Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | - | - | - | - | - | - |
Aug 16, 2022 | 20.51 | 20.60 | 20.48 | 20.48 | 20.48 | 465,900 |
Aug 15, 2022 | 20.50 | 20.62 | 20.47 | 20.59 | 20.59 | 482,700 |
Aug 12, 2022 | 20.55 | 20.55 | 20.49 | 20.52 | 20.52 | 334,300 |
Aug 11, 2022 | 20.57 | 20.58 | 20.49 | 20.50 | 20.50 | 936,500 |
Aug 10, 2022 | 20.58 | 20.73 | 20.45 | 20.54 | 20.54 | 1,053,100 |
Aug 09, 2022 | 20.39 | 20.61 | 20.36 | 20.59 | 20.59 | 646,700 |
Aug 08, 2022 | 20.22 | 20.43 | 20.22 | 20.39 | 20.39 | 638,700 |
Aug 05, 2022 | 20.25 | 20.34 | 20.12 | 20.16 | 20.16 | 819,400 |
Aug 04, 2022 | 20.43 | 20.48 | 20.21 | 20.21 | 20.21 | 749,200 |
Aug 03, 2022 | 20.43 | 20.53 | 20.30 | 20.46 | 20.46 | 1,457,300 |
Aug 02, 2022 | 20.27 | 20.58 | 20.20 | 20.33 | 20.33 | 1,077,300 |
Aug 01, 2022 | 20.20 | 20.32 | 20.16 | 20.28 | 20.28 | 551,900 |
Jul 29, 2022 | 20.32 | 20.34 | 20.13 | 20.28 | 20.28 | 776,200 |
Jul 28, 2022 | 20.19 | 20.34 | 20.19 | 20.33 | 20.33 | 1,446,000 |
Jul 27, 2022 | 20.15 | 20.21 | 20.08 | 20.19 | 20.19 | 1,368,000 |
Jul 26, 2022 | 20.22 | 20.24 | 20.09 | 20.10 | 20.10 | 1,374,500 |
Jul 25, 2022 | 20.22 | 20.29 | 20.17 | 20.28 | 20.28 | 853,100 |
Jul 22, 2022 | 20.30 | 20.34 | 20.19 | 20.23 | 20.23 | 846,600 |
Jul 21, 2022 | 20.25 | 20.34 | 20.20 | 20.26 | 20.26 | 1,547,600 |
Jul 20, 2022 | 20.23 | 20.28 | 20.14 | 20.28 | 20.28 | 1,511,700 |
Jul 19, 2022 | 20.12 | 20.25 | 20.09 | 20.20 | 20.20 | 1,361,600 |
Jul 18, 2022 | 20.18 | 20.24 | 20.02 | 20.09 | 20.09 | 1,629,900 |
Jul 15, 2022 | 20.21 | 20.21 | 20.04 | 20.14 | 20.14 | 1,504,300 |
Jul 14, 2022 | 20.00 | 20.11 | 19.95 | 20.08 | 20.08 | 1,327,500 |
Jul 13, 2022 | 19.80 | 20.26 | 19.80 | 20.15 | 20.15 | 2,456,900 |
Jul 12, 2022 | 20.12 | 20.30 | 19.79 | 19.82 | 19.82 | 3,839,500 |
Jul 11, 2022 | 19.97 | 20.34 | 19.86 | 20.32 | 20.32 | 2,431,500 |
Jul 08, 2022 | 19.74 | 20.27 | 19.74 | 20.10 | 20.10 | 2,287,200 |
Jul 07, 2022 | 20.35 | 20.41 | 19.79 | 19.90 | 19.90 | 5,334,600 |
Jul 06, 2022 | 20.54 | 20.71 | 20.29 | 20.36 | 20.36 | 13,352,300 |
Jul 05, 2022 | 14.06 | 14.06 | 12.08 | 12.49 | 12.49 | 1,932,600 |
Jul 01, 2022 | 12.73 | 14.59 | 12.65 | 14.56 | 14.56 | 1,860,900 |
Jun 30, 2022 | 12.05 | 12.87 | 11.83 | 12.76 | 12.76 | 1,536,400 |
Jun 29, 2022 | 11.92 | 12.25 | 11.77 | 12.21 | 12.21 | 1,054,600 |
Jun 28, 2022 | 12.45 | 12.70 | 11.98 | 12.01 | 12.01 | 1,347,400 |
Jun 27, 2022 | 12.16 | 12.81 | 12.16 | 12.38 | 12.38 | 1,667,600 |
Jun 24, 2022 | 12.45 | 12.70 | 12.07 | 12.10 | 12.10 | 6,720,500 |
Jun 23, 2022 | 13.07 | 13.21 | 12.20 | 12.32 | 12.32 | 1,363,100 |
Jun 22, 2022 | 13.26 | 13.56 | 13.25 | 13.29 | 13.29 | 796,700 |
Jun 21, 2022 | 14.11 | 14.37 | 13.60 | 13.62 | 13.62 | 912,200 |
Jun 17, 2022 | 13.62 | 13.96 | 13.28 | 13.77 | 13.77 | 1,093,500 |
Jun 16, 2022 | 14.35 | 14.42 | 13.55 | 13.70 | 13.70 | 1,065,400 |
Jun 15, 2022 | 14.57 | 14.94 | 14.36 | 14.80 | 14.80 | 916,800 |
Jun 14, 2022 | 14.22 | 14.62 | 14.03 | 14.35 | 14.35 | 919,600 |
Jun 13, 2022 | 14.55 | 14.74 | 13.81 | 14.03 | 14.03 | 1,218,700 |
Jun 10, 2022 | 15.49 | 15.62 | 14.79 | 15.06 | 15.06 | 1,098,100 |
Jun 09, 2022 | 16.49 | 16.63 | 15.74 | 15.77 | 15.77 | 1,037,300 |
Jun 08, 2022 | 16.70 | 16.90 | 16.30 | 16.56 | 16.56 | 953,700 |
Jun 07, 2022 | 16.09 | 16.99 | 15.65 | 16.80 | 16.80 | 2,764,400 |
Jun 06, 2022 | 14.48 | 17.11 | 14.42 | 16.36 | 16.36 | 3,062,000 |
Jun 03, 2022 | 14.45 | 14.59 | 14.15 | 14.22 | 14.22 | 1,147,800 |
Jun 02, 2022 | 14.44 | 14.77 | 14.34 | 14.53 | 14.53 | 821,600 |
Jun 01, 2022 | 14.50 | 14.62 | 13.95 | 14.42 | 14.42 | 1,121,200 |
May 31, 2022 | 15.00 | 15.56 | 14.44 | 14.46 | 14.46 | 1,502,200 |
May 27, 2022 | 14.32 | 14.95 | 14.16 | 14.75 | 14.75 | 1,189,600 |
May 26, 2022 | 13.74 | 14.41 | 13.74 | 14.12 | 14.12 | 1,814,000 |
May 25, 2022 | 13.08 | 13.63 | 13.03 | 13.57 | 13.57 | 697,200 |
May 24, 2022 | 13.31 | 13.31 | 12.67 | 13.11 | 13.11 | 740,600 |
May 23, 2022 | 13.38 | 13.56 | 13.17 | 13.31 | 13.31 | 556,500 |
May 20, 2022 | 14.20 | 14.25 | 12.80 | 13.19 | 13.19 | 880,400 |
May 19, 2022 | 13.94 | 14.42 | 13.85 | 14.07 | 14.07 | 630,000 |
May 18, 2022 | 14.84 | 14.97 | 14.03 | 14.13 | 14.13 | 806,600 |
May 17, 2022 | 14.76 | 15.23 | 14.40 | 14.93 | 14.93 | 1,883,500 |
May 16, 2022 | 14.63 | 14.83 | 14.36 | 14.50 | 14.50 | 775,300 |
May 13, 2022 | 14.40 | 14.98 | 14.33 | 14.66 | 14.66 | 673,400 |
May 12, 2022 | 13.74 | 14.19 | 13.50 | 14.15 | 14.15 | 705,300 |
May 11, 2022 | 14.15 | 14.35 | 13.78 | 13.94 | 13.94 | 974,900 |
May 10, 2022 | 14.71 | 14.74 | 13.61 | 13.92 | 13.92 | 617,500 |
May 09, 2022 | 14.70 | 14.92 | 14.11 | 14.47 | 14.47 | 818,400 |
May 06, 2022 | 14.91 | 15.22 | 14.69 | 14.90 | 14.90 | 703,100 |
May 05, 2022 | 14.67 | 14.89 | 14.02 | 14.79 | 14.79 | 607,600 |
May 04, 2022 | 14.65 | 15.00 | 14.44 | 14.97 | 14.97 | 712,800 |
May 03, 2022 | 14.17 | 14.73 | 14.17 | 14.65 | 14.65 | 371,400 |
May 02, 2022 | 13.81 | 14.12 | 13.61 | 14.08 | 14.08 | 342,100 |
Apr 29, 2022 | 14.21 | 14.58 | 13.90 | 13.94 | 13.94 | 552,800 |
Apr 28, 2022 | 14.13 | 14.27 | 13.61 | 14.21 | 14.21 | 349,500 |
Apr 27, 2022 | 13.64 | 13.96 | 13.52 | 13.84 | 13.84 | 433,200 |
Apr 26, 2022 | 13.91 | 14.14 | 13.48 | 13.54 | 13.54 | 405,900 |
Apr 25, 2022 | 13.70 | 14.18 | 13.23 | 14.07 | 14.07 | 742,100 |
Apr 22, 2022 | 14.19 | 14.45 | 13.79 | 13.91 | 13.91 | 325,800 |
Apr 21, 2022 | 14.63 | 14.82 | 14.23 | 14.35 | 14.35 | 508,100 |
Apr 20, 2022 | 13.83 | 14.70 | 13.83 | 14.48 | 14.48 | 968,600 |
Apr 19, 2022 | 13.10 | 13.62 | 13.10 | 13.50 | 13.50 | 322,800 |
Apr 18, 2022 | 12.75 | 13.35 | 12.75 | 13.07 | 13.07 | 425,300 |
Apr 14, 2022 | 12.69 | 12.96 | 12.57 | 12.72 | 12.72 | 499,400 |
Apr 13, 2022 | 12.47 | 12.77 | 12.42 | 12.64 | 12.64 | 278,200 |
Apr 12, 2022 | 12.40 | 12.69 | 12.29 | 12.40 | 12.40 | 430,900 |
Apr 11, 2022 | 11.93 | 12.40 | 11.90 | 12.26 | 12.26 | 453,100 |
Apr 08, 2022 | 11.77 | 12.31 | 11.69 | 12.04 | 12.04 | 371,000 |
Apr 07, 2022 | 11.87 | 12.04 | 11.55 | 11.89 | 11.89 | 729,300 |
Apr 06, 2022 | 12.56 | 12.57 | 11.69 | 11.84 | 11.84 | 762,900 |
Apr 05, 2022 | 12.84 | 13.04 | 12.60 | 12.63 | 12.63 | 376,500 |
Apr 04, 2022 | 12.66 | 12.85 | 12.45 | 12.68 | 12.68 | 788,200 |
Apr 01, 2022 | 13.03 | 13.03 | 12.21 | 12.57 | 12.57 | 1,030,100 |
Mar 31, 2022 | 13.33 | 13.45 | 12.89 | 12.91 | 12.91 | 503,000 |
Mar 30, 2022 | 13.91 | 14.06 | 13.31 | 13.40 | 13.40 | 673,200 |
Mar 29, 2022 | 13.62 | 14.00 | 13.46 | 13.86 | 13.86 | 457,800 |
Mar 28, 2022 | 13.90 | 13.90 | 13.31 | 13.57 | 13.57 | 670,300 |
Mar 25, 2022 | 14.05 | 14.09 | 13.75 | 13.91 | 13.91 | 584,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |