Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 11.77 | 11.85 | 11.52 | 11.52 | 11.52 | 64,158 |
Aug 10, 2022 | 11.60 | 11.60 | 11.23 | 11.30 | 11.30 | 112,700 |
Aug 09, 2022 | 11.23 | 11.23 | 11.01 | 11.10 | 11.10 | 123,600 |
Aug 08, 2022 | 11.61 | 11.64 | 11.45 | 11.52 | 11.52 | 61,500 |
Aug 05, 2022 | 11.17 | 11.29 | 11.01 | 11.09 | 11.09 | 78,000 |
Aug 04, 2022 | 11.03 | 11.11 | 10.78 | 10.80 | 10.80 | 105,500 |
Aug 03, 2022 | 11.20 | 11.32 | 11.19 | 11.29 | 11.29 | 55,500 |
Aug 02, 2022 | 10.98 | 11.26 | 10.94 | 11.05 | 11.05 | 56,700 |
Jul 29, 2022 | 11.33 | 11.62 | 11.28 | 11.45 | 11.45 | 81,400 |
Jul 28, 2022 | 11.11 | 11.56 | 10.97 | 11.41 | 11.41 | 245,300 |
Jul 27, 2022 | 10.28 | 11.05 | 10.28 | 10.93 | 10.93 | 205,100 |
Jul 26, 2022 | 10.09 | 10.14 | 10.00 | 10.11 | 10.11 | 57,100 |
Jul 25, 2022 | 10.56 | 10.58 | 10.38 | 10.52 | 10.52 | 33,600 |
Jul 22, 2022 | 11.36 | 11.41 | 10.92 | 10.93 | 10.93 | 125,200 |
Jul 21, 2022 | 10.96 | 11.19 | 10.85 | 11.19 | 11.19 | 102,200 |
Jul 20, 2022 | 11.51 | 11.69 | 11.33 | 11.42 | 11.42 | 93,700 |
Jul 19, 2022 | 10.82 | 11.42 | 10.69 | 11.27 | 11.27 | 384,900 |
Jul 18, 2022 | 10.80 | 11.00 | 10.41 | 10.51 | 10.51 | 221,600 |
Jul 15, 2022 | 10.23 | 10.33 | 10.12 | 10.33 | 10.33 | 53,900 |
Jul 14, 2022 | 9.74 | 10.25 | 9.71 | 10.12 | 10.12 | 220,800 |
Jul 13, 2022 | 9.30 | 9.69 | 9.25 | 9.53 | 9.53 | 202,100 |
Jul 12, 2022 | 9.70 | 9.75 | 9.41 | 9.44 | 9.44 | 350,200 |
Jul 11, 2022 | 10.04 | 10.09 | 9.89 | 9.98 | 9.98 | 89,300 |
Jul 08, 2022 | 10.41 | 10.67 | 10.31 | 10.57 | 10.57 | 115,800 |
Jul 07, 2022 | 9.95 | 10.62 | 9.95 | 10.62 | 10.62 | 225,300 |
Jul 06, 2022 | 9.83 | 9.97 | 9.78 | 9.91 | 9.91 | 150,100 |
Jul 05, 2022 | 9.43 | 9.99 | 9.41 | 9.96 | 9.96 | 501,000 |
Jul 04, 2022 | 9.50 | 9.70 | 9.40 | 9.56 | 9.56 | 114,600 |
Jun 30, 2022 | 9.29 | 9.29 | 9.04 | 9.09 | 9.09 | 217,700 |
Jun 29, 2022 | 9.69 | 9.78 | 9.61 | 9.76 | 9.76 | 228,400 |
Jun 28, 2022 | 10.11 | 10.15 | 9.75 | 9.77 | 9.77 | 241,800 |
Jun 27, 2022 | 10.27 | 10.27 | 9.90 | 10.07 | 10.07 | 174,500 |
Jun 24, 2022 | 10.30 | 10.38 | 10.07 | 10.25 | 10.25 | 279,700 |
Jun 23, 2022 | 9.99 | 10.18 | 9.83 | 10.17 | 10.17 | 217,600 |
Jun 22, 2022 | 9.95 | 10.12 | 9.62 | 9.76 | 9.76 | 359,800 |
Jun 21, 2022 | 10.26 | 10.50 | 10.11 | 10.11 | 10.11 | 366,200 |
Jun 20, 2022 | 10.05 | 10.25 | 9.68 | 9.79 | 9.79 | 207,600 |
Jun 17, 2022 | 10.05 | 10.20 | 9.97 | 10.00 | 10.00 | 121,200 |
Jun 16, 2022 | 10.31 | 10.38 | 10.09 | 10.10 | 10.10 | 151,400 |
Jun 15, 2022 | 10.41 | 10.85 | 9.86 | 10.44 | 10.44 | 830,300 |
Jun 14, 2022 | 10.95 | 11.04 | 10.66 | 10.76 | 10.76 | 189,800 |
Jun 13, 2022 | 11.34 | 11.60 | 10.92 | 11.20 | 11.20 | 264,800 |
Jun 10, 2022 | 14.11 | 14.22 | 13.85 | 13.87 | 13.87 | 366,300 |
Jun 09, 2022 | 14.24 | 14.46 | 14.17 | 14.28 | 14.28 | 125,400 |
Jun 08, 2022 | 14.26 | 14.50 | 14.11 | 14.21 | 14.21 | 158,900 |
Jun 07, 2022 | 13.98 | 14.76 | 13.90 | 14.61 | 14.61 | 224,800 |
Jun 06, 2022 | 14.79 | 14.96 | 14.66 | 14.84 | 14.84 | 99,800 |
Jun 03, 2022 | 13.95 | 14.02 | 13.81 | 13.98 | 13.98 | 164,200 |
Jun 02, 2022 | 14.17 | 14.35 | 14.10 | 14.28 | 14.28 | 166,800 |
Jun 01, 2022 | 15.10 | 15.10 | 14.20 | 14.29 | 14.29 | 279,800 |
May 31, 2022 | 15.12 | 15.35 | 14.81 | 15.02 | 15.02 | 180,700 |
May 30, 2022 | 14.45 | 14.66 | 14.43 | 14.55 | 14.55 | 57,800 |
May 27, 2022 | 13.95 | 14.04 | 13.51 | 13.79 | 13.79 | 261,000 |
May 26, 2022 | 13.65 | 14.29 | 13.64 | 14.08 | 14.08 | 207,500 |
May 25, 2022 | 14.21 | 14.44 | 14.19 | 14.22 | 14.22 | 139,500 |
May 24, 2022 | 14.05 | 14.28 | 13.81 | 14.13 | 14.13 | 146,800 |
May 20, 2022 | 14.54 | 14.60 | 13.87 | 14.13 | 14.13 | 221,800 |
May 19, 2022 | 14.24 | 14.65 | 14.12 | 14.43 | 14.43 | 182,700 |
May 18, 2022 | 14.22 | 14.25 | 13.88 | 14.18 | 14.18 | 153,000 |
May 17, 2022 | 14.71 | 14.83 | 14.24 | 14.48 | 14.48 | 110,100 |
May 16, 2022 | 14.48 | 14.50 | 14.08 | 14.27 | 14.27 | 152,500 |
May 13, 2022 | 14.91 | 15.06 | 14.32 | 14.58 | 14.58 | 252,700 |
May 12, 2022 | 13.96 | 14.59 | 13.60 | 14.06 | 14.06 | 486,200 |
May 11, 2022 | 14.57 | 15.54 | 14.25 | 14.32 | 14.32 | 406,500 |
May 10, 2022 | 15.69 | 15.76 | 15.10 | 15.36 | 15.36 | 204,300 |
May 09, 2022 | 15.94 | 16.22 | 14.84 | 15.12 | 15.12 | 327,000 |
May 06, 2022 | 17.39 | 17.60 | 17.10 | 17.43 | 17.43 | 128,700 |
May 05, 2022 | 18.83 | 18.84 | 17.21 | 17.54 | 17.54 | 299,000 |
May 04, 2022 | 18.80 | 19.16 | 18.66 | 19.09 | 19.09 | 87,500 |
May 03, 2022 | 18.56 | 18.61 | 18.13 | 18.24 | 18.24 | 124,100 |
May 02, 2022 | 18.81 | 19.02 | 18.49 | 18.67 | 18.67 | 65,800 |
Apr 29, 2022 | 18.74 | 18.89 | 18.48 | 18.54 | 18.54 | 84,000 |
Apr 28, 2022 | 19.10 | 19.47 | 18.84 | 19.24 | 19.24 | 116,400 |
Apr 27, 2022 | 18.91 | 19.05 | 18.60 | 18.75 | 18.75 | 78,200 |
Apr 26, 2022 | 19.37 | 19.37 | 18.26 | 18.46 | 18.46 | 345,700 |
Apr 25, 2022 | 18.62 | 19.35 | 18.59 | 19.25 | 19.25 | 126,700 |
Apr 22, 2022 | 19.34 | 19.39 | 18.76 | 18.91 | 18.91 | 74,700 |
Apr 21, 2022 | 20.11 | 20.16 | 19.50 | 19.50 | 19.50 | 76,800 |
Apr 20, 2022 | 19.81 | 19.84 | 19.25 | 19.42 | 19.42 | 123,900 |
Apr 19, 2022 | 19.50 | 19.85 | 19.44 | 19.69 | 19.69 | 83,800 |
Apr 18, 2022 | 18.70 | 19.49 | 18.57 | 19.33 | 19.33 | 206,200 |
Apr 14, 2022 | 19.52 | 19.59 | 18.80 | 18.89 | 18.89 | 79,300 |
Apr 13, 2022 | 19.00 | 19.67 | 19.00 | 19.47 | 19.47 | 138,400 |
Apr 12, 2022 | 19.27 | 19.27 | 18.73 | 18.73 | 18.73 | 120,100 |
Apr 11, 2022 | 19.50 | 19.61 | 18.94 | 19.05 | 19.05 | 203,400 |
Apr 08, 2022 | 20.37 | 20.87 | 20.13 | 20.24 | 20.24 | 108,100 |
Apr 07, 2022 | 20.54 | 20.76 | 20.47 | 20.56 | 20.56 | 110,900 |
Apr 06, 2022 | 21.14 | 21.14 | 20.45 | 20.66 | 20.66 | 290,500 |
Apr 05, 2022 | 21.74 | 21.77 | 21.40 | 21.67 | 21.67 | 46,200 |
Apr 04, 2022 | 21.62 | 21.78 | 21.26 | 21.63 | 21.63 | 99,500 |
Apr 01, 2022 | 21.44 | 22.03 | 21.38 | 21.90 | 21.90 | 123,500 |
Mar 31, 2022 | 22.18 | 22.21 | 21.46 | 21.54 | 21.54 | 99,200 |
Mar 30, 2022 | 22.12 | 22.46 | 21.99 | 22.15 | 22.15 | 117,200 |
Mar 29, 2022 | 22.55 | 22.69 | 22.27 | 22.51 | 22.51 | 285,400 |
Mar 28, 2022 | 22.35 | 22.80 | 22.35 | 22.66 | 22.66 | 166,800 |
Mar 25, 2022 | 21.18 | 21.30 | 20.76 | 20.90 | 20.90 | 137,700 |
Mar 24, 2022 | 20.29 | 20.94 | 20.23 | 20.79 | 20.79 | 182,300 |
Mar 23, 2022 | 19.96 | 20.26 | 19.95 | 20.05 | 20.05 | 88,600 |
Mar 22, 2022 | 20.37 | 20.53 | 20.07 | 20.09 | 20.09 | 85,400 |
Mar 21, 2022 | 19.63 | 19.72 | 19.34 | 19.58 | 19.58 | 27,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |