Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 14.35 | 14.35 | 14.15 | 14.15 | 14.15 | - |
Aug 11, 2022 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | - |
Aug 10, 2022 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | - |
Aug 09, 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
Aug 08, 2022 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
Aug 05, 2022 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | - |
Aug 04, 2022 | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | - |
Aug 03, 2022 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | - |
Aug 02, 2022 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - |
Aug 01, 2022 | 14.65 | 14.95 | 14.65 | 14.95 | 14.95 | - |
Jul 29, 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
Jul 28, 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
Jul 27, 2022 | 14.90 | 15.45 | 14.60 | 14.60 | 14.60 | 140 |
Jul 26, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
Jul 25, 2022 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | 7 |
Jul 22, 2022 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | - |
Jul 21, 2022 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | - |
Jul 20, 2022 | 11.75 | 12.25 | 11.75 | 12.25 | 12.25 | - |
Jul 19, 2022 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - |
Jul 18, 2022 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | - |
Jul 15, 2022 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
Jul 14, 2022 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | - |
Jul 13, 2022 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | - |
Jul 12, 2022 | 11.25 | 11.30 | 11.20 | 11.20 | 11.20 | - |
Jul 11, 2022 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | - |
Jul 08, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
Jul 07, 2022 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - |
Jul 06, 2022 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | - |
Jul 05, 2022 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - |
Jul 04, 2022 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | - |
Jul 01, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jun 30, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jun 29, 2022 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | - |
Jun 28, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
Jun 27, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
Jun 24, 2022 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
Jun 23, 2022 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | - |
Jun 22, 2022 | 11.70 | 11.70 | 11.50 | 11.55 | 11.55 | - |
Jun 21, 2022 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - |
Jun 20, 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
Jun 17, 2022 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
Jun 16, 2022 | 12.25 | 12.30 | 12.25 | 12.30 | 12.30 | - |
Jun 15, 2022 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | - |
Jun 14, 2022 | 12.20 | 12.70 | 12.20 | 12.45 | 12.45 | 169 |
Jun 13, 2022 | 12.90 | 12.90 | 12.10 | 12.10 | 12.10 | 100 |
Jun 10, 2022 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | - |
Jun 09, 2022 | 13.15 | 13.35 | 13.15 | 13.35 | 13.35 | - |
Jun 08, 2022 | 13.35 | 13.40 | 13.35 | 13.40 | 13.40 | - |
Jun 07, 2022 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | - |
Jun 06, 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Jun 03, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
Jun 02, 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
Jun 01, 2022 | 14.05 | 14.05 | 13.80 | 13.80 | 13.80 | - |
May 31, 2022 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | - |
May 30, 2022 | 14.00 | 14.35 | 14.00 | 14.35 | 14.35 | - |
May 27, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
May 26, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
May 25, 2022 | 14.25 | 14.80 | 14.25 | 14.40 | 14.40 | - |
May 24, 2022 | 14.20 | 14.45 | 14.20 | 14.45 | 14.45 | - |
May 23, 2022 | 14.05 | 14.45 | 14.05 | 14.45 | 14.45 | 140 |
May 20, 2022 | 14.05 | 14.10 | 14.05 | 14.10 | 14.10 | - |
May 19, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
May 18, 2022 | 14.30 | 14.35 | 14.00 | 14.00 | 14.00 | 100 |
May 17, 2022 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | - |
May 16, 2022 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | - |
May 13, 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
May 12, 2022 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | - |
May 11, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
May 10, 2022 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 205 |
May 09, 2022 | 14.45 | 14.80 | 14.30 | 14.30 | 14.30 | - |
May 06, 2022 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | - |
May 05, 2022 | 14.75 | 14.90 | 14.75 | 14.90 | 14.90 | - |
May 04, 2022 | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | - |
May 03, 2022 | 14.35 | 14.85 | 14.35 | 14.85 | 14.85 | - |
May 02, 2022 | 14.65 | 14.85 | 14.65 | 14.85 | 14.85 | - |
Apr 29, 2022 | 15.05 | 15.10 | 14.85 | 14.90 | 14.90 | - |
Apr 28, 2022 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | - |
Apr 27, 2022 | 15.00 | 15.15 | 15.00 | 15.00 | 15.00 | - |
Apr 26, 2022 | 14.75 | 14.90 | 14.70 | 14.90 | 14.90 | - |
Apr 25, 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
Apr 22, 2022 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | - |
Apr 21, 2022 | 14.60 | 15.20 | 14.60 | 15.20 | 15.20 | - |
Apr 20, 2022 | 14.55 | 15.35 | 14.55 | 15.10 | 15.10 | 15 |
Apr 19, 2022 | 15.30 | 15.30 | 14.60 | 14.60 | 14.60 | 200 |
Apr 14, 2022 | 15.00 | 15.35 | 14.95 | 15.35 | 15.35 | 150 |
Apr 13, 2022 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | - |
Apr 12, 2022 | 14.20 | 15.50 | 14.20 | 15.50 | 15.50 | - |
Apr 11, 2022 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | - |
Apr 08, 2022 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | - |
Apr 07, 2022 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | - |
Apr 06, 2022 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | - |
Apr 05, 2022 | 14.45 | 14.65 | 14.45 | 14.65 | 14.65 | - |
Apr 04, 2022 | 14.70 | 14.80 | 14.60 | 14.60 | 14.60 | - |
Apr 01, 2022 | 14.55 | 14.80 | 14.55 | 14.80 | 14.80 | - |
Mar 31, 2022 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - |
Mar 30, 2022 | 15.60 | 15.60 | 14.80 | 14.80 | 14.80 | - |
Mar 29, 2022 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - |
Mar 28, 2022 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | - |
Mar 25, 2022 | 14.40 | 14.90 | 14.40 | 14.80 | 14.80 | - |
Mar 24, 2022 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |