Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 11.14 | 11.47 | 10.71 | 11.38 | 11.38 | 371,402 |
Aug 16, 2022 | 12.11 | 12.47 | 11.25 | 11.25 | 11.25 | 268,800 |
Aug 15, 2022 | 12.24 | 12.42 | 11.91 | 12.25 | 12.25 | 112,000 |
Aug 12, 2022 | 11.51 | 12.50 | 11.08 | 12.50 | 12.50 | 573,200 |
Aug 11, 2022 | 11.61 | 11.79 | 11.29 | 11.48 | 11.48 | 354,900 |
Aug 10, 2022 | 11.39 | 11.65 | 11.18 | 11.57 | 11.57 | 553,700 |
Aug 09, 2022 | 11.56 | 11.66 | 10.80 | 11.05 | 11.05 | 389,000 |
Aug 08, 2022 | 12.18 | 12.50 | 11.62 | 11.74 | 11.74 | 210,400 |
Aug 05, 2022 | 12.15 | 12.50 | 11.84 | 11.94 | 11.94 | 190,400 |
Aug 04, 2022 | 11.93 | 12.20 | 11.80 | 12.00 | 12.00 | 155,900 |
Aug 03, 2022 | 12.02 | 12.38 | 11.97 | 11.98 | 11.98 | 224,400 |
Aug 02, 2022 | 11.74 | 12.50 | 11.74 | 12.00 | 12.00 | 180,100 |
Aug 01, 2022 | 11.98 | 12.43 | 11.67 | 11.80 | 11.80 | 102,900 |
Jul 29, 2022 | 12.20 | 12.72 | 11.96 | 12.24 | 12.24 | 341,800 |
Jul 28, 2022 | 12.30 | 13.78 | 11.39 | 12.18 | 12.18 | 764,800 |
Jul 27, 2022 | 11.89 | 12.24 | 11.41 | 11.46 | 11.46 | 280,500 |
Jul 26, 2022 | 11.18 | 11.66 | 10.93 | 11.57 | 11.57 | 287,300 |
Jul 25, 2022 | 11.39 | 11.70 | 11.16 | 11.30 | 11.30 | 116,400 |
Jul 22, 2022 | 11.77 | 12.10 | 11.40 | 11.48 | 11.48 | 100,300 |
Jul 21, 2022 | 11.73 | 11.98 | 11.37 | 11.55 | 11.55 | 71,600 |
Jul 20, 2022 | 11.92 | 12.24 | 11.67 | 11.76 | 11.76 | 121,700 |
Jul 19, 2022 | 11.84 | 12.14 | 11.54 | 11.82 | 11.82 | 88,900 |
Jul 18, 2022 | 11.08 | 12.00 | 11.08 | 11.54 | 11.54 | 114,700 |
Jul 15, 2022 | 10.63 | 11.17 | 9.94 | 10.91 | 10.91 | 377,000 |
Jul 14, 2022 | 10.98 | 11.13 | 10.50 | 11.02 | 11.02 | 150,300 |
Jul 13, 2022 | 11.03 | 11.34 | 11.00 | 11.00 | 11.00 | 144,000 |
Jul 12, 2022 | 11.15 | 11.58 | 10.96 | 11.37 | 11.37 | 220,300 |
Jul 11, 2022 | 12.61 | 12.61 | 11.10 | 11.13 | 11.13 | 146,700 |
Jul 08, 2022 | 11.57 | 12.93 | 11.30 | 12.81 | 12.81 | 234,900 |
Jul 07, 2022 | 11.85 | 11.95 | 11.41 | 11.65 | 11.65 | 220,000 |
Jul 06, 2022 | 12.24 | 12.30 | 11.51 | 11.60 | 11.60 | 134,700 |
Jul 05, 2022 | 11.50 | 12.28 | 11.03 | 12.28 | 12.28 | 159,800 |
Jul 01, 2022 | 11.42 | 11.95 | 11.42 | 11.71 | 11.71 | 183,200 |
Jun 30, 2022 | 10.88 | 11.50 | 10.75 | 11.40 | 11.40 | 272,300 |
Jun 29, 2022 | 11.90 | 12.00 | 10.76 | 11.06 | 11.06 | 743,800 |
Jun 28, 2022 | 13.48 | 13.57 | 12.15 | 12.21 | 12.21 | 115,300 |
Jun 27, 2022 | 13.06 | 13.61 | 12.87 | 13.42 | 13.42 | 339,100 |
Jun 24, 2022 | 13.90 | 14.08 | 13.17 | 13.23 | 13.23 | 238,200 |
Jun 23, 2022 | 11.00 | 13.95 | 10.78 | 13.83 | 13.83 | 567,200 |
Jun 22, 2022 | 11.18 | 11.43 | 10.61 | 10.64 | 10.64 | 144,900 |
Jun 21, 2022 | 12.38 | 12.38 | 11.49 | 11.56 | 11.56 | 176,300 |
Jun 17, 2022 | 11.89 | 13.23 | 11.52 | 12.20 | 12.20 | 608,300 |
Jun 16, 2022 | 12.07 | 12.15 | 11.49 | 11.93 | 11.93 | 192,300 |
Jun 15, 2022 | 12.49 | 12.81 | 11.31 | 12.54 | 12.54 | 315,000 |
Jun 14, 2022 | 13.29 | 13.46 | 12.03 | 12.23 | 12.23 | 205,800 |
Jun 13, 2022 | 13.36 | 13.55 | 12.97 | 13.30 | 13.30 | 390,700 |
Jun 10, 2022 | 14.33 | 14.42 | 13.71 | 13.78 | 13.78 | 89,500 |
Jun 09, 2022 | 15.10 | 15.43 | 14.53 | 14.56 | 14.56 | 66,700 |
Jun 08, 2022 | 15.75 | 16.09 | 15.03 | 15.19 | 15.19 | 68,700 |
Jun 07, 2022 | 15.66 | 16.05 | 15.47 | 15.80 | 15.80 | 86,500 |
Jun 06, 2022 | 15.71 | 16.20 | 15.50 | 15.90 | 15.90 | 105,100 |
Jun 03, 2022 | 15.40 | 15.61 | 14.96 | 15.19 | 15.19 | 58,400 |
Jun 02, 2022 | 14.18 | 15.84 | 14.18 | 15.45 | 15.45 | 122,300 |
Jun 01, 2022 | 14.54 | 14.78 | 13.73 | 14.01 | 14.01 | 192,800 |
May 31, 2022 | 15.45 | 15.80 | 14.63 | 14.86 | 14.86 | 162,700 |
May 27, 2022 | 15.21 | 15.74 | 15.20 | 15.61 | 15.61 | 136,600 |
May 26, 2022 | 14.96 | 15.38 | 14.96 | 15.14 | 15.14 | 60,600 |
May 25, 2022 | 13.76 | 15.23 | 13.76 | 15.10 | 15.10 | 117,400 |
May 24, 2022 | 13.93 | 14.20 | 13.57 | 13.89 | 13.89 | 51,000 |
May 23, 2022 | 13.89 | 14.17 | 13.30 | 14.17 | 14.17 | 73,700 |
May 20, 2022 | 13.52 | 13.64 | 13.06 | 13.55 | 13.55 | 57,800 |
May 19, 2022 | 12.90 | 13.35 | 12.76 | 13.26 | 13.26 | 89,800 |
May 18, 2022 | 12.39 | 13.08 | 12.39 | 13.01 | 13.01 | 87,200 |
May 17, 2022 | 12.58 | 12.80 | 12.15 | 12.60 | 12.60 | 72,400 |
May 16, 2022 | 12.40 | 12.69 | 12.11 | 12.18 | 12.18 | 77,700 |
May 13, 2022 | 12.11 | 12.94 | 12.06 | 12.40 | 12.40 | 92,000 |
May 12, 2022 | 11.38 | 12.23 | 11.11 | 11.83 | 11.83 | 127,800 |
May 11, 2022 | 12.96 | 12.96 | 11.50 | 11.65 | 11.65 | 191,100 |
May 10, 2022 | 13.53 | 13.73 | 12.30 | 13.01 | 13.01 | 187,700 |
May 09, 2022 | 13.86 | 13.89 | 12.67 | 12.84 | 12.84 | 113,200 |
May 06, 2022 | 14.57 | 14.57 | 14.02 | 14.23 | 14.23 | 129,800 |
May 05, 2022 | 14.97 | 15.08 | 14.25 | 14.69 | 14.69 | 114,700 |
May 04, 2022 | 14.96 | 15.36 | 14.50 | 14.98 | 14.98 | 441,000 |
May 03, 2022 | 14.40 | 15.10 | 14.38 | 14.90 | 14.90 | 189,000 |
May 02, 2022 | 14.04 | 14.43 | 13.88 | 14.42 | 14.42 | 138,000 |
Apr 29, 2022 | 13.48 | 14.12 | 13.48 | 14.05 | 14.05 | 136,600 |
Apr 28, 2022 | 13.44 | 13.85 | 13.01 | 13.60 | 13.60 | 119,200 |
Apr 27, 2022 | 13.07 | 13.44 | 12.85 | 13.22 | 13.22 | 219,100 |
Apr 26, 2022 | 13.89 | 14.09 | 12.44 | 12.93 | 12.93 | 395,500 |
Apr 25, 2022 | 14.00 | 14.86 | 13.52 | 14.66 | 14.66 | 240,100 |
Apr 22, 2022 | 14.70 | 14.91 | 14.07 | 14.24 | 14.24 | 457,100 |
Apr 21, 2022 | 15.27 | 15.65 | 14.59 | 14.74 | 14.74 | 349,000 |
Apr 20, 2022 | 16.00 | 16.26 | 14.96 | 15.11 | 15.11 | 149,400 |
Apr 19, 2022 | 15.40 | 16.09 | 15.10 | 15.88 | 15.88 | 127,300 |
Apr 18, 2022 | 15.42 | 15.69 | 15.05 | 15.27 | 15.27 | 113,300 |
Apr 14, 2022 | 15.30 | 15.98 | 15.06 | 15.60 | 15.60 | 295,700 |
Apr 13, 2022 | 14.83 | 15.51 | 14.41 | 15.30 | 15.30 | 252,500 |
Apr 12, 2022 | 15.89 | 16.16 | 14.52 | 14.83 | 14.83 | 371,600 |
Apr 11, 2022 | 16.14 | 16.44 | 15.51 | 15.63 | 15.63 | 218,100 |
Apr 08, 2022 | 16.36 | 16.66 | 16.02 | 16.06 | 16.06 | 201,700 |
Apr 07, 2022 | 16.51 | 16.86 | 16.02 | 16.43 | 16.43 | 155,400 |
Apr 06, 2022 | 16.43 | 16.67 | 15.85 | 16.49 | 16.49 | 112,700 |
Apr 05, 2022 | 17.76 | 17.95 | 16.58 | 16.62 | 16.62 | 160,900 |
Apr 04, 2022 | 17.48 | 17.93 | 16.93 | 17.37 | 17.37 | 122,400 |
Apr 01, 2022 | 16.82 | 17.53 | 16.72 | 17.48 | 17.48 | 140,200 |
Mar 31, 2022 | 17.69 | 18.20 | 16.34 | 16.64 | 16.64 | 280,900 |
Mar 30, 2022 | 19.37 | 19.38 | 17.54 | 17.62 | 17.62 | 480,800 |
Mar 29, 2022 | 18.62 | 19.59 | 17.98 | 19.28 | 19.28 | 205,200 |
Mar 28, 2022 | 18.55 | 19.36 | 18.49 | 18.69 | 18.69 | 186,700 |
Mar 25, 2022 | 19.08 | 19.30 | 18.00 | 18.68 | 18.68 | 155,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |