Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 9.42 | 9.90 | 9.29 | 9.76 | 9.76 | 66,040 |
Aug 05, 2022 | 9.49 | 9.61 | 9.27 | 9.29 | 9.29 | 96,800 |
Aug 04, 2022 | 9.58 | 9.68 | 9.28 | 9.66 | 9.66 | 118,200 |
Aug 03, 2022 | 9.84 | 10.14 | 9.82 | 10.07 | 10.07 | 33,200 |
Aug 02, 2022 | 9.81 | 9.94 | 9.78 | 9.82 | 9.82 | 36,800 |
Aug 01, 2022 | 9.62 | 10.05 | 9.53 | 9.93 | 9.93 | 79,600 |
Jul 29, 2022 | 9.61 | 9.67 | 9.50 | 9.64 | 9.64 | 36,200 |
Jul 28, 2022 | 9.74 | 9.81 | 9.47 | 9.59 | 9.59 | 60,900 |
Jul 27, 2022 | 9.47 | 9.81 | 9.45 | 9.77 | 9.77 | 55,900 |
Jul 26, 2022 | 9.69 | 9.86 | 9.41 | 9.45 | 9.45 | 71,900 |
Jul 25, 2022 | 10.01 | 10.02 | 9.72 | 9.73 | 9.73 | 69,800 |
Jul 22, 2022 | 10.04 | 10.16 | 9.82 | 9.91 | 9.91 | 53,100 |
Jul 21, 2022 | 10.12 | 10.17 | 9.86 | 10.11 | 10.11 | 34,900 |
Jul 20, 2022 | 10.02 | 10.35 | 9.99 | 10.11 | 10.11 | 54,700 |
Jul 19, 2022 | 9.93 | 10.20 | 9.93 | 10.09 | 10.09 | 51,800 |
Jul 18, 2022 | 9.74 | 10.04 | 9.69 | 9.76 | 9.76 | 48,500 |
Jul 15, 2022 | 9.59 | 9.73 | 9.40 | 9.71 | 9.71 | 100,800 |
Jul 14, 2022 | 9.37 | 9.51 | 9.06 | 9.36 | 9.36 | 70,600 |
Jul 13, 2022 | 9.32 | 9.88 | 9.14 | 9.44 | 9.44 | 59,100 |
Jul 12, 2022 | 9.59 | 9.78 | 9.40 | 9.43 | 9.43 | 66,300 |
Jul 11, 2022 | 10.21 | 10.21 | 9.57 | 9.58 | 9.58 | 72,500 |
Jul 08, 2022 | 9.99 | 10.37 | 9.91 | 10.22 | 10.22 | 80,800 |
Jul 07, 2022 | 9.90 | 10.20 | 9.87 | 10.00 | 10.00 | 49,400 |
Jul 06, 2022 | 9.73 | 9.98 | 9.61 | 9.90 | 9.90 | 65,500 |
Jul 05, 2022 | 9.37 | 9.85 | 9.07 | 9.84 | 9.84 | 142,500 |
Jul 01, 2022 | 9.63 | 9.70 | 9.09 | 9.67 | 9.67 | 123,500 |
Jun 30, 2022 | 10.01 | 10.01 | 9.44 | 9.54 | 9.54 | 123,200 |
Jun 29, 2022 | 10.23 | 10.38 | 9.88 | 9.92 | 9.92 | 67,600 |
Jun 28, 2022 | 10.69 | 10.76 | 10.21 | 10.23 | 10.23 | 71,600 |
Jun 27, 2022 | 10.70 | 10.87 | 10.52 | 10.55 | 10.55 | 91,300 |
Jun 24, 2022 | 11.10 | 11.29 | 10.76 | 10.81 | 10.81 | 323,000 |
Jun 23, 2022 | 10.77 | 11.12 | 10.71 | 11.06 | 11.06 | 74,900 |
Jun 22, 2022 | 10.58 | 10.90 | 10.58 | 10.67 | 10.67 | 78,400 |
Jun 21, 2022 | 10.49 | 10.92 | 10.46 | 10.69 | 10.69 | 104,000 |
Jun 17, 2022 | 10.30 | 10.62 | 10.11 | 10.38 | 10.38 | 150,500 |
Jun 16, 2022 | 10.87 | 11.02 | 10.06 | 10.15 | 10.15 | 140,600 |
Jun 15, 2022 | 10.75 | 11.29 | 10.70 | 11.14 | 11.14 | 103,600 |
Jun 14, 2022 | 10.56 | 10.97 | 10.49 | 10.62 | 10.62 | 52,300 |
Jun 13, 2022 | 10.29 | 10.63 | 10.26 | 10.44 | 10.44 | 83,800 |
Jun 10, 2022 | 10.84 | 10.98 | 10.64 | 10.68 | 10.68 | 64,500 |
Jun 09, 2022 | 10.99 | 11.28 | 10.90 | 11.10 | 11.10 | 56,100 |
Jun 08, 2022 | 11.39 | 11.39 | 11.03 | 11.07 | 11.07 | 78,400 |
Jun 07, 2022 | 11.07 | 11.51 | 10.89 | 11.40 | 11.40 | 112,100 |
Jun 06, 2022 | 11.56 | 11.57 | 10.99 | 11.20 | 11.20 | 159,600 |
Jun 03, 2022 | 12.41 | 12.41 | 10.95 | 11.43 | 11.43 | 175,300 |
Jun 02, 2022 | 13.89 | 14.25 | 12.33 | 12.33 | 12.33 | 291,000 |
Jun 01, 2022 | 12.57 | 12.80 | 12.04 | 12.66 | 12.66 | 179,600 |
May 31, 2022 | 12.45 | 12.62 | 11.96 | 12.47 | 12.47 | 127,600 |
May 27, 2022 | 11.89 | 12.55 | 11.82 | 12.51 | 12.51 | 94,300 |
May 26, 2022 | 11.43 | 11.96 | 11.43 | 11.85 | 11.85 | 65,100 |
May 25, 2022 | 10.50 | 11.34 | 10.50 | 11.32 | 11.32 | 96,600 |
May 24, 2022 | 10.72 | 10.72 | 10.14 | 10.51 | 10.51 | 124,900 |
May 23, 2022 | 10.94 | 10.98 | 10.49 | 10.83 | 10.83 | 81,700 |
May 20, 2022 | 11.60 | 11.60 | 10.62 | 10.86 | 10.86 | 97,800 |
May 19, 2022 | 11.62 | 11.70 | 11.27 | 11.32 | 11.32 | 65,300 |
May 18, 2022 | 12.10 | 12.10 | 11.59 | 11.77 | 11.77 | 64,800 |
May 17, 2022 | 12.05 | 12.36 | 11.82 | 12.33 | 12.33 | 67,000 |
May 16, 2022 | 11.79 | 12.01 | 11.69 | 11.79 | 11.79 | 46,200 |
May 13, 2022 | 11.32 | 11.86 | 11.31 | 11.78 | 11.78 | 123,700 |
May 12, 2022 | 11.00 | 11.48 | 10.88 | 11.29 | 11.29 | 101,200 |
May 11, 2022 | 11.80 | 11.95 | 10.98 | 11.08 | 11.08 | 90,200 |
May 10, 2022 | 12.48 | 12.48 | 11.63 | 11.87 | 11.87 | 85,700 |
May 09, 2022 | 12.23 | 12.46 | 12.08 | 12.23 | 12.23 | 89,900 |
May 06, 2022 | 12.32 | 12.76 | 12.00 | 12.42 | 12.42 | 91,900 |
May 05, 2022 | 12.58 | 12.58 | 12.15 | 12.43 | 12.43 | 81,200 |
May 04, 2022 | 12.44 | 12.83 | 12.26 | 12.80 | 12.80 | 67,400 |
May 03, 2022 | 12.63 | 12.63 | 12.27 | 12.46 | 12.46 | 73,200 |
May 02, 2022 | 12.20 | 12.67 | 12.12 | 12.67 | 12.67 | 113,600 |
Apr 29, 2022 | 12.07 | 12.32 | 12.02 | 12.25 | 12.25 | 131,100 |
Apr 28, 2022 | 11.79 | 12.33 | 11.60 | 12.21 | 12.21 | 67,200 |
Apr 27, 2022 | 11.85 | 11.99 | 11.60 | 11.71 | 11.71 | 81,200 |
Apr 26, 2022 | 11.81 | 12.02 | 11.69 | 11.84 | 11.84 | 81,800 |
Apr 25, 2022 | 11.81 | 11.95 | 11.56 | 11.92 | 11.92 | 88,800 |
Apr 22, 2022 | 12.08 | 12.14 | 11.68 | 11.81 | 11.81 | 66,800 |
Apr 21, 2022 | 12.51 | 12.67 | 12.10 | 12.16 | 12.16 | 44,300 |
Apr 20, 2022 | 12.65 | 12.65 | 12.35 | 12.38 | 12.38 | 49,200 |
Apr 19, 2022 | 12.11 | 12.58 | 12.05 | 12.50 | 12.50 | 147,600 |
Apr 18, 2022 | 12.36 | 12.45 | 12.11 | 12.17 | 12.17 | 74,000 |
Apr 14, 2022 | 12.55 | 12.69 | 12.19 | 12.36 | 12.36 | 95,400 |
Apr 13, 2022 | 12.53 | 12.69 | 12.40 | 12.48 | 12.48 | 110,000 |
Apr 12, 2022 | 12.37 | 12.85 | 12.37 | 12.51 | 12.51 | 93,500 |
Apr 11, 2022 | 12.19 | 12.51 | 12.16 | 12.29 | 12.29 | 91,400 |
Apr 08, 2022 | 12.20 | 12.60 | 12.14 | 12.32 | 12.32 | 79,100 |
Apr 07, 2022 | 12.27 | 12.33 | 11.81 | 12.14 | 12.14 | 100,700 |
Apr 06, 2022 | 12.31 | 12.40 | 12.19 | 12.31 | 12.31 | 149,300 |
Apr 05, 2022 | 12.34 | 12.52 | 12.27 | 12.44 | 12.44 | 82,500 |
Apr 04, 2022 | 12.21 | 12.50 | 12.14 | 12.37 | 12.37 | 93,500 |
Apr 01, 2022 | 12.36 | 12.42 | 11.96 | 12.18 | 12.18 | 173,900 |
Mar 31, 2022 | 12.52 | 12.56 | 12.21 | 12.23 | 12.23 | 101,900 |
Mar 30, 2022 | 12.61 | 12.74 | 12.40 | 12.59 | 12.59 | 107,800 |
Mar 29, 2022 | 12.43 | 12.81 | 12.40 | 12.63 | 12.63 | 95,000 |
Mar 28, 2022 | 12.38 | 12.46 | 12.05 | 12.24 | 12.24 | 126,500 |
Mar 25, 2022 | 12.71 | 12.71 | 12.28 | 12.43 | 12.43 | 96,800 |
Mar 24, 2022 | 12.82 | 12.83 | 12.58 | 12.62 | 12.62 | 98,300 |
Mar 23, 2022 | 13.18 | 13.30 | 12.78 | 12.81 | 12.81 | 76,400 |
Mar 22, 2022 | 13.08 | 13.33 | 13.05 | 13.31 | 13.31 | 95,700 |
Mar 21, 2022 | 13.60 | 13.70 | 12.82 | 12.94 | 12.94 | 95,700 |
Mar 18, 2022 | 13.30 | 13.72 | 13.22 | 13.70 | 13.70 | 130,400 |
Mar 17, 2022 | 13.10 | 13.39 | 12.89 | 13.33 | 13.33 | 106,800 |
Mar 16, 2022 | 13.21 | 13.56 | 12.99 | 13.27 | 13.27 | 140,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |