Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 8.39 | 8.59 | 8.10 | 8.11 | 8.11 | 3,331,534 |
Jun 27, 2022 | 8.42 | 8.51 | 8.13 | 8.36 | 8.36 | 4,547,328 |
Jun 24, 2022 | 8.33 | 8.51 | 8.28 | 8.39 | 8.39 | 12,467,606 |
Jun 23, 2022 | 8.19 | 8.26 | 7.90 | 8.21 | 8.21 | 7,536,413 |
Jun 22, 2022 | 7.91 | 8.20 | 7.87 | 8.12 | 8.12 | 6,521,775 |
Jun 21, 2022 | 8.38 | 8.46 | 8.02 | 8.08 | 8.08 | 9,909,415 |
Jun 17, 2022 | 8.23 | 8.62 | 8.10 | 8.38 | 8.38 | 49,896,824 |
Jun 16, 2022 | 8.52 | 8.54 | 8.07 | 8.16 | 8.16 | 7,906,169 |
Jun 15, 2022 | 8.79 | 8.99 | 8.66 | 8.79 | 8.79 | 7,263,847 |
Jun 14, 2022 | 8.92 | 9.04 | 8.65 | 8.66 | 8.66 | 4,556,775 |
Jun 13, 2022 | 9.00 | 9.10 | 8.78 | 8.87 | 8.87 | 5,086,323 |
Jun 10, 2022 | 9.47 | 9.59 | 9.28 | 9.34 | 9.34 | 4,175,381 |
Jun 09, 2022 | 9.95 | 10.07 | 9.72 | 9.73 | 9.73 | 3,983,084 |
Jun 08, 2022 | 10.00 | 10.24 | 9.95 | 10.04 | 10.04 | 2,755,834 |
Jun 07, 2022 | 9.92 | 10.19 | 9.84 | 10.11 | 10.11 | 3,405,242 |
Jun 06, 2022 | 10.17 | 10.39 | 9.97 | 10.10 | 10.10 | 5,626,613 |
Jun 03, 2022 | 9.93 | 10.27 | 9.88 | 10.08 | 10.08 | 4,510,005 |
Jun 02, 2022 | 9.55 | 10.15 | 9.47 | 10.06 | 10.06 | 4,537,973 |
Jun 01, 2022 | 9.86 | 9.92 | 9.28 | 9.41 | 9.41 | 4,722,103 |
May 31, 2022 | 9.39 | 9.80 | 9.29 | 9.70 | 9.70 | 6,098,025 |
May 27, 2022 | 9.11 | 9.40 | 9.10 | 9.38 | 9.38 | 3,757,694 |
May 26, 2022 | 8.93 | 9.26 | 8.93 | 9.13 | 9.13 | 6,057,088 |
May 25, 2022 | 8.21 | 8.85 | 8.12 | 8.80 | 8.80 | 6,425,995 |
May 24, 2022 | 8.57 | 8.57 | 8.12 | 8.21 | 8.21 | 5,291,063 |
May 23, 2022 | 8.34 | 8.69 | 8.20 | 8.68 | 8.68 | 6,054,089 |
May 20, 2022 | 8.34 | 8.53 | 8.09 | 8.48 | 8.48 | 13,925,104 |
May 19, 2022 | 9.28 | 9.35 | 8.12 | 8.18 | 8.18 | 27,893,794 |
May 18, 2022 | 10.23 | 10.29 | 9.64 | 9.71 | 9.71 | 3,524,897 |
May 17, 2022 | 10.22 | 10.49 | 10.16 | 10.43 | 10.43 | 2,918,056 |
May 16, 2022 | 10.07 | 10.15 | 9.89 | 9.99 | 9.99 | 3,048,645 |
May 13, 2022 | 9.82 | 10.31 | 9.78 | 10.14 | 10.14 | 5,672,154 |
May 12, 2022 | 9.07 | 9.93 | 9.07 | 9.69 | 9.69 | 7,050,361 |
May 11, 2022 | 9.57 | 9.66 | 9.18 | 9.19 | 9.19 | 3,981,127 |
May 10, 2022 | 9.73 | 9.87 | 9.32 | 9.59 | 9.59 | 8,535,993 |
May 09, 2022 | 9.71 | 10.15 | 9.53 | 9.59 | 9.59 | 7,119,294 |
May 06, 2022 | 10.47 | 10.65 | 9.66 | 9.85 | 9.85 | 24,107,509 |
May 05, 2022 | 14.22 | 14.25 | 13.06 | 13.29 | 13.29 | 4,199,455 |
May 04, 2022 | 14.32 | 14.49 | 13.77 | 14.42 | 14.42 | 4,453,517 |
May 03, 2022 | 14.46 | 14.59 | 14.02 | 14.24 | 14.24 | 2,858,440 |
May 02, 2022 | 14.24 | 14.44 | 14.03 | 14.42 | 14.42 | 3,059,855 |
Apr 29, 2022 | 14.26 | 14.59 | 14.15 | 14.19 | 14.19 | 2,404,304 |
Apr 28, 2022 | 14.20 | 14.60 | 13.98 | 14.43 | 14.43 | 2,424,923 |
Apr 27, 2022 | 13.71 | 14.15 | 13.59 | 13.96 | 13.96 | 2,845,095 |
Apr 26, 2022 | 14.45 | 14.60 | 13.67 | 13.74 | 13.74 | 4,207,824 |
Apr 25, 2022 | 14.28 | 14.65 | 14.13 | 14.59 | 14.59 | 3,507,317 |
Apr 22, 2022 | 14.93 | 15.09 | 14.29 | 14.34 | 14.34 | 3,323,920 |
Apr 21, 2022 | 15.60 | 15.71 | 15.02 | 15.11 | 15.11 | 2,594,823 |
Apr 20, 2022 | 15.53 | 15.65 | 15.31 | 15.33 | 15.33 | 1,835,605 |
Apr 19, 2022 | 14.84 | 15.59 | 14.84 | 15.44 | 15.44 | 3,013,015 |
Apr 18, 2022 | 14.81 | 14.97 | 14.65 | 14.84 | 14.84 | 2,517,559 |
Apr 14, 2022 | 15.01 | 15.21 | 14.86 | 14.88 | 14.88 | 2,604,068 |
Apr 13, 2022 | 14.69 | 15.12 | 14.69 | 15.00 | 15.00 | 2,319,537 |
Apr 12, 2022 | 14.80 | 15.08 | 14.59 | 14.67 | 14.67 | 3,301,991 |
Apr 11, 2022 | 14.54 | 15.02 | 14.49 | 14.68 | 14.68 | 2,614,186 |
Apr 08, 2022 | 14.84 | 15.07 | 14.68 | 14.74 | 14.74 | 2,368,704 |
Apr 07, 2022 | 14.75 | 14.94 | 14.49 | 14.84 | 14.84 | 2,135,729 |
Apr 06, 2022 | 14.89 | 15.06 | 14.58 | 14.88 | 14.88 | 2,836,910 |
Apr 05, 2022 | 15.39 | 15.62 | 15.03 | 15.18 | 15.18 | 2,841,225 |
Apr 04, 2022 | 15.40 | 15.78 | 15.31 | 15.53 | 15.53 | 2,676,688 |
Apr 01, 2022 | 15.60 | 15.72 | 15.27 | 15.39 | 15.39 | 3,191,505 |
Mar 31, 2022 | 15.94 | 15.98 | 15.55 | 15.56 | 15.56 | 2,756,303 |
Mar 30, 2022 | 16.21 | 16.27 | 15.90 | 16.08 | 16.08 | 2,681,631 |
Mar 29, 2022 | 16.05 | 16.52 | 16.04 | 16.25 | 16.25 | 3,367,340 |
Mar 28, 2022 | 15.73 | 15.89 | 15.52 | 15.85 | 15.85 | 2,927,985 |
Mar 25, 2022 | 15.62 | 15.81 | 15.48 | 15.73 | 15.73 | 4,193,658 |
Mar 24, 2022 | 15.31 | 15.62 | 15.29 | 15.53 | 15.53 | 1,982,770 |
Mar 23, 2022 | 15.24 | 15.51 | 15.16 | 15.28 | 15.28 | 1,883,719 |
Mar 22, 2022 | 15.53 | 15.83 | 15.36 | 15.39 | 15.39 | 3,202,088 |
Mar 21, 2022 | 15.51 | 15.57 | 15.03 | 15.31 | 15.31 | 3,715,425 |
Mar 18, 2022 | 15.30 | 15.78 | 15.26 | 15.61 | 15.61 | 5,995,404 |
Mar 17, 2022 | 15.00 | 15.45 | 14.87 | 15.42 | 15.42 | 2,854,434 |
Mar 16, 2022 | 14.72 | 15.21 | 14.72 | 15.19 | 15.19 | 4,026,244 |
Mar 15, 2022 | 14.25 | 14.65 | 14.23 | 14.44 | 14.44 | 3,208,698 |
Mar 14, 2022 | 14.04 | 14.39 | 13.90 | 14.12 | 14.12 | 4,345,479 |
Mar 11, 2022 | 13.95 | 14.28 | 13.90 | 14.00 | 14.00 | 4,051,325 |
Mar 10, 2022 | 13.50 | 13.99 | 13.42 | 13.83 | 13.83 | 4,358,015 |
Mar 09, 2022 | 13.66 | 13.96 | 13.59 | 13.76 | 13.76 | 4,304,287 |
Mar 08, 2022 | 12.78 | 13.53 | 12.61 | 13.05 | 13.05 | 3,417,512 |
Mar 07, 2022 | 14.00 | 14.03 | 12.67 | 12.75 | 12.75 | 7,165,402 |
Mar 04, 2022 | 14.67 | 14.70 | 13.95 | 14.09 | 14.09 | 6,054,135 |
Mar 03, 2022 | 15.34 | 15.35 | 14.71 | 14.80 | 14.80 | 5,097,099 |
Mar 02, 2022 | 15.37 | 15.53 | 15.15 | 15.36 | 15.36 | 2,836,090 |
Mar 01, 2022 | 15.54 | 15.66 | 15.18 | 15.28 | 15.28 | 6,190,274 |
Feb 28, 2022 | 15.25 | 15.69 | 15.21 | 15.63 | 15.63 | 3,885,660 |
Feb 25, 2022 | 14.91 | 15.65 | 14.86 | 15.57 | 15.57 | 6,183,404 |
Feb 24, 2022 | 13.42 | 14.92 | 13.39 | 14.86 | 14.86 | 7,291,759 |
Feb 23, 2022 | 14.33 | 14.46 | 13.79 | 13.85 | 13.85 | 4,310,895 |
Feb 22, 2022 | 14.30 | 14.56 | 14.11 | 14.24 | 14.24 | 4,862,344 |
Feb 18, 2022 | 14.49 | 14.76 | 14.35 | 14.46 | 14.46 | 3,225,560 |
Feb 17, 2022 | 15.00 | 15.26 | 14.47 | 14.47 | 14.47 | 4,340,676 |
Feb 16, 2022 | 15.42 | 15.56 | 15.02 | 15.13 | 15.13 | 4,124,306 |
Feb 15, 2022 | 15.27 | 15.66 | 15.27 | 15.54 | 15.54 | 5,166,963 |
Feb 14, 2022 | 15.36 | 15.71 | 15.04 | 15.11 | 15.11 | 4,569,904 |
Feb 11, 2022 | 16.33 | 16.49 | 15.16 | 15.36 | 15.36 | 10,584,929 |
Feb 10, 2022 | 17.16 | 17.75 | 17.07 | 17.33 | 17.33 | 3,903,729 |
Feb 09, 2022 | 17.16 | 17.47 | 17.10 | 17.46 | 17.46 | 2,192,642 |
Feb 08, 2022 | 16.55 | 17.02 | 16.53 | 16.94 | 16.94 | 2,972,710 |
Feb 07, 2022 | 16.50 | 16.90 | 16.38 | 16.58 | 16.58 | 2,844,468 |
Feb 04, 2022 | 16.15 | 16.52 | 16.05 | 16.43 | 16.43 | 3,134,279 |
Feb 03, 2022 | 16.29 | 16.76 | 16.14 | 16.16 | 16.16 | 4,318,655 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |