Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 15.48 | 15.69 | 14.53 | 14.56 | 14.56 | 1,315,887 |
Aug 18, 2022 | 15.39 | 16.49 | 15.33 | 16.13 | 16.13 | 4,515,600 |
Aug 17, 2022 | 15.43 | 15.72 | 14.51 | 15.08 | 15.08 | 3,792,100 |
Aug 16, 2022 | 16.62 | 16.98 | 15.46 | 15.76 | 15.76 | 3,962,400 |
Aug 15, 2022 | 15.75 | 16.81 | 15.63 | 16.56 | 16.56 | 7,171,500 |
Aug 12, 2022 | 14.90 | 15.61 | 14.46 | 15.58 | 15.58 | 4,622,100 |
Aug 11, 2022 | 15.25 | 15.30 | 14.41 | 14.66 | 14.66 | 3,443,600 |
Aug 10, 2022 | 15.09 | 15.28 | 14.39 | 15.01 | 15.01 | 5,197,000 |
Aug 09, 2022 | 14.56 | 15.12 | 14.27 | 14.66 | 14.66 | 5,064,300 |
Aug 08, 2022 | 14.77 | 16.39 | 14.73 | 14.84 | 14.84 | 7,262,100 |
Aug 05, 2022 | 12.88 | 14.48 | 12.65 | 14.45 | 14.45 | 9,070,900 |
Aug 04, 2022 | 11.72 | 12.64 | 11.69 | 12.33 | 12.33 | 5,116,000 |
Aug 03, 2022 | 11.75 | 11.95 | 11.38 | 11.66 | 11.66 | 3,014,100 |
Aug 02, 2022 | 10.70 | 11.82 | 10.67 | 11.71 | 11.71 | 3,820,100 |
Aug 01, 2022 | 11.16 | 11.25 | 10.74 | 11.02 | 11.02 | 2,936,300 |
Jul 29, 2022 | 10.73 | 11.48 | 10.45 | 11.33 | 11.33 | 5,000,900 |
Jul 28, 2022 | 9.91 | 11.26 | 9.78 | 10.69 | 10.69 | 8,662,700 |
Jul 27, 2022 | 8.39 | 8.75 | 8.28 | 8.73 | 8.73 | 2,254,800 |
Jul 26, 2022 | 8.28 | 8.30 | 8.02 | 8.15 | 8.15 | 2,019,100 |
Jul 25, 2022 | 8.62 | 8.62 | 8.15 | 8.41 | 8.41 | 2,209,100 |
Jul 22, 2022 | 9.19 | 9.24 | 8.53 | 8.65 | 8.65 | 2,608,000 |
Jul 21, 2022 | 9.11 | 9.34 | 8.97 | 9.21 | 9.21 | 3,091,700 |
Jul 20, 2022 | 8.54 | 9.16 | 8.50 | 9.12 | 9.12 | 2,987,800 |
Jul 19, 2022 | 8.20 | 8.48 | 8.02 | 8.47 | 8.47 | 2,282,600 |
Jul 18, 2022 | 7.95 | 8.38 | 7.91 | 8.02 | 8.02 | 2,936,600 |
Jul 15, 2022 | 7.80 | 7.97 | 7.16 | 7.74 | 7.74 | 3,645,300 |
Jul 14, 2022 | 7.70 | 7.85 | 7.53 | 7.70 | 7.70 | 2,521,900 |
Jul 13, 2022 | 7.60 | 8.04 | 7.39 | 7.79 | 7.79 | 1,923,800 |
Jul 12, 2022 | 7.90 | 8.02 | 7.60 | 7.91 | 7.91 | 1,961,200 |
Jul 11, 2022 | 8.65 | 8.74 | 7.92 | 7.93 | 7.93 | 2,058,500 |
Jul 08, 2022 | 8.26 | 9.01 | 8.15 | 8.83 | 8.83 | 2,800,000 |
Jul 07, 2022 | 7.61 | 8.45 | 7.61 | 8.45 | 8.45 | 2,316,200 |
Jul 06, 2022 | 7.68 | 7.85 | 7.34 | 7.59 | 7.59 | 2,244,200 |
Jul 05, 2022 | 7.10 | 7.58 | 6.74 | 7.57 | 7.57 | 2,521,100 |
Jul 01, 2022 | 7.17 | 7.48 | 6.96 | 7.15 | 7.15 | 2,228,700 |
Jun 30, 2022 | 6.87 | 7.16 | 6.65 | 7.16 | 7.16 | 3,033,300 |
Jun 29, 2022 | 7.43 | 7.43 | 6.78 | 7.01 | 7.01 | 3,549,500 |
Jun 28, 2022 | 7.87 | 8.35 | 7.48 | 7.58 | 7.58 | 2,873,600 |
Jun 27, 2022 | 8.42 | 8.47 | 7.74 | 7.85 | 7.85 | 2,852,500 |
Jun 24, 2022 | 8.67 | 8.82 | 8.28 | 8.40 | 8.40 | 5,682,700 |
Jun 23, 2022 | 8.01 | 8.53 | 7.82 | 8.52 | 8.52 | 3,993,200 |
Jun 22, 2022 | 7.49 | 8.24 | 7.48 | 8.06 | 8.06 | 3,052,300 |
Jun 21, 2022 | 7.56 | 8.21 | 7.48 | 7.84 | 7.84 | 4,306,700 |
Jun 17, 2022 | 6.31 | 7.32 | 6.27 | 7.30 | 7.30 | 4,262,700 |
Jun 16, 2022 | 6.49 | 6.60 | 6.07 | 6.27 | 6.27 | 3,899,800 |
Jun 15, 2022 | 6.62 | 7.05 | 6.42 | 6.83 | 6.83 | 5,753,200 |
Jun 14, 2022 | 7.10 | 7.10 | 6.45 | 6.53 | 6.53 | 4,047,200 |
Jun 13, 2022 | 7.67 | 7.75 | 6.99 | 7.07 | 7.07 | 4,290,800 |
Jun 10, 2022 | 8.65 | 8.72 | 8.09 | 8.20 | 8.20 | 2,580,600 |
Jun 09, 2022 | 9.10 | 9.36 | 8.75 | 8.79 | 8.79 | 2,374,800 |
Jun 08, 2022 | 9.29 | 9.70 | 9.10 | 9.18 | 9.18 | 2,715,100 |
Jun 07, 2022 | 9.03 | 9.80 | 8.97 | 9.37 | 9.37 | 4,692,500 |
Jun 06, 2022 | 9.56 | 9.95 | 8.95 | 9.26 | 9.26 | 5,635,600 |
Jun 03, 2022 | 8.58 | 8.95 | 8.39 | 8.81 | 8.81 | 5,460,900 |
Jun 02, 2022 | 8.03 | 8.98 | 7.85 | 8.95 | 8.95 | 4,472,300 |
Jun 01, 2022 | 8.62 | 8.87 | 7.95 | 8.00 | 8.00 | 2,927,900 |
May 31, 2022 | 9.08 | 9.22 | 8.53 | 8.64 | 8.64 | 4,644,800 |
May 27, 2022 | 8.09 | 8.86 | 8.08 | 8.86 | 8.86 | 3,869,600 |
May 26, 2022 | 7.40 | 8.16 | 7.33 | 7.98 | 7.98 | 4,355,700 |
May 25, 2022 | 6.96 | 7.49 | 6.80 | 7.39 | 7.39 | 3,552,300 |
May 24, 2022 | 7.57 | 7.57 | 6.83 | 6.94 | 6.94 | 3,782,900 |
May 23, 2022 | 7.67 | 7.86 | 7.20 | 7.78 | 7.78 | 3,486,000 |
May 20, 2022 | 7.86 | 7.96 | 7.15 | 7.59 | 7.59 | 3,816,500 |
May 19, 2022 | 7.36 | 7.97 | 7.36 | 7.69 | 7.69 | 6,127,000 |
May 18, 2022 | 7.71 | 8.05 | 7.33 | 7.41 | 7.41 | 4,496,600 |
May 17, 2022 | 7.43 | 7.87 | 7.23 | 7.84 | 7.84 | 4,586,200 |
May 16, 2022 | 7.76 | 7.89 | 7.20 | 7.23 | 7.23 | 4,072,100 |
May 13, 2022 | 6.66 | 7.91 | 6.66 | 7.76 | 7.76 | 6,486,600 |
May 12, 2022 | 6.15 | 7.01 | 5.72 | 6.48 | 6.48 | 7,528,700 |
May 11, 2022 | 6.80 | 7.04 | 6.30 | 6.32 | 6.32 | 6,162,700 |
May 10, 2022 | 7.86 | 7.95 | 6.59 | 6.94 | 6.94 | 5,219,600 |
May 09, 2022 | 8.50 | 8.70 | 7.33 | 7.37 | 7.37 | 6,253,700 |
May 06, 2022 | 7.81 | 9.08 | 7.44 | 8.79 | 8.79 | 7,418,000 |
May 05, 2022 | 8.11 | 8.23 | 7.41 | 7.64 | 7.64 | 3,258,400 |
May 04, 2022 | 7.81 | 8.31 | 7.51 | 8.25 | 8.25 | 4,205,300 |
May 03, 2022 | 7.45 | 8.02 | 7.37 | 7.77 | 7.77 | 3,372,300 |
May 02, 2022 | 7.10 | 7.62 | 7.01 | 7.58 | 7.58 | 5,012,000 |
Apr 29, 2022 | 7.68 | 7.92 | 7.13 | 7.17 | 7.17 | 2,794,000 |
Apr 28, 2022 | 7.62 | 7.89 | 7.08 | 7.77 | 7.77 | 3,871,500 |
Apr 27, 2022 | 7.43 | 7.99 | 7.39 | 7.56 | 7.56 | 3,361,500 |
Apr 26, 2022 | 7.80 | 7.94 | 7.45 | 7.48 | 7.48 | 3,133,800 |
Apr 25, 2022 | 7.65 | 8.04 | 7.57 | 7.93 | 7.93 | 3,788,200 |
Apr 22, 2022 | 8.19 | 8.36 | 7.70 | 7.78 | 7.78 | 3,686,300 |
Apr 21, 2022 | 9.19 | 9.50 | 8.02 | 8.15 | 8.15 | 3,892,300 |
Apr 20, 2022 | 9.80 | 9.86 | 9.01 | 9.04 | 9.04 | 3,160,600 |
Apr 19, 2022 | 9.42 | 9.85 | 9.30 | 9.80 | 9.80 | 2,598,900 |
Apr 18, 2022 | 9.49 | 9.64 | 8.96 | 9.37 | 9.37 | 3,353,000 |
Apr 14, 2022 | 10.12 | 10.18 | 9.45 | 9.46 | 9.46 | 2,090,900 |
Apr 13, 2022 | 9.79 | 10.16 | 9.53 | 10.12 | 10.12 | 2,397,800 |
Apr 12, 2022 | 10.18 | 10.52 | 9.78 | 9.81 | 9.81 | 3,470,700 |
Apr 11, 2022 | 10.00 | 10.26 | 9.66 | 9.92 | 9.92 | 3,072,400 |
Apr 08, 2022 | 10.52 | 10.58 | 9.98 | 10.24 | 10.24 | 2,016,500 |
Apr 07, 2022 | 10.67 | 11.12 | 10.15 | 10.62 | 10.62 | 2,899,300 |
Apr 06, 2022 | 11.41 | 11.66 | 10.56 | 10.80 | 10.80 | 3,295,200 |
Apr 05, 2022 | 12.14 | 12.46 | 11.56 | 11.72 | 11.72 | 3,130,200 |
Apr 04, 2022 | 11.32 | 12.36 | 11.32 | 12.15 | 12.15 | 3,368,800 |
Apr 01, 2022 | 10.99 | 11.51 | 10.99 | 11.32 | 11.32 | 2,820,300 |
Mar 31, 2022 | 11.07 | 11.42 | 10.91 | 11.01 | 11.01 | 1,888,800 |
Mar 30, 2022 | 11.40 | 11.84 | 11.06 | 11.16 | 11.16 | 3,411,600 |
Mar 29, 2022 | 11.20 | 11.94 | 10.94 | 11.58 | 11.58 | 4,035,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |