Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 13.67 | 14.11 | 13.62 | 13.93 | 13.93 | 99,561 |
Aug 11, 2022 | 14.06 | 14.15 | 13.53 | 13.60 | 13.60 | 269,200 |
Aug 10, 2022 | 14.35 | 14.35 | 13.82 | 14.04 | 14.04 | 225,500 |
Aug 09, 2022 | 14.33 | 14.33 | 13.97 | 14.15 | 14.15 | 188,700 |
Aug 08, 2022 | 14.14 | 14.38 | 14.08 | 14.22 | 14.22 | 188,300 |
Aug 05, 2022 | 13.65 | 13.97 | 13.36 | 13.97 | 13.97 | 193,300 |
Aug 04, 2022 | 13.35 | 14.23 | 13.35 | 14.06 | 14.06 | 278,100 |
Aug 03, 2022 | 13.75 | 13.75 | 13.12 | 13.33 | 13.33 | 197,000 |
Aug 02, 2022 | 13.64 | 14.02 | 13.48 | 13.50 | 13.50 | 174,000 |
Aug 01, 2022 | 13.82 | 13.84 | 13.52 | 13.63 | 13.63 | 176,600 |
Jul 29, 2022 | 13.88 | 13.89 | 13.32 | 13.72 | 13.72 | 250,900 |
Jul 28, 2022 | 13.25 | 13.87 | 13.08 | 13.68 | 13.68 | 506,500 |
Jul 27, 2022 | 12.59 | 12.96 | 12.37 | 12.86 | 12.86 | 227,000 |
Jul 26, 2022 | 12.38 | 12.56 | 12.28 | 12.46 | 12.46 | 214,400 |
Jul 25, 2022 | 12.45 | 12.45 | 11.87 | 12.27 | 12.27 | 279,100 |
Jul 22, 2022 | 12.60 | 13.04 | 12.40 | 12.43 | 12.43 | 230,900 |
Jul 21, 2022 | 12.20 | 12.66 | 12.15 | 12.57 | 12.57 | 359,400 |
Jul 20, 2022 | 12.87 | 12.90 | 12.16 | 12.22 | 12.22 | 331,600 |
Jul 19, 2022 | 12.81 | 13.19 | 12.69 | 12.82 | 12.82 | 273,300 |
Jul 18, 2022 | 12.69 | 13.05 | 12.60 | 12.66 | 12.66 | 350,200 |
Jul 15, 2022 | 12.55 | 12.55 | 11.97 | 12.44 | 12.44 | 406,400 |
Jul 14, 2022 | 12.24 | 12.57 | 11.73 | 12.45 | 12.45 | 578,300 |
Jul 13, 2022 | 11.33 | 12.89 | 11.28 | 12.74 | 12.74 | 1,151,600 |
Jul 12, 2022 | 11.39 | 11.51 | 10.94 | 11.15 | 11.15 | 314,100 |
Jul 11, 2022 | 11.39 | 11.70 | 11.31 | 11.41 | 11.41 | 257,700 |
Jul 08, 2022 | 11.76 | 11.87 | 11.29 | 11.51 | 11.51 | 297,400 |
Jul 07, 2022 | 11.65 | 12.21 | 11.63 | 11.71 | 11.71 | 232,500 |
Jul 06, 2022 | 11.90 | 12.02 | 11.21 | 11.58 | 11.58 | 566,300 |
Jul 05, 2022 | 12.62 | 12.73 | 11.57 | 11.82 | 11.82 | 426,300 |
Jul 01, 2022 | 12.40 | 12.99 | 12.11 | 12.90 | 12.90 | 383,100 |
Jun 30, 2022 | 12.87 | 13.04 | 12.32 | 12.43 | 12.43 | 297,300 |
Jun 29, 2022 | 13.60 | 13.76 | 12.78 | 13.05 | 13.05 | 396,500 |
Jun 28, 2022 | 13.86 | 13.88 | 13.31 | 13.40 | 13.40 | 238,400 |
Jun 27, 2022 | 13.52 | 13.72 | 13.37 | 13.67 | 13.67 | 306,900 |
Jun 24, 2022 | 13.03 | 13.51 | 12.75 | 13.44 | 13.44 | 295,100 |
Jun 23, 2022 | 13.40 | 13.70 | 12.84 | 12.96 | 12.96 | 335,100 |
Jun 22, 2022 | 13.64 | 13.81 | 13.32 | 13.39 | 13.39 | 263,300 |
Jun 21, 2022 | 13.58 | 13.92 | 13.45 | 13.56 | 13.56 | 289,200 |
Jun 17, 2022 | 13.65 | 13.76 | 13.33 | 13.51 | 13.51 | 409,500 |
Jun 16, 2022 | 13.34 | 13.92 | 13.08 | 13.74 | 13.74 | 293,900 |
Jun 15, 2022 | 13.34 | 13.70 | 13.11 | 13.55 | 13.55 | 302,300 |
Jun 14, 2022 | 13.74 | 13.74 | 12.97 | 13.07 | 13.07 | 314,500 |
Jun 13, 2022 | 14.30 | 14.33 | 13.70 | 13.72 | 13.72 | 382,900 |
Jun 10, 2022 | 14.00 | 14.88 | 13.80 | 14.78 | 14.78 | 338,500 |
Jun 09, 2022 | 14.53 | 14.53 | 14.06 | 14.08 | 14.08 | 209,700 |
Jun 08, 2022 | 14.75 | 14.75 | 14.41 | 14.53 | 14.53 | 166,500 |
Jun 07, 2022 | 14.79 | 14.95 | 14.55 | 14.85 | 14.85 | 172,400 |
Jun 06, 2022 | 15.17 | 15.21 | 14.68 | 14.77 | 14.77 | 148,300 |
Jun 03, 2022 | 15.37 | 15.56 | 15.03 | 15.05 | 15.05 | 191,900 |
Jun 02, 2022 | 14.50 | 15.60 | 14.48 | 15.46 | 15.46 | 339,700 |
Jun 01, 2022 | 14.25 | 14.53 | 14.05 | 14.35 | 14.35 | 246,900 |
May 31, 2022 | 14.49 | 14.81 | 14.00 | 14.11 | 14.11 | 429,200 |
May 27, 2022 | 14.25 | 14.49 | 14.05 | 14.48 | 14.48 | 454,200 |
May 26, 2022 | 14.03 | 14.23 | 13.85 | 14.09 | 14.09 | 232,600 |
May 25, 2022 | 14.15 | 14.24 | 13.90 | 14.13 | 14.13 | 209,300 |
May 24, 2022 | 14.47 | 14.58 | 14.11 | 14.43 | 14.43 | 289,900 |
May 23, 2022 | 14.60 | 14.60 | 14.10 | 14.27 | 14.27 | 329,700 |
May 20, 2022 | 14.63 | 14.67 | 14.06 | 14.18 | 14.18 | 332,800 |
May 19, 2022 | 13.98 | 14.65 | 13.98 | 14.57 | 14.57 | 363,700 |
May 18, 2022 | 14.02 | 14.19 | 13.61 | 13.64 | 13.64 | 497,800 |
May 17, 2022 | 14.38 | 14.46 | 13.85 | 14.12 | 14.12 | 520,600 |
May 16, 2022 | 14.16 | 14.29 | 13.99 | 14.15 | 14.15 | 201,000 |
May 13, 2022 | 13.96 | 14.54 | 13.42 | 14.18 | 14.18 | 318,900 |
May 12, 2022 | 14.86 | 14.87 | 13.73 | 14.03 | 14.03 | 686,200 |
May 11, 2022 | 15.39 | 15.88 | 15.04 | 15.09 | 15.09 | 267,800 |
May 10, 2022 | 15.66 | 15.84 | 15.01 | 15.26 | 15.26 | 276,400 |
May 09, 2022 | 16.52 | 16.66 | 15.34 | 15.46 | 15.46 | 430,600 |
May 06, 2022 | 17.12 | 17.37 | 16.97 | 17.07 | 17.07 | 181,900 |
May 05, 2022 | 18.36 | 18.39 | 17.10 | 17.36 | 17.36 | 291,200 |
May 04, 2022 | 18.13 | 18.29 | 17.71 | 18.21 | 18.21 | 259,200 |
May 03, 2022 | 17.82 | 18.16 | 17.76 | 18.09 | 18.09 | 216,400 |
May 02, 2022 | 17.25 | 17.79 | 17.10 | 17.77 | 17.77 | 408,500 |
Apr 29, 2022 | 18.14 | 18.29 | 17.64 | 17.66 | 17.66 | 263,900 |
Apr 28, 2022 | 17.70 | 17.96 | 17.35 | 17.94 | 17.94 | 315,600 |
Apr 27, 2022 | 17.63 | 17.90 | 17.51 | 17.60 | 17.60 | 395,400 |
Apr 26, 2022 | 18.00 | 18.10 | 17.50 | 17.57 | 17.57 | 440,500 |
Apr 25, 2022 | 18.01 | 18.30 | 17.21 | 17.89 | 17.89 | 520,500 |
Apr 22, 2022 | 19.20 | 19.54 | 18.69 | 18.79 | 18.79 | 320,700 |
Apr 21, 2022 | 20.58 | 20.60 | 19.29 | 19.65 | 19.65 | 395,000 |
Apr 20, 2022 | 20.56 | 20.84 | 20.27 | 20.81 | 20.81 | 159,300 |
Apr 19, 2022 | 21.26 | 21.26 | 20.34 | 20.55 | 20.55 | 313,000 |
Apr 18, 2022 | 21.75 | 22.22 | 21.33 | 21.34 | 21.34 | 467,700 |
Apr 14, 2022 | 20.25 | 21.51 | 20.17 | 21.49 | 21.49 | 894,600 |
Apr 13, 2022 | 19.60 | 20.23 | 19.45 | 20.17 | 20.17 | 438,400 |
Apr 12, 2022 | 19.30 | 19.82 | 19.04 | 19.32 | 19.32 | 557,000 |
Apr 11, 2022 | 19.77 | 19.77 | 18.73 | 19.21 | 19.21 | 334,000 |
Apr 08, 2022 | 18.94 | 19.30 | 18.93 | 19.28 | 19.28 | 380,900 |
Apr 07, 2022 | 18.52 | 19.00 | 18.49 | 18.91 | 18.91 | 323,500 |
Apr 06, 2022 | 18.52 | 18.63 | 18.23 | 18.52 | 18.52 | 211,000 |
Apr 05, 2022 | 18.87 | 19.20 | 18.29 | 18.44 | 18.44 | 232,200 |
Apr 04, 2022 | 19.20 | 19.24 | 18.56 | 18.91 | 18.91 | 231,400 |
Apr 01, 2022 | 18.49 | 19.02 | 18.30 | 18.98 | 18.98 | 240,200 |
Mar 31, 2022 | 18.43 | 18.86 | 18.43 | 18.50 | 18.50 | 258,300 |
Mar 30, 2022 | 18.45 | 18.91 | 18.41 | 18.46 | 18.46 | 247,900 |
Mar 29, 2022 | 17.86 | 18.44 | 17.64 | 18.43 | 18.43 | 255,000 |
Mar 28, 2022 | 18.75 | 18.82 | 18.20 | 18.30 | 18.30 | 380,300 |
Mar 25, 2022 | 19.27 | 19.29 | 18.88 | 19.11 | 19.11 | 171,300 |
Mar 24, 2022 | 19.84 | 19.90 | 18.98 | 19.23 | 19.23 | 576,600 |
Mar 23, 2022 | 19.27 | 19.67 | 19.02 | 19.64 | 19.64 | 367,800 |
Mar 22, 2022 | 19.45 | 19.50 | 18.89 | 19.17 | 19.17 | 327,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |