Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 11.61 | 11.72 | 11.33 | 11.66 | 11.66 | 4,382,100 |
Jun 30, 2022 | 11.42 | 11.70 | 11.30 | 11.59 | 11.59 | 2,670,000 |
Jun 29, 2022 | 12.05 | 12.06 | 11.70 | 11.85 | 11.85 | 4,539,600 |
Jun 28, 2022 | 12.57 | 12.73 | 12.13 | 12.16 | 12.16 | 6,668,900 |
Jun 27, 2022 | 12.22 | 12.40 | 12.02 | 12.29 | 12.29 | 4,528,500 |
Jun 24, 2022 | 11.69 | 12.12 | 11.68 | 12.02 | 12.02 | 7,119,200 |
Jun 23, 2022 | 12.30 | 12.33 | 11.21 | 11.38 | 11.38 | 11,194,100 |
Jun 22, 2022 | 12.58 | 12.71 | 12.44 | 12.45 | 12.45 | 2,139,800 |
Jun 21, 2022 | 12.84 | 13.00 | 12.77 | 12.82 | 12.82 | 2,493,800 |
Jun 17, 2022 | 12.48 | 12.65 | 12.37 | 12.48 | 12.48 | 7,035,800 |
Jun 16, 2022 | 12.77 | 12.83 | 12.45 | 12.49 | 12.49 | 3,174,800 |
Jun 15, 2022 | 13.18 | 13.31 | 12.92 | 13.15 | 13.15 | 2,543,100 |
Jun 14, 2022 | 13.09 | 13.17 | 12.86 | 12.96 | 12.96 | 2,674,700 |
Jun 13, 2022 | 13.11 | 13.20 | 12.83 | 12.87 | 12.87 | 3,259,700 |
Jun 10, 2022 | 13.64 | 13.78 | 13.56 | 13.62 | 13.62 | 3,916,200 |
Jun 09, 2022 | 14.50 | 14.70 | 14.29 | 14.29 | 14.29 | 4,195,600 |
Jun 08, 2022 | 15.07 | 15.14 | 14.80 | 14.80 | 14.80 | 2,809,800 |
Jun 07, 2022 | 15.09 | 15.40 | 15.04 | 15.37 | 15.37 | 1,946,500 |
Jun 06, 2022 | 15.29 | 15.38 | 15.18 | 15.27 | 15.27 | 1,979,100 |
Jun 03, 2022 | 15.05 | 15.19 | 15.03 | 15.09 | 15.09 | 1,347,000 |
Jun 02, 2022 | 14.95 | 15.24 | 14.90 | 15.22 | 15.22 | 2,298,000 |
Jun 01, 2022 | 15.05 | 15.07 | 14.56 | 14.77 | 14.77 | 2,970,900 |
May 31, 2022 | 14.92 | 15.04 | 14.79 | 14.93 | 14.93 | 3,446,900 |
May 27, 2022 | 14.87 | 14.99 | 14.77 | 14.90 | 14.90 | 2,494,700 |
May 26, 2022 | 14.50 | 14.64 | 14.41 | 14.60 | 14.60 | 3,117,500 |
May 25, 2022 | 14.18 | 14.48 | 14.15 | 14.45 | 14.45 | 3,132,200 |
May 24, 2022 | 14.37 | 14.42 | 14.09 | 14.28 | 14.28 | 4,145,200 |
May 23, 2022 | 14.12 | 14.59 | 14.01 | 14.52 | 14.52 | 5,916,900 |
May 20, 2022 | 14.54 | 14.58 | 13.33 | 13.75 | 13.75 | 7,466,400 |
May 19, 2022 | 14.65 | 15.02 | 14.56 | 14.78 | 14.78 | 3,820,900 |
May 18, 2022 | 14.97 | 15.15 | 14.62 | 14.65 | 14.65 | 2,774,100 |
May 17, 2022 | 14.89 | 15.08 | 14.75 | 15.05 | 15.05 | 2,550,000 |
May 16, 2022 | 14.35 | 14.63 | 14.29 | 14.52 | 14.52 | 2,680,100 |
May 13, 2022 | 14.13 | 14.42 | 14.10 | 14.38 | 14.38 | 3,873,700 |
May 12, 2022 | 13.65 | 13.88 | 13.43 | 13.71 | 13.71 | 4,646,000 |
May 11, 2022 | 13.69 | 14.26 | 13.68 | 13.78 | 13.78 | 4,491,600 |
May 10, 2022 | 13.82 | 13.86 | 13.38 | 13.66 | 13.66 | 4,915,700 |
May 09, 2022 | 14.01 | 14.05 | 13.54 | 13.67 | 13.67 | 7,156,200 |
May 06, 2022 | 14.45 | 14.48 | 14.15 | 14.38 | 14.38 | 6,886,200 |
May 05, 2022 | 14.75 | 14.85 | 14.26 | 14.47 | 14.47 | 4,885,500 |
May 04, 2022 | 14.48 | 14.98 | 14.35 | 14.92 | 14.92 | 6,627,600 |
May 03, 2022 | 14.79 | 14.88 | 14.46 | 14.76 | 14.76 | 5,586,100 |
May 02, 2022 | 14.14 | 14.46 | 14.09 | 14.43 | 14.43 | 9,930,000 |
Apr 29, 2022 | 14.34 | 14.60 | 14.17 | 14.19 | 14.19 | 3,932,900 |
Apr 28, 2022 | 14.32 | 14.47 | 13.93 | 14.41 | 14.41 | 4,138,600 |
Apr 27, 2022 | 13.92 | 14.28 | 13.84 | 14.16 | 14.16 | 4,936,300 |
Apr 26, 2022 | 14.22 | 14.24 | 13.79 | 13.80 | 13.80 | 5,496,300 |
Apr 25, 2022 | 14.64 | 14.64 | 14.12 | 14.42 | 14.42 | 6,196,000 |
Apr 22, 2022 | 15.47 | 15.47 | 14.86 | 14.91 | 14.91 | 5,086,700 |
Apr 21, 2022 | 16.19 | 16.23 | 15.57 | 15.66 | 15.66 | 6,837,300 |
Apr 20, 2022 | 15.60 | 15.91 | 15.60 | 15.82 | 15.82 | 5,949,900 |
Apr 19, 2022 | 15.31 | 15.73 | 15.30 | 15.62 | 15.62 | 4,615,500 |
Apr 18, 2022 | 15.69 | 16.14 | 15.69 | 15.85 | 15.85 | 3,344,900 |
Apr 14, 2022 | 15.64 | 15.89 | 15.53 | 15.77 | 15.77 | 2,884,500 |
Apr 13, 2022 | 15.60 | 15.86 | 15.60 | 15.83 | 15.83 | 3,356,100 |
Apr 12, 2022 | 15.41 | 15.57 | 15.24 | 15.38 | 15.38 | 4,586,900 |
Apr 11, 2022 | 15.01 | 15.25 | 14.98 | 15.18 | 15.18 | 4,366,600 |
Apr 08, 2022 | 14.71 | 15.02 | 14.64 | 14.86 | 14.86 | 2,743,600 |
Apr 07, 2022 | 14.79 | 14.87 | 14.45 | 14.55 | 14.55 | 5,711,800 |
Apr 06, 2022 | 14.72 | 14.75 | 14.42 | 14.56 | 14.56 | 4,988,600 |
Apr 05, 2022 | 15.51 | 15.60 | 15.17 | 15.19 | 15.19 | 3,362,600 |
Apr 04, 2022 | 15.74 | 15.76 | 15.59 | 15.68 | 15.68 | 3,518,400 |
Apr 01, 2022 | 16.08 | 16.17 | 15.72 | 15.80 | 15.80 | 3,290,400 |
Mar 31, 2022 | 15.81 | 16.10 | 15.77 | 15.86 | 15.86 | 7,427,800 |
Mar 30, 2022 | 16.12 | 16.33 | 16.00 | 16.02 | 16.02 | 4,041,700 |
Mar 29, 2022 | 16.45 | 16.50 | 15.94 | 16.02 | 16.02 | 7,724,400 |
Mar 28, 2022 | 16.61 | 16.73 | 16.43 | 16.70 | 16.70 | 4,472,500 |
Mar 25, 2022 | 16.74 | 16.82 | 16.52 | 16.80 | 16.80 | 5,145,900 |
Mar 24, 2022 | 16.65 | 16.78 | 16.57 | 16.67 | 16.67 | 5,884,900 |
Mar 23, 2022 | 16.37 | 16.64 | 16.34 | 16.46 | 16.46 | 4,798,400 |
Mar 22, 2022 | 16.61 | 16.86 | 16.44 | 16.53 | 16.53 | 7,236,500 |
Mar 21, 2022 | 15.77 | 16.22 | 15.76 | 16.19 | 16.19 | 5,114,500 |
Mar 18, 2022 | 15.47 | 15.75 | 15.37 | 15.72 | 15.72 | 7,219,100 |
Mar 17, 2022 | 15.29 | 15.79 | 15.26 | 15.76 | 15.76 | 4,491,900 |
Mar 16, 2022 | 15.33 | 15.65 | 15.03 | 15.44 | 15.44 | 6,538,500 |
Mar 15, 2022 | 15.43 | 15.46 | 15.00 | 15.28 | 15.28 | 8,842,500 |
Mar 14, 2022 | 15.20 | 15.55 | 15.05 | 15.16 | 15.16 | 8,204,300 |
Mar 11, 2022 | 15.03 | 15.15 | 14.91 | 14.97 | 14.97 | 8,061,300 |
Mar 10, 2022 | 14.62 | 15.00 | 14.52 | 14.81 | 14.81 | 5,354,100 |
Mar 09, 2022 | 14.92 | 15.05 | 14.57 | 14.90 | 14.90 | 9,502,900 |
Mar 08, 2022 | 13.95 | 14.45 | 13.84 | 14.13 | 14.13 | 12,603,800 |
Mar 07, 2022 | 13.89 | 14.10 | 13.26 | 13.49 | 13.49 | 12,775,500 |
Mar 04, 2022 | 13.48 | 14.03 | 13.33 | 13.57 | 13.57 | 11,935,900 |
Mar 03, 2022 | 14.37 | 14.51 | 14.22 | 14.40 | 14.40 | 6,864,900 |
Mar 02, 2022 | 13.96 | 14.47 | 13.87 | 14.37 | 14.37 | 7,679,300 |
Mar 01, 2022 | 14.29 | 14.40 | 13.69 | 13.87 | 13.87 | 7,696,000 |
Feb 28, 2022 | 13.90 | 14.43 | 13.86 | 14.33 | 14.33 | 6,879,900 |
Feb 25, 2022 | 14.31 | 14.58 | 14.29 | 14.49 | 14.49 | 7,531,400 |
Feb 24, 2022 | 13.22 | 14.24 | 13.21 | 14.16 | 14.16 | 14,071,700 |
Feb 23, 2022 | 14.59 | 14.82 | 14.27 | 14.27 | 14.27 | 10,025,600 |
Feb 22, 2022 | 15.09 | 15.53 | 14.76 | 14.92 | 14.92 | 11,327,200 |
Feb 18, 2022 | 15.80 | 15.93 | 15.64 | 15.71 | 15.71 | 9,020,500 |
Feb 17, 2022 | 16.03 | 16.13 | 15.78 | 15.91 | 15.91 | 8,242,100 |
Feb 16, 2022 | 15.96 | 16.39 | 15.93 | 16.34 | 16.34 | 6,109,100 |
Feb 15, 2022 | 15.97 | 16.20 | 15.87 | 16.12 | 16.12 | 6,466,500 |
Feb 14, 2022 | 15.72 | 15.84 | 15.48 | 15.59 | 15.59 | 5,343,800 |
Feb 11, 2022 | 16.74 | 16.77 | 16.01 | 16.15 | 16.15 | 5,696,500 |
Feb 10, 2022 | 16.18 | 16.87 | 16.10 | 16.56 | 16.56 | 8,475,100 |
Feb 09, 2022 | 15.65 | 16.17 | 15.65 | 16.13 | 16.13 | 10,388,600 |
Feb 08, 2022 | 14.72 | 15.36 | 14.60 | 15.35 | 15.35 | 9,978,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |