Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 12.24 | 12.62 | 12.20 | 12.48 | 12.48 | 1,033,200 |
Aug 12, 2022 | 12.24 | 12.41 | 12.03 | 12.40 | 12.40 | 1,050,900 |
Aug 11, 2022 | 12.10 | 13.01 | 12.07 | 12.12 | 12.12 | 2,209,900 |
Aug 10, 2022 | 11.56 | 11.83 | 11.08 | 11.83 | 11.83 | 3,215,800 |
Aug 09, 2022 | 11.59 | 12.03 | 10.67 | 11.26 | 11.26 | 4,683,600 |
Aug 08, 2022 | 12.70 | 13.52 | 12.66 | 13.24 | 13.24 | 2,950,900 |
Aug 05, 2022 | 12.09 | 12.61 | 11.88 | 12.61 | 12.61 | 1,340,200 |
Aug 04, 2022 | 12.40 | 12.45 | 12.04 | 12.37 | 12.37 | 1,402,700 |
Aug 03, 2022 | 11.79 | 12.41 | 11.79 | 12.36 | 12.36 | 1,811,200 |
Aug 02, 2022 | 11.43 | 11.97 | 11.41 | 11.91 | 11.91 | 1,090,700 |
Aug 01, 2022 | 11.36 | 11.69 | 11.16 | 11.59 | 11.59 | 1,034,900 |
Jul 29, 2022 | 11.47 | 11.47 | 11.11 | 11.44 | 11.44 | 1,106,600 |
Jul 28, 2022 | 10.67 | 11.44 | 10.52 | 11.42 | 11.42 | 1,559,700 |
Jul 27, 2022 | 10.18 | 10.70 | 10.09 | 10.61 | 10.61 | 1,164,500 |
Jul 26, 2022 | 10.26 | 10.32 | 10.00 | 10.02 | 10.02 | 901,000 |
Jul 25, 2022 | 10.66 | 10.71 | 10.35 | 10.43 | 10.43 | 959,900 |
Jul 22, 2022 | 11.22 | 11.22 | 10.50 | 10.66 | 10.66 | 865,800 |
Jul 21, 2022 | 10.96 | 11.18 | 10.71 | 11.17 | 11.17 | 1,125,100 |
Jul 20, 2022 | 10.38 | 10.91 | 10.31 | 10.86 | 10.86 | 1,394,300 |
Jul 19, 2022 | 9.88 | 10.36 | 9.88 | 10.29 | 10.29 | 1,248,300 |
Jul 18, 2022 | 10.07 | 10.37 | 9.72 | 9.76 | 9.76 | 1,079,000 |
Jul 15, 2022 | 9.61 | 9.90 | 9.38 | 9.89 | 9.89 | 1,046,700 |
Jul 14, 2022 | 9.61 | 9.61 | 9.26 | 9.53 | 9.53 | 874,900 |
Jul 13, 2022 | 9.38 | 9.72 | 9.31 | 9.69 | 9.69 | 790,200 |
Jul 12, 2022 | 9.71 | 9.93 | 9.56 | 9.69 | 9.69 | 812,900 |
Jul 11, 2022 | 10.09 | 10.12 | 9.64 | 9.69 | 9.69 | 686,200 |
Jul 08, 2022 | 9.77 | 10.29 | 9.72 | 10.15 | 10.15 | 1,022,500 |
Jul 07, 2022 | 9.63 | 9.95 | 9.60 | 9.93 | 9.93 | 926,500 |
Jul 06, 2022 | 9.89 | 9.99 | 9.39 | 9.47 | 9.47 | 1,243,100 |
Jul 05, 2022 | 9.42 | 9.94 | 9.23 | 9.93 | 9.93 | 1,358,700 |
Jul 01, 2022 | 9.66 | 9.89 | 9.51 | 9.64 | 9.64 | 1,171,700 |
Jun 30, 2022 | 9.62 | 9.83 | 9.40 | 9.70 | 9.70 | 944,200 |
Jun 29, 2022 | 10.08 | 10.08 | 9.65 | 9.77 | 9.77 | 969,300 |
Jun 28, 2022 | 10.38 | 10.57 | 10.06 | 10.12 | 10.12 | 1,309,800 |
Jun 27, 2022 | 10.64 | 10.70 | 10.23 | 10.31 | 10.31 | 941,000 |
Jun 24, 2022 | 10.56 | 10.74 | 10.33 | 10.52 | 10.52 | 4,189,200 |
Jun 23, 2022 | 9.91 | 10.54 | 9.88 | 10.47 | 10.47 | 1,371,600 |
Jun 22, 2022 | 9.60 | 10.08 | 9.57 | 9.90 | 9.90 | 1,225,100 |
Jun 21, 2022 | 9.98 | 10.22 | 9.72 | 9.74 | 9.74 | 1,232,100 |
Jun 17, 2022 | 9.46 | 9.84 | 9.41 | 9.77 | 9.77 | 3,549,900 |
Jun 16, 2022 | 9.59 | 9.73 | 9.28 | 9.44 | 9.44 | 1,551,600 |
Jun 15, 2022 | 9.46 | 10.15 | 9.46 | 9.96 | 9.96 | 1,447,300 |
Jun 14, 2022 | 9.32 | 9.47 | 9.11 | 9.28 | 9.28 | 1,621,700 |
Jun 13, 2022 | 9.66 | 9.87 | 9.20 | 9.25 | 9.25 | 2,191,700 |
Jun 10, 2022 | 10.20 | 10.43 | 9.96 | 10.17 | 10.17 | 1,824,300 |
Jun 09, 2022 | 10.90 | 10.96 | 10.48 | 10.51 | 10.51 | 1,287,700 |
Jun 08, 2022 | 10.83 | 11.09 | 10.78 | 10.97 | 10.97 | 1,255,400 |
Jun 07, 2022 | 10.41 | 10.87 | 10.38 | 10.86 | 10.86 | 992,300 |
Jun 06, 2022 | 10.92 | 11.12 | 10.52 | 10.62 | 10.62 | 1,266,500 |
Jun 03, 2022 | 10.75 | 10.80 | 10.51 | 10.73 | 10.73 | 1,151,000 |
Jun 02, 2022 | 10.52 | 11.00 | 10.47 | 10.98 | 10.98 | 1,126,800 |
Jun 01, 2022 | 10.91 | 11.10 | 10.43 | 10.50 | 10.50 | 1,322,600 |
May 31, 2022 | 11.23 | 11.33 | 10.70 | 10.81 | 10.81 | 1,940,000 |
May 27, 2022 | 10.78 | 11.34 | 10.70 | 11.30 | 11.30 | 1,425,300 |
May 26, 2022 | 10.24 | 10.74 | 10.17 | 10.56 | 10.56 | 1,094,100 |
May 25, 2022 | 9.90 | 10.33 | 9.88 | 10.23 | 10.23 | 1,537,200 |
May 24, 2022 | 10.69 | 10.78 | 9.91 | 9.99 | 9.99 | 2,200,300 |
May 23, 2022 | 10.29 | 10.37 | 10.00 | 10.25 | 10.25 | 1,440,100 |
May 20, 2022 | 10.64 | 10.84 | 10.00 | 10.40 | 10.40 | 1,309,900 |
May 19, 2022 | 10.10 | 10.72 | 10.03 | 10.46 | 10.46 | 1,526,700 |
May 18, 2022 | 10.55 | 10.90 | 10.00 | 10.16 | 10.16 | 2,251,000 |
May 17, 2022 | 10.56 | 10.88 | 10.45 | 10.76 | 10.76 | 2,311,800 |
May 16, 2022 | 10.16 | 10.37 | 9.87 | 10.09 | 10.09 | 1,994,900 |
May 13, 2022 | 9.97 | 10.44 | 9.90 | 10.36 | 10.36 | 2,128,900 |
May 12, 2022 | 8.94 | 10.05 | 8.79 | 9.60 | 9.60 | 2,766,100 |
May 11, 2022 | 9.92 | 10.54 | 9.08 | 9.09 | 9.09 | 2,527,900 |
May 10, 2022 | 9.20 | 10.41 | 9.17 | 10.15 | 10.15 | 4,110,500 |
May 09, 2022 | 10.70 | 10.92 | 10.19 | 10.23 | 10.23 | 2,322,200 |
May 06, 2022 | 11.59 | 11.59 | 10.92 | 11.02 | 11.02 | 2,558,700 |
May 05, 2022 | 12.10 | 12.10 | 11.20 | 11.48 | 11.48 | 1,359,600 |
May 04, 2022 | 11.93 | 12.36 | 11.43 | 12.30 | 12.30 | 1,406,300 |
May 03, 2022 | 11.88 | 12.18 | 11.76 | 11.88 | 11.88 | 1,258,100 |
May 02, 2022 | 11.24 | 11.84 | 11.10 | 11.83 | 11.83 | 1,548,400 |
Apr 29, 2022 | 11.67 | 12.17 | 11.28 | 11.34 | 11.34 | 1,974,700 |
Apr 28, 2022 | 11.80 | 12.00 | 11.14 | 11.74 | 11.74 | 3,746,200 |
Apr 27, 2022 | 12.56 | 12.93 | 12.16 | 12.23 | 12.23 | 1,395,800 |
Apr 26, 2022 | 13.54 | 13.54 | 12.60 | 12.63 | 12.63 | 1,953,800 |
Apr 25, 2022 | 13.18 | 13.75 | 13.12 | 13.75 | 13.75 | 1,268,400 |
Apr 22, 2022 | 14.07 | 14.30 | 13.29 | 13.37 | 13.37 | 1,589,500 |
Apr 21, 2022 | 14.37 | 14.58 | 13.91 | 14.22 | 14.22 | 2,028,500 |
Apr 20, 2022 | 14.35 | 14.36 | 13.94 | 13.99 | 13.99 | 785,500 |
Apr 19, 2022 | 14.01 | 14.69 | 14.01 | 14.28 | 14.28 | 854,900 |
Apr 18, 2022 | 14.40 | 14.45 | 14.00 | 14.10 | 14.10 | 814,500 |
Apr 14, 2022 | 15.10 | 15.12 | 14.40 | 14.40 | 14.40 | 797,400 |
Apr 13, 2022 | 14.75 | 15.14 | 14.47 | 15.01 | 15.01 | 800,400 |
Apr 12, 2022 | 14.97 | 15.38 | 14.65 | 14.72 | 14.72 | 1,120,600 |
Apr 11, 2022 | 14.80 | 15.13 | 14.55 | 14.73 | 14.73 | 1,099,200 |
Apr 08, 2022 | 15.38 | 15.38 | 14.87 | 14.91 | 14.91 | 967,100 |
Apr 07, 2022 | 15.73 | 16.00 | 15.04 | 15.38 | 15.38 | 1,579,100 |
Apr 06, 2022 | 16.00 | 16.15 | 15.44 | 15.65 | 15.65 | 1,476,400 |
Apr 05, 2022 | 17.41 | 17.50 | 16.31 | 16.37 | 16.37 | 1,358,600 |
Apr 04, 2022 | 17.00 | 17.83 | 17.00 | 17.54 | 17.54 | 1,507,500 |
Apr 01, 2022 | 16.91 | 17.30 | 16.47 | 16.82 | 16.82 | 1,504,500 |
Mar 31, 2022 | 17.00 | 17.10 | 16.64 | 16.68 | 16.68 | 1,162,500 |
Mar 30, 2022 | 17.40 | 17.71 | 16.97 | 17.06 | 17.06 | 1,438,000 |
Mar 29, 2022 | 16.36 | 17.65 | 16.36 | 17.57 | 17.57 | 1,973,900 |
Mar 28, 2022 | 16.00 | 16.24 | 15.86 | 16.22 | 16.22 | 1,113,700 |
Mar 25, 2022 | 16.25 | 16.35 | 15.64 | 16.04 | 16.04 | 1,301,600 |
Mar 24, 2022 | 15.90 | 16.23 | 15.60 | 16.23 | 16.23 | 1,287,200 |
Mar 23, 2022 | 15.91 | 16.50 | 15.72 | 15.83 | 15.83 | 1,189,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |