Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 9.64 | 9.75 | 9.54 | 9.62 | 9.62 | 1,290,000 |
Aug 05, 2022 | 9.70 | 9.79 | 9.51 | 9.58 | 9.58 | 1,532,100 |
Aug 04, 2022 | 10.34 | 10.44 | 9.77 | 9.82 | 9.82 | 1,476,200 |
Aug 03, 2022 | 10.72 | 10.72 | 10.11 | 10.38 | 10.38 | 2,877,300 |
Aug 02, 2022 | 10.78 | 11.03 | 10.71 | 10.90 | 10.90 | 1,909,600 |
Aug 01, 2022 | 10.62 | 10.84 | 10.57 | 10.63 | 10.63 | 847,300 |
Jul 29, 2022 | 10.99 | 10.99 | 10.56 | 10.77 | 10.77 | 723,200 |
Jul 28, 2022 | 11.28 | 11.33 | 10.98 | 11.02 | 11.02 | 1,337,900 |
Jul 27, 2022 | 11.11 | 11.32 | 11.00 | 11.21 | 11.21 | 876,000 |
Jul 26, 2022 | 10.98 | 11.20 | 10.98 | 11.12 | 11.12 | 1,109,100 |
Jul 25, 2022 | 11.06 | 11.16 | 10.96 | 10.98 | 10.98 | 1,050,500 |
Jul 22, 2022 | 11.13 | 11.17 | 10.92 | 11.00 | 11.00 | 447,700 |
Jul 21, 2022 | 11.34 | 11.40 | 10.94 | 11.07 | 11.07 | 532,900 |
Jul 20, 2022 | 11.29 | 11.58 | 11.22 | 11.56 | 11.56 | 911,900 |
Jul 19, 2022 | 11.20 | 11.56 | 11.05 | 11.29 | 11.29 | 1,034,400 |
Jul 18, 2022 | 11.05 | 11.16 | 10.93 | 10.98 | 10.98 | 471,600 |
Jul 15, 2022 | 10.93 | 11.20 | 10.77 | 10.99 | 10.99 | 563,700 |
Jul 14, 2022 | 10.65 | 10.83 | 10.63 | 10.73 | 10.73 | 366,500 |
Jul 13, 2022 | 10.95 | 10.98 | 10.68 | 10.92 | 10.92 | 453,400 |
Jul 12, 2022 | 11.14 | 11.36 | 11.01 | 11.11 | 11.11 | 538,400 |
Jul 11, 2022 | 11.07 | 11.30 | 11.01 | 11.21 | 11.21 | 518,200 |
Jul 08, 2022 | 10.79 | 11.19 | 10.79 | 11.05 | 11.05 | 416,900 |
Jul 07, 2022 | 10.92 | 10.98 | 10.74 | 10.77 | 10.77 | 572,500 |
Jul 06, 2022 | 11.11 | 11.17 | 10.34 | 10.76 | 10.76 | 958,900 |
Jul 05, 2022 | 10.88 | 11.19 | 10.67 | 11.14 | 11.14 | 961,300 |
Jul 01, 2022 | 11.10 | 11.28 | 10.98 | 11.14 | 11.14 | 612,000 |
Jun 30, 2022 | 10.98 | 11.19 | 10.94 | 11.11 | 11.11 | 967,500 |
Jun 29, 2022 | 11.36 | 11.36 | 10.92 | 11.28 | 11.28 | 852,500 |
Jun 28, 2022 | 11.77 | 11.89 | 11.35 | 11.40 | 11.40 | 664,200 |
Jun 27, 2022 | 11.67 | 11.95 | 11.61 | 11.63 | 11.63 | 560,100 |
Jun 24, 2022 | 11.22 | 11.75 | 11.22 | 11.67 | 11.67 | 894,800 |
Jun 23, 2022 | 11.00 | 11.11 | 10.79 | 11.09 | 11.09 | 575,900 |
Jun 22, 2022 | 10.98 | 11.20 | 10.81 | 11.00 | 11.00 | 858,800 |
Jun 21, 2022 | 11.00 | 11.40 | 10.88 | 11.10 | 11.10 | 743,600 |
Jun 17, 2022 | 10.78 | 10.95 | 10.35 | 10.86 | 10.86 | 2,443,000 |
Jun 16, 2022 | 11.25 | 11.33 | 10.67 | 10.75 | 10.75 | 2,109,400 |
Jun 15, 2022 | 11.59 | 11.76 | 11.37 | 11.54 | 11.54 | 599,000 |
Jun 14, 2022 | 11.64 | 11.70 | 11.30 | 11.51 | 11.51 | 666,400 |
Jun 13, 2022 | 11.93 | 11.99 | 11.42 | 11.65 | 11.65 | 1,142,000 |
Jun 10, 2022 | 12.13 | 12.33 | 12.06 | 12.25 | 12.25 | 637,500 |
Jun 09, 2022 | 12.75 | 12.76 | 12.34 | 12.38 | 12.38 | 825,100 |
Jun 08, 2022 | 12.92 | 13.05 | 12.65 | 12.82 | 12.82 | 844,800 |
Jun 07, 2022 | 12.81 | 13.15 | 12.76 | 13.06 | 13.06 | 867,600 |
Jun 06, 2022 | 12.56 | 12.84 | 12.35 | 12.81 | 12.81 | 1,477,200 |
Jun 03, 2022 | 12.57 | 12.58 | 12.36 | 12.43 | 12.43 | 949,700 |
Jun 02, 2022 | 12.75 | 12.87 | 12.52 | 12.68 | 12.68 | 794,500 |
Jun 01, 2022 | 12.90 | 12.98 | 12.54 | 12.61 | 12.61 | 1,174,300 |
May 31, 2022 | 12.92 | 13.10 | 12.83 | 12.87 | 12.87 | 1,288,800 |
May 27, 2022 | 13.05 | 13.14 | 12.87 | 13.00 | 13.00 | 933,900 |
May 26, 2022 | 13.36 | 13.51 | 12.98 | 13.03 | 13.03 | 735,700 |
May 25, 2022 | 12.93 | 13.36 | 12.91 | 13.26 | 13.26 | 1,154,900 |
May 24, 2022 | 12.34 | 13.02 | 12.22 | 12.91 | 12.91 | 975,700 |
May 23, 2022 | 12.32 | 12.64 | 12.12 | 12.42 | 12.42 | 1,074,800 |
May 20, 2022 | 12.21 | 12.56 | 11.82 | 12.16 | 12.16 | 1,484,800 |
May 19, 2022 | 11.33 | 12.36 | 11.26 | 12.10 | 12.10 | 1,343,500 |
May 18, 2022 | 11.64 | 12.22 | 11.46 | 11.57 | 11.57 | 1,012,800 |
May 17, 2022 | 11.44 | 11.82 | 11.29 | 11.82 | 11.82 | 888,800 |
May 16, 2022 | 11.11 | 11.64 | 10.98 | 11.33 | 11.33 | 1,162,100 |
May 13, 2022 | 10.63 | 10.86 | 10.41 | 10.67 | 10.67 | 1,264,100 |
May 12, 2022 | 10.36 | 10.54 | 10.01 | 10.41 | 10.41 | 1,613,900 |
May 11, 2022 | 10.79 | 10.91 | 10.28 | 10.36 | 10.36 | 1,068,500 |
May 10, 2022 | 11.62 | 11.89 | 10.55 | 10.79 | 10.79 | 1,434,500 |
May 09, 2022 | 11.89 | 12.14 | 11.55 | 11.62 | 11.62 | 964,200 |
May 06, 2022 | 11.80 | 12.47 | 11.57 | 12.15 | 12.15 | 1,103,800 |
May 05, 2022 | 11.00 | 12.34 | 10.40 | 11.99 | 11.99 | 3,337,600 |
May 04, 2022 | 13.27 | 13.80 | 13.10 | 13.73 | 13.73 | 803,900 |
May 03, 2022 | 12.99 | 13.26 | 12.74 | 13.22 | 13.22 | 580,300 |
May 02, 2022 | 12.44 | 12.93 | 12.22 | 12.92 | 12.92 | 1,086,700 |
Apr 29, 2022 | 12.81 | 12.96 | 12.38 | 12.43 | 12.43 | 606,800 |
Apr 28, 2022 | 12.88 | 13.08 | 12.62 | 13.00 | 13.00 | 478,200 |
Apr 27, 2022 | 12.47 | 12.87 | 12.40 | 12.76 | 12.76 | 553,400 |
Apr 26, 2022 | 12.81 | 12.93 | 12.45 | 12.49 | 12.49 | 1,010,600 |
Apr 25, 2022 | 12.92 | 13.01 | 12.40 | 12.93 | 12.93 | 1,077,300 |
Apr 22, 2022 | 13.34 | 13.58 | 13.00 | 13.04 | 13.04 | 774,400 |
Apr 21, 2022 | 13.87 | 13.98 | 13.32 | 13.41 | 13.41 | 905,400 |
Apr 20, 2022 | 13.79 | 14.24 | 13.63 | 13.81 | 13.81 | 1,838,600 |
Apr 19, 2022 | 13.19 | 14.01 | 13.00 | 13.79 | 13.79 | 1,481,600 |
Apr 18, 2022 | 13.38 | 13.77 | 13.05 | 13.14 | 13.14 | 1,501,400 |
Apr 14, 2022 | 12.20 | 13.74 | 12.05 | 13.45 | 13.45 | 4,925,600 |
Apr 13, 2022 | 11.53 | 11.76 | 11.43 | 11.70 | 11.70 | 1,198,700 |
Apr 12, 2022 | 11.18 | 11.50 | 10.98 | 11.47 | 11.47 | 615,100 |
Apr 11, 2022 | 11.22 | 11.30 | 10.96 | 11.09 | 11.09 | 905,400 |
Apr 08, 2022 | 11.19 | 11.38 | 11.11 | 11.17 | 11.17 | 511,200 |
Apr 07, 2022 | 11.45 | 11.45 | 11.12 | 11.21 | 11.21 | 612,700 |
Apr 06, 2022 | 11.30 | 11.56 | 11.00 | 11.41 | 11.41 | 691,100 |
Apr 05, 2022 | 11.68 | 11.86 | 11.30 | 11.35 | 11.35 | 1,443,400 |
Apr 04, 2022 | 11.45 | 11.67 | 11.09 | 11.65 | 11.65 | 755,300 |
Apr 01, 2022 | 11.10 | 11.51 | 10.94 | 11.49 | 11.49 | 1,182,500 |
Mar 31, 2022 | 10.08 | 11.49 | 10.08 | 11.17 | 11.17 | 2,845,800 |
Mar 30, 2022 | 10.23 | 10.27 | 9.98 | 10.13 | 10.13 | 588,200 |
Mar 29, 2022 | 10.09 | 10.29 | 10.00 | 10.20 | 10.20 | 649,100 |
Mar 28, 2022 | 10.13 | 10.29 | 9.80 | 9.98 | 9.98 | 575,400 |
Mar 25, 2022 | 9.78 | 10.10 | 9.78 | 10.10 | 10.10 | 490,800 |
Mar 24, 2022 | 9.75 | 9.81 | 9.64 | 9.78 | 9.78 | 296,500 |
Mar 23, 2022 | 9.62 | 9.81 | 9.60 | 9.75 | 9.75 | 881,300 |
Mar 22, 2022 | 9.75 | 9.88 | 9.64 | 9.70 | 9.70 | 553,700 |
Mar 21, 2022 | 9.46 | 9.75 | 9.38 | 9.75 | 9.75 | 432,300 |
Mar 18, 2022 | 9.47 | 9.52 | 9.21 | 9.47 | 9.47 | 1,674,600 |
Mar 17, 2022 | 9.37 | 9.43 | 9.27 | 9.38 | 9.38 | 747,100 |
Mar 16, 2022 | 9.45 | 9.53 | 9.19 | 9.40 | 9.40 | 632,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |