Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 11.46 | 11.90 | 11.09 | 11.32 | 11.32 | 1,120,000 |
Aug 12, 2022 | 11.21 | 11.51 | 11.11 | 11.45 | 11.45 | 988,400 |
Aug 11, 2022 | 11.50 | 11.78 | 11.01 | 11.03 | 11.03 | 1,213,100 |
Aug 10, 2022 | 10.96 | 11.48 | 10.22 | 11.39 | 11.39 | 1,635,800 |
Aug 09, 2022 | 11.14 | 11.39 | 10.82 | 10.83 | 10.83 | 1,255,100 |
Aug 08, 2022 | 11.66 | 11.93 | 11.19 | 11.40 | 11.40 | 1,291,000 |
Aug 05, 2022 | 11.39 | 11.67 | 11.12 | 11.38 | 11.38 | 1,325,600 |
Aug 04, 2022 | 10.81 | 11.27 | 10.78 | 11.21 | 11.21 | 1,393,200 |
Aug 03, 2022 | 10.65 | 10.71 | 10.37 | 10.65 | 10.65 | 872,500 |
Aug 02, 2022 | 9.95 | 10.70 | 9.73 | 10.55 | 10.55 | 1,168,900 |
Jul 29, 2022 | 10.21 | 10.53 | 10.10 | 10.28 | 10.28 | 1,223,800 |
Jul 28, 2022 | 9.80 | 10.78 | 9.73 | 10.32 | 10.32 | 2,324,900 |
Jul 27, 2022 | 8.65 | 9.12 | 8.65 | 9.07 | 9.07 | 830,000 |
Jul 26, 2022 | 8.80 | 8.81 | 8.44 | 8.51 | 8.51 | 686,400 |
Jul 25, 2022 | 9.02 | 9.02 | 8.62 | 8.93 | 8.93 | 646,800 |
Jul 22, 2022 | 9.49 | 9.66 | 8.98 | 9.04 | 9.04 | 765,000 |
Jul 21, 2022 | 9.40 | 9.59 | 9.24 | 9.40 | 9.40 | 751,300 |
Jul 20, 2022 | 9.23 | 9.58 | 9.22 | 9.41 | 9.41 | 804,200 |
Jul 19, 2022 | 9.09 | 9.25 | 8.80 | 9.20 | 9.20 | 972,100 |
Jul 18, 2022 | 8.39 | 9.08 | 8.37 | 8.93 | 8.93 | 1,308,800 |
Jul 15, 2022 | 8.69 | 8.73 | 7.87 | 8.21 | 8.21 | 2,250,100 |
Jul 14, 2022 | 8.78 | 9.00 | 8.68 | 8.78 | 8.78 | 937,200 |
Jul 13, 2022 | 8.57 | 9.15 | 8.34 | 8.94 | 8.94 | 1,061,600 |
Jul 12, 2022 | 8.85 | 9.06 | 8.55 | 8.81 | 8.81 | 883,500 |
Jul 11, 2022 | 9.41 | 9.43 | 8.72 | 8.86 | 8.86 | 1,475,900 |
Jul 08, 2022 | 9.20 | 9.69 | 9.14 | 9.46 | 9.46 | 862,700 |
Jul 07, 2022 | 8.53 | 9.48 | 8.53 | 9.38 | 9.38 | 1,264,300 |
Jul 06, 2022 | 8.35 | 8.73 | 8.33 | 8.60 | 8.60 | 1,149,600 |
Jul 05, 2022 | 7.99 | 8.40 | 7.73 | 8.40 | 8.40 | 1,289,600 |
Jul 04, 2022 | 8.25 | 8.30 | 8.06 | 8.13 | 8.13 | 200,900 |
Jun 30, 2022 | 7.93 | 8.27 | 7.76 | 8.13 | 8.13 | 1,196,000 |
Jun 29, 2022 | 8.31 | 8.31 | 7.95 | 8.11 | 8.11 | 1,333,400 |
Jun 28, 2022 | 8.72 | 8.85 | 8.25 | 8.31 | 8.31 | 908,200 |
Jun 27, 2022 | 8.95 | 8.98 | 8.56 | 8.68 | 8.68 | 748,600 |
Jun 24, 2022 | 8.89 | 9.02 | 8.68 | 8.84 | 8.84 | 789,900 |
Jun 23, 2022 | 8.46 | 8.80 | 8.33 | 8.79 | 8.79 | 1,154,300 |
Jun 22, 2022 | 8.13 | 8.69 | 8.10 | 8.39 | 8.39 | 1,095,700 |
Jun 21, 2022 | 8.30 | 8.62 | 8.15 | 8.36 | 8.36 | 1,143,500 |
Jun 20, 2022 | 8.08 | 8.39 | 8.01 | 8.31 | 8.31 | 309,600 |
Jun 17, 2022 | 7.76 | 8.25 | 7.70 | 8.05 | 8.05 | 2,220,400 |
Jun 16, 2022 | 7.76 | 7.97 | 7.49 | 7.57 | 7.57 | 1,171,400 |
Jun 15, 2022 | 7.73 | 8.17 | 7.56 | 8.05 | 8.05 | 1,273,300 |
Jun 14, 2022 | 7.79 | 7.85 | 7.46 | 7.55 | 7.55 | 1,157,200 |
Jun 13, 2022 | 8.15 | 8.25 | 7.59 | 7.69 | 7.69 | 1,357,500 |
Jun 10, 2022 | 8.74 | 8.94 | 8.56 | 8.64 | 8.64 | 975,700 |
Jun 09, 2022 | 9.18 | 9.24 | 8.89 | 8.89 | 8.89 | 1,227,000 |
Jun 08, 2022 | 9.37 | 9.63 | 9.21 | 9.37 | 9.37 | 1,292,800 |
Jun 07, 2022 | 9.25 | 9.51 | 9.19 | 9.50 | 9.50 | 1,086,400 |
Jun 06, 2022 | 9.45 | 9.87 | 9.18 | 9.50 | 9.50 | 1,603,200 |
Jun 03, 2022 | 9.37 | 9.54 | 9.07 | 9.20 | 9.20 | 1,332,400 |
Jun 02, 2022 | 9.02 | 9.64 | 8.91 | 9.53 | 9.53 | 1,887,600 |
Jun 01, 2022 | 9.22 | 9.46 | 8.89 | 8.98 | 8.98 | 1,586,900 |
May 31, 2022 | 9.87 | 10.01 | 9.13 | 9.16 | 9.16 | 20,044,700 |
May 30, 2022 | 10.09 | 10.17 | 9.70 | 10.12 | 10.12 | 987,200 |
May 27, 2022 | 9.48 | 9.98 | 9.42 | 9.96 | 9.96 | 1,580,500 |
May 26, 2022 | 8.83 | 9.47 | 8.69 | 9.39 | 9.39 | 1,425,400 |
May 25, 2022 | 8.50 | 8.86 | 8.36 | 8.78 | 8.78 | 1,474,900 |
May 24, 2022 | 9.01 | 9.08 | 8.39 | 8.44 | 8.44 | 1,548,700 |
May 20, 2022 | 9.60 | 9.64 | 8.75 | 9.30 | 9.30 | 1,920,300 |
May 19, 2022 | 8.91 | 9.62 | 8.88 | 9.50 | 9.50 | 1,647,800 |
May 18, 2022 | 8.94 | 9.49 | 8.83 | 8.91 | 8.91 | 1,153,500 |
May 17, 2022 | 8.80 | 9.05 | 8.49 | 8.98 | 8.98 | 1,658,000 |
May 16, 2022 | 8.89 | 9.02 | 8.47 | 8.47 | 8.47 | 1,864,200 |
May 13, 2022 | 8.50 | 9.12 | 8.46 | 8.87 | 8.87 | 2,159,400 |
May 12, 2022 | 7.69 | 8.62 | 7.55 | 8.16 | 8.16 | 2,423,400 |
May 11, 2022 | 8.67 | 8.71 | 7.84 | 7.87 | 7.87 | 2,256,900 |
May 10, 2022 | 9.49 | 9.49 | 8.39 | 8.64 | 8.64 | 2,760,900 |
May 09, 2022 | 9.74 | 9.76 | 8.90 | 8.97 | 8.97 | 1,894,400 |
May 06, 2022 | 10.55 | 10.57 | 9.78 | 10.05 | 10.05 | 1,714,500 |
May 05, 2022 | 11.46 | 11.46 | 10.57 | 10.69 | 10.69 | 1,368,100 |
May 04, 2022 | 11.22 | 11.70 | 10.99 | 11.67 | 11.67 | 1,699,900 |
May 03, 2022 | 10.93 | 11.37 | 10.77 | 11.10 | 11.10 | 1,184,400 |
May 02, 2022 | 10.62 | 10.96 | 10.46 | 10.95 | 10.95 | 1,128,000 |
Apr 29, 2022 | 10.66 | 11.21 | 10.59 | 10.67 | 10.67 | 1,253,800 |
Apr 28, 2022 | 10.85 | 10.97 | 10.14 | 10.81 | 10.81 | 1,421,000 |
Apr 27, 2022 | 11.09 | 11.40 | 10.63 | 10.65 | 10.65 | 1,153,000 |
Apr 26, 2022 | 11.59 | 11.59 | 10.98 | 11.02 | 11.02 | 1,352,400 |
Apr 25, 2022 | 11.12 | 11.65 | 10.99 | 11.57 | 11.57 | 1,414,100 |
Apr 22, 2022 | 11.66 | 11.93 | 11.14 | 11.25 | 11.25 | 3,129,200 |
Apr 21, 2022 | 12.59 | 12.79 | 11.47 | 11.57 | 11.57 | 1,445,100 |
Apr 20, 2022 | 13.07 | 13.07 | 12.45 | 12.46 | 12.46 | 1,073,500 |
Apr 19, 2022 | 12.69 | 13.32 | 12.47 | 13.09 | 13.09 | 1,472,900 |
Apr 18, 2022 | 12.75 | 12.79 | 12.33 | 12.51 | 12.51 | 1,117,900 |
Apr 14, 2022 | 13.22 | 13.30 | 12.78 | 12.81 | 12.81 | 1,015,300 |
Apr 13, 2022 | 13.17 | 13.34 | 13.00 | 13.20 | 13.20 | 899,700 |
Apr 12, 2022 | 13.76 | 13.97 | 13.04 | 13.11 | 13.11 | 1,368,500 |
Apr 11, 2022 | 13.21 | 13.79 | 13.09 | 13.61 | 13.61 | 1,072,600 |
Apr 08, 2022 | 13.91 | 14.07 | 13.40 | 13.40 | 13.40 | 937,700 |
Apr 07, 2022 | 14.01 | 14.26 | 13.60 | 13.98 | 13.98 | 1,171,700 |
Apr 06, 2022 | 14.64 | 14.80 | 13.68 | 14.01 | 14.01 | 1,729,300 |
Apr 05, 2022 | 15.50 | 15.53 | 14.84 | 14.90 | 14.90 | 1,135,200 |
Apr 04, 2022 | 14.45 | 15.69 | 14.45 | 15.50 | 15.50 | 1,647,000 |
Apr 01, 2022 | 14.84 | 14.96 | 14.28 | 14.45 | 14.45 | 1,151,100 |
Mar 31, 2022 | 14.87 | 15.17 | 14.55 | 14.55 | 14.55 | 907,900 |
Mar 30, 2022 | 15.15 | 15.45 | 14.71 | 14.80 | 14.80 | 918,300 |
Mar 29, 2022 | 14.77 | 15.42 | 14.60 | 15.35 | 15.35 | 1,237,800 |
Mar 28, 2022 | 14.69 | 15.17 | 14.24 | 14.52 | 14.52 | 934,900 |
Mar 25, 2022 | 15.38 | 15.38 | 14.40 | 14.67 | 14.67 | 1,643,300 |
Mar 24, 2022 | 15.26 | 15.39 | 14.76 | 15.38 | 15.38 | 1,156,800 |
Mar 23, 2022 | 15.05 | 15.69 | 14.72 | 15.22 | 15.22 | 1,324,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |