.22 | 14.94 | 15.16 | 15.16 | 22,947,000 |
May 16, 2022 | 14.56 | 14.98 | 14.55 | 14.85 | 14.85 | 29,493,000 |
May 13, 2022 | 14.24 | 14.63 | 14.23 | 14.51 | 14.51 | 38,489,000 |
May 12, 2022 | 14.07 | 14.35 | 13.85 | 14.12 | 14.12 | 35,733,000 |
May 11, 2022 | 13.79 | 14.44 | 13.78 | 14.08 | 14.08 | 39,065,400 |
May 10, 2022 | 13.47 | 13.62 | 13.24 | 13.46 | 13.46 | 37,395,600 |
May 09, 2022 | 13.76 | 13.77 | 13.20 | 13.24 | 13.24 | 42,898,700 |
May 06, 2022 | 13.80 | 14.22 | 13.41 | 14.08 | 14.08 | 37,991,300 |
May 05, 2022 | 14.00 | 14.02 | 13.25 | 13.65 | 13.65 | 41,869,500 |
May 04, 2022 | 13.38 | 14.09 | 13.16 | 14.01 | 14.01 | 34,501,700 |
May 03, 2022 | 13.09 | 13.39 | 13.04 | 13.31 | 13.31 | 37,905,200 |
May 02, 2022 | 13.20 | 13.26 | 12.73 | 13.01 | 13.01 | 41,391,500 |
Apr 29, 2022 | 13.96 | 14.30 | 13.56 | 13.57 | 13.57 | 33,158,100 |
Apr 28, 2022 | 13.42 | 13.59 | 13.22 | 13.51 | 13.51 | 16,601,900 |
Apr 27, 2022 | 13.30 | 13.47 | 13.15 | 13.31 | 13.31 | 23,975,800 |
Apr 26, 2022 | 13.47 | 13.62 | 13.19 | 13.26 | 13.26 | 30,238,800 |
Apr 25, 2022 | 13.43 | 13.75 | 13.15 | 13.63 | 13.63 | 29,705,500 |
Apr 22, 2022 | 14.54 | 14.56 | 13.84 | 13.88 | 13.88 | 28,323,800 |
Apr 21, 2022 | 15.20 | 15.24 | 14.42 | 14.58 | 14.58 | 25,522,000 |
Apr 20, 2022 | 14.95 | 15.20 | 14.78 | 15.16 | 15.16 | 18,373,900 |
Apr 19, 2022 | 14.74 | 15.06 | 14.59 | 14.90 | 14.90 | 19,633,500 |
Apr 18, 2022 | 14.71 | 14.81 | 14.56 | 14.66 | 14.66 | 27,350,000 |
Apr 14, 2022 | 14.68 | 14.93 | 14.53 | 14.71 | 14.71 | 42,065,300 |
Apr 13, 2022 | 15.84 | 16.09 | 15.71 | 15.96 | 15.96 | 32,413,000 |
Apr 12, 2022 | 15.95 | 15.99 | 15.63 | 15.66 | 15.66 | 29,529,600 |
Apr 11, 2022 | 15.69 | 15.69 | 15.42 | 15.55 | 15.55 | 20,950,800 |
Apr 08, 2022 | 15.39 | 15.74 | 15.28 | 15.69 | 15.69 | 26,444,300 |
Apr 07, 2022 | 14.92 | 15.50 | 14.92 | 15.43 | 15.43 | 29,397,000 |
Apr 06, 2022 | 14.96 | 15.07 | 14.63 | 14.78 | 14.78 | 26,711,400 |
Apr 05, 2022 | 15.08 | 15.33 | 14.88 | 14.91 | 14.91 | 28,140,800 |
Apr 04, 2022 | 15.10 | 15.19 | 14.87 | 15.15 | 15.15 | 26,067,000 |
Apr 01, 2022 | 14.99 | 15.22 | 14.89 | 15.10 | 15.10 | 27,697,100 |
Mar 31, 2022 | 14.51 | 14.99 | 14.51 | 14.80 | 14.80 | 30,413,700 |
Mar 30, 2022 | 14.60 | 14.75 | 14.50 | 14.67 | 14.67 | 29,211,400 |
Mar 29, 2022 | 14.52 | 14.65 | 14.18 | 14.49 | 14.49 | 40,652,100 |
Mar 28, 2022 | 14.24 | 14.34 | 14.04 | 14.18 | 14.18 | 35,117,600 |
Mar 25, 2022 | 14.48 | 14.84 | 14.43 | 14.69 | 14.69 | 20,020,200 |
Mar 24, 2022 | 14.17 | 14.56 | 14.05 | 14.46 | 14.46 | 22,399,200 |
Mar 23, 2022 | 13.98 | 14.45 | 13.94 | 14.19 | 14.19 | 29,392,800 |
Mar 22, 2022 | 14.01 | 14.01 | 13.58 | 13.75 | 13.75 | 22,982,300 |
Mar 21, 2022 | 13.56 | 13.96 | 13.52 | 13.80 | 13.80 | 28,004,800 |
Mar 18, 2022 | 13.06 | 13.35 | 12.93 | 13.26 | 13.26 | 31,191,100 |
Mar 17, 2022 | 13.15 | 13.30 | 12.66 | 13.02 | 13.02 | 44,397,100 |
Mar 16, 2022 | 13.19 | 13.27 | 12.94 | 13.26 | 13.26 | 26,765,600 |
Mar 15, 2022 | 13.09 | 13.24 | 12.75 | 13.07 | 13.07 | 27,489,000 |
Mar 14, 2022 | 13.72 | 13.83 | 13.29 | 13.48 | 13.48 | 25,360,300 |
Mar 11, 2022 | 14.19 | 14.24 | 13.67 | 13.76 | 13.76 | 42,727,400 |
Mar 10, 2022 | 13.82 | 14.25 | 13.74 | 14.17 | 14.17 | 35,434,300 |
Mar 09, 2022 | 13.80 | 13.98 | 13.61 | 13.86 | 13.86 | 28,818,300 |
Mar 08, 2022 | 13.81 | 13.85 | 13.25 | 13.71 | 13.71 | 48,377,100 |
Mar 07, 2022 | 14.50 | 14.52 | 13.26 | 13.36 | 13.36 | 67,666,100 |
Mar 04, 2022 | 14.69 | 14.69 | 14.27 | 14.51 | 14.51 | 35,690,900 |
Mar 03, 2022 | 14.65 | 15.08 | 14.62 | 14.80 | 14.80 | 28,176,700 |
Mar 02, 2022 | 14.95 | 15.12 | 14.46 | 14.68 | 14.68 | 42,679,500 |
Mar 01, 2022 | 14.27 | 15.10 | 14.26 | 14.68 | 14.68 | 51,834,900 |
Feb 28, 2022 | 14.14 | 14.34 | 13.94 | 14.29 | 14.29 | 31,919,700 |
Feb 25, 2022 | 13.86 | 14.20 | 13.72 | 14.19 | 14.19 | 37,419,400 |
Feb 24, 2022 | 14.63 | 14.67 | 13.57 | 13.95 | 13.95 | 54,054,500 |
Feb 23, 2022 | 14.62 | 14.69 | 14.41 | 14.56 | 14.56 | 40,071,500 |
Feb 22, 2022 | 14.71 | 14.72 | 14.14 | 14.32 | 14.32 | 39,064,300 |
Feb 18, 2022 | 13.96 | 14.05 | 13.80 | 14.01 | 14.01 | 24,577,200 |
Feb 17, 2022 | 14.07 | 14.14 | 13.87 | 13.97 | 13.97 | 21,535,700 |
Feb 16, 2022 | 14.04 | 14.44 | 14.03 | 14.21 | 14.21 | 30,170,000 |
Feb 15, 2022 | 13.72 | 13.78 | 13.47 | 13.77 | 13.77 | 27,568,600 |
Feb 14, 2022 | 14.18 | 14.21 | 13.79 | 13.98 | 13.98 | 35,718,100 |
Feb 11, 2022 | 13.75 | 14.31 | 13.67 | 14.19 | 14.19 | 44,724,900 |
Feb 10, 2022 | 13.49 | 13.92 | 13.49 | 13.59 | 13.59 | 30,712,200 |
Feb 09, 2022 | 13.43 | 13.67 | 13.33 | 13.42 | 13.42 | 27,741,800 |
Feb 08, 2022 | 13.29 | 13.33 | 13.08 | 13.30 | 13.30 | 45,302,000 |
Feb 07, 2022 | 13.47 | 13.65 | 13.34 | 13.56 | 13.56 | 24,239,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |