Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 17.50 | 17.70 | 17.00 | 17.50 | 17.50 | 111,376 |
Aug 10, 2022 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 11,601 |
Aug 09, 2022 | 18.00 | 18.00 | 17.51 | 17.50 | 17.50 | 181,748 |
Aug 08, 2022 | 18.50 | 18.15 | 17.75 | 18.00 | 18.00 | 191,550 |
Aug 05, 2022 | 18.50 | 19.00 | 18.19 | 18.50 | 18.50 | 68,642 |
Aug 04, 2022 | 19.25 | 19.05 | 18.18 | 18.50 | 18.50 | 117,053 |
Aug 03, 2022 | 18.50 | 19.50 | 18.90 | 19.25 | 19.25 | 326,195 |
Aug 02, 2022 | 19.50 | 19.49 | 18.60 | 18.50 | 18.50 | 141,077 |
Aug 01, 2022 | 18.00 | 20.00 | 18.40 | 19.50 | 19.50 | 1,013,448 |
Jul 29, 2022 | 16.25 | 18.80 | 16.42 | 18.25 | 18.25 | 631,656 |
Jul 28, 2022 | 16.00 | 16.50 | 16.01 | 16.25 | 16.25 | 162,997 |
Jul 27, 2022 | 14.00 | 17.00 | 14.35 | 16.00 | 16.00 | 606,832 |
Jul 26, 2022 | 14.00 | 14.30 | 13.81 | 14.00 | 14.00 | 45,543 |
Jul 25, 2022 | 13.75 | 14.35 | 13.65 | 14.00 | 14.00 | 131,186 |
Jul 22, 2022 | 13.75 | 13.90 | 13.50 | 13.75 | 13.75 | 67,086 |
Jul 21, 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 20,865 |
Jul 20, 2022 | 13.75 | 14.00 | 13.75 | 13.75 | 13.75 | 2,298 |
Jul 19, 2022 | 14.00 | 13.75 | 13.50 | 13.75 | 13.75 | 69,695 |
Jul 18, 2022 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | 53,650 |
Jul 15, 2022 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | 14,920 |
Jul 14, 2022 | 14.50 | 14.50 | 14.00 | 14.25 | 14.25 | 181,820 |
Jul 13, 2022 | 14.50 | 14.60 | 14.00 | 14.50 | 14.50 | 145,876 |
Jul 12, 2022 | 14.50 | 15.00 | 14.90 | 14.50 | 14.50 | 422 |
Jul 11, 2022 | 14.00 | 14.90 | 13.65 | 14.50 | 14.50 | 290,102 |
Jul 08, 2022 | 14.00 | 14.50 | 13.81 | 14.00 | 14.00 | 2,161 |
Jul 07, 2022 | 13.75 | 14.00 | 13.99 | 14.00 | 14.00 | 29,936 |
Jul 06, 2022 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | 188,416 |
Jul 05, 2022 | 14.50 | 14.70 | 13.51 | 13.75 | 13.75 | 216,437 |
Jul 04, 2022 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | 50,839 |
Jul 01, 2022 | 15.00 | 15.00 | 14.50 | 14.75 | 14.75 | 124,889 |
Jun 30, 2022 | 15.25 | 15.30 | 14.55 | 15.00 | 15.00 | 40,401 |
Jun 29, 2022 | 15.25 | 15.39 | 15.06 | 15.25 | 15.25 | 184,054 |
Jun 28, 2022 | 15.75 | 15.79 | 15.15 | 15.25 | 15.25 | 307,698 |
Jun 27, 2022 | 16.00 | 16.20 | 15.35 | 15.75 | 15.75 | 504,974 |
Jun 24, 2022 | 15.25 | 16.30 | 15.00 | 16.00 | 16.00 | 484,584 |
Jun 23, 2022 | 15.75 | 15.55 | 15.00 | 15.25 | 15.25 | 105,160 |
Jun 22, 2022 | 16.00 | 16.00 | 15.55 | 15.75 | 15.75 | 98,708 |
Jun 21, 2022 | 15.75 | 16.50 | 15.64 | 16.00 | 16.00 | 629,166 |
Jun 20, 2022 | 15.63 | 15.02 | 14.60 | 14.75 | 14.75 | 493,338 |
Jun 17, 2022 | 15.75 | 15.79 | 15.25 | 15.75 | 15.75 | 377,360 |
Jun 16, 2022 | 17.00 | 17.40 | 15.60 | 15.75 | 15.75 | 710,690 |
Jun 15, 2022 | 17.25 | 17.20 | 16.50 | 17.00 | 17.00 | 471,235 |
Jun 14, 2022 | 17.50 | 17.48 | 17.00 | 17.25 | 17.25 | 107,504 |
Jun 13, 2022 | 17.50 | 17.70 | 17.00 | 17.50 | 17.50 | 36,733 |
Jun 10, 2022 | 17.50 | 17.80 | 17.33 | 17.50 | 17.50 | 118,370 |
Jun 09, 2022 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | 58,223 |
Jun 08, 2022 | 17.00 | 17.50 | 17.00 | 17.25 | 17.25 | 156,987 |
Jun 07, 2022 | 16.75 | 17.50 | 16.50 | 17.00 | 17.00 | 45,589 |
Jun 06, 2022 | 16.75 | 17.30 | 16.61 | 16.75 | 16.75 | 108,260 |
Jun 01, 2022 | 17.50 | 17.50 | 16.51 | 16.75 | 16.75 | 261,726 |
May 31, 2022 | 17.50 | 17.50 | 17.10 | 17.50 | 17.50 | 64,976 |
May 30, 2022 | 17.50 | 17.63 | 17.09 | 17.50 | 17.50 | 54,489 |
May 27, 2022 | 17.50 | 17.70 | 17.00 | 17.50 | 17.50 | 70,207 |
May 26, 2022 | 17.50 | 17.66 | 17.10 | 17.50 | 17.50 | 132,775 |
May 25, 2022 | 17.50 | 17.90 | 17.34 | 17.50 | 17.50 | 97,717 |
May 24, 2022 | 17.50 | 17.90 | 17.55 | 17.50 | 17.50 | 80,492 |
May 23, 2022 | 17.75 | 17.90 | 17.11 | 17.50 | 17.50 | 72,772 |
May 20, 2022 | 17.75 | 18.00 | 17.60 | 17.75 | 17.75 | 112,137 |
May 19, 2022 | 17.75 | 17.69 | 17.65 | 17.75 | 17.75 | 52,889 |
May 18, 2022 | 17.75 | 17.95 | 17.67 | 17.75 | 17.75 | 37,146 |
May 17, 2022 | 17.50 | 18.00 | 17.65 | 17.75 | 17.75 | 149,476 |
May 16, 2022 | 17.25 | 17.98 | 17.50 | 17.50 | 17.50 | 61,341 |
May 13, 2022 | 17.25 | 18.14 | 16.50 | 17.25 | 17.25 | 202,856 |
May 12, 2022 | 18.25 | 18.25 | 17.50 | 17.25 | 17.25 | 225,288 |
May 11, 2022 | 18.75 | 18.50 | 18.00 | 18.00 | 18.00 | 122,976 |
May 10, 2022 | 19.00 | 19.00 | 18.53 | 18.75 | 18.75 | 296,665 |
May 09, 2022 | 19.00 | 19.24 | 18.73 | 19.00 | 19.00 | 730,476 |
May 06, 2022 | 19.00 | 19.09 | 18.96 | 19.00 | 19.00 | 382,099 |
May 05, 2022 | 19.00 | 19.15 | 18.92 | 19.00 | 19.00 | 177,498 |
May 04, 2022 | 19.00 | 19.19 | 18.80 | 19.00 | 19.00 | 232,123 |
May 03, 2022 | 19.00 | 19.24 | 18.65 | 19.00 | 19.00 | 19,093 |
Apr 29, 2022 | 19.50 | 19.65 | 18.80 | 19.00 | 19.00 | 148,669 |
Apr 28, 2022 | 19.00 | 19.39 | 19.17 | 19.50 | 19.50 | 28,847 |
Apr 27, 2022 | 19.00 | 19.27 | 18.82 | 19.00 | 19.00 | 22,789 |
Apr 26, 2022 | 19.00 | 19.28 | 18.82 | 19.00 | 19.00 | 64,590 |
Apr 25, 2022 | 19.50 | 19.65 | 18.66 | 19.00 | 19.00 | 369,496 |
Apr 22, 2022 | 19.50 | 19.65 | 19.21 | 19.50 | 19.50 | 7,186 |
Apr 21, 2022 | 19.50 | 19.65 | 19.15 | 19.50 | 19.50 | 76,129 |
Apr 20, 2022 | 19.50 | 20.00 | 19.15 | 19.50 | 19.50 | 91,084 |
Apr 19, 2022 | 19.50 | 19.87 | 19.10 | 19.50 | 19.50 | 305,346 |
Apr 14, 2022 | 19.75 | 20.30 | 19.00 | 19.70 | 19.70 | 152,427 |
Apr 13, 2022 | 20.50 | 20.40 | 19.66 | 19.75 | 19.75 | 111,778 |
Apr 12, 2022 | 22.00 | 23.00 | 19.55 | 20.50 | 20.50 | 566,220 |
Apr 11, 2022 | 20.50 | 22.45 | 21.00 | 21.75 | 21.75 | 486,789 |
Apr 08, 2022 | 19.75 | 21.00 | 19.25 | 21.00 | 21.00 | 526,573 |
Apr 07, 2022 | 20.00 | 19.68 | 19.00 | 19.75 | 19.75 | 173,766 |
Apr 06, 2022 | 20.00 | 19.70 | 19.17 | 19.75 | 19.75 | 135,381 |
Apr 05, 2022 | 19.75 | 19.64 | 19.15 | 19.75 | 19.75 | 79,372 |
Apr 04, 2022 | 19.50 | 20.00 | 19.15 | 19.75 | 19.75 | 347,599 |
Apr 01, 2022 | 20.00 | 20.15 | 19.00 | 19.40 | 19.40 | 210,588 |
Mar 31, 2022 | 19.25 | 20.08 | 19.13 | 19.20 | 19.20 | 116,320 |
Mar 30, 2022 | 19.50 | 20.17 | 19.00 | 19.25 | 19.25 | 267,059 |
Mar 29, 2022 | 19.25 | 19.40 | 19.00 | 19.50 | 19.50 | 91,277 |
Mar 28, 2022 | 19.50 | 19.30 | 19.00 | 19.25 | 19.25 | 135,377 |
Mar 25, 2022 | 20.75 | 21.00 | 19.00 | 19.50 | 19.50 | 231,306 |
Mar 24, 2022 | 20.75 | 20.90 | 20.35 | 20.75 | 20.75 | 56,492 |
Mar 23, 2022 | 20.75 | 20.96 | 20.35 | 20.80 | 20.80 | 112,937 |
Mar 22, 2022 | 20.75 | 21.20 | 20.20 | 20.75 | 20.75 | 276,187 |
Mar 21, 2022 | 20.75 | 21.15 | 20.00 | 20.75 | 20.75 | 318,651 |
Mar 18, 2022 | 20.50 | 21.50 | 20.75 | 20.75 | 20.75 | 195,945 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |