Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 10.00 | 10.22 | 9.94 | 9.94 | 9.94 | 5,956 |
Aug 08, 2022 | 9.76 | 10.17 | 9.76 | 9.99 | 9.99 | 20,800 |
Aug 05, 2022 | 9.66 | 9.98 | 9.62 | 9.88 | 9.88 | 32,200 |
Aug 04, 2022 | 9.85 | 9.90 | 9.60 | 9.73 | 9.73 | 22,500 |
Aug 03, 2022 | 9.84 | 9.90 | 9.52 | 9.89 | 9.89 | 48,000 |
Aug 02, 2022 | 9.76 | 10.08 | 9.70 | 9.85 | 9.85 | 64,200 |
Aug 01, 2022 | 10.13 | 10.15 | 9.65 | 9.73 | 9.73 | 125,500 |
Jul 29, 2022 | 9.95 | 10.18 | 9.95 | 10.05 | 10.05 | 142,500 |
Jul 28, 2022 | 10.28 | 10.28 | 9.93 | 9.95 | 9.95 | 40,000 |
Jul 27, 2022 | 10.12 | 10.33 | 9.98 | 10.21 | 10.21 | 36,900 |
Jul 26, 2022 | 10.26 | 10.30 | 9.90 | 9.91 | 9.91 | 51,800 |
Jul 25, 2022 | 9.89 | 10.30 | 9.89 | 10.08 | 10.08 | 35,900 |
Jul 22, 2022 | 10.09 | 10.16 | 9.88 | 10.02 | 10.02 | 19,200 |
Jul 21, 2022 | 10.40 | 10.46 | 9.90 | 9.95 | 9.95 | 21,500 |
Jul 20, 2022 | 10.89 | 11.01 | 10.39 | 10.60 | 10.60 | 34,700 |
Jul 19, 2022 | 10.69 | 10.96 | 10.60 | 10.85 | 10.85 | 18,700 |
Jul 18, 2022 | 9.89 | 10.68 | 9.89 | 10.58 | 10.58 | 48,200 |
Jul 15, 2022 | 9.63 | 10.02 | 9.63 | 9.95 | 9.95 | 24,400 |
Jul 14, 2022 | 9.80 | 10.04 | 9.53 | 9.64 | 9.64 | 29,700 |
Jul 13, 2022 | 9.30 | 9.93 | 9.30 | 9.93 | 9.93 | 68,400 |
Jul 12, 2022 | 9.57 | 9.58 | 9.11 | 9.33 | 9.33 | 119,600 |
Jul 11, 2022 | 9.98 | 9.98 | 9.59 | 9.62 | 9.62 | 60,900 |
Jul 08, 2022 | 10.05 | 10.10 | 9.86 | 9.95 | 9.95 | 55,500 |
Jul 07, 2022 | 9.69 | 10.00 | 9.33 | 9.86 | 9.86 | 78,400 |
Jul 06, 2022 | 9.96 | 10.04 | 9.22 | 9.67 | 9.67 | 83,900 |
Jul 05, 2022 | 10.76 | 10.76 | 9.85 | 9.99 | 9.99 | 62,200 |
Jul 01, 2022 | 10.99 | 11.06 | 10.56 | 10.60 | 10.60 | 25,000 |
Jun 30, 2022 | 11.45 | 11.66 | 10.95 | 11.00 | 11.00 | 60,400 |
Jun 29, 2022 | 12.05 | 12.12 | 11.61 | 11.61 | 11.61 | 29,100 |
Jun 28, 2022 | 11.98 | 12.18 | 11.84 | 11.89 | 11.89 | 49,700 |
Jun 27, 2022 | 12.14 | 12.24 | 11.86 | 12.00 | 12.00 | 55,200 |
Jun 24, 2022 | 12.20 | 12.73 | 11.90 | 11.90 | 11.90 | 50,600 |
Jun 23, 2022 | 12.80 | 13.13 | 12.09 | 12.20 | 12.20 | 45,300 |
Jun 22, 2022 | 13.04 | 13.18 | 12.71 | 12.81 | 12.81 | 28,200 |
Jun 21, 2022 | 12.64 | 13.32 | 12.53 | 13.22 | 13.22 | 41,700 |
Jun 17, 2022 | 12.68 | 12.90 | 12.59 | 12.83 | 12.83 | 36,500 |
Jun 16, 2022 | 12.85 | 13.00 | 12.42 | 12.73 | 12.73 | 31,700 |
Jun 15, 2022 | 12.99 | 13.06 | 12.86 | 12.99 | 12.99 | 21,500 |
Jun 14, 2022 | 13.88 | 13.88 | 13.00 | 13.00 | 13.00 | 42,500 |
Jun 13, 2022 | 14.07 | 14.38 | 13.90 | 13.90 | 13.90 | 54,900 |
Jun 10, 2022 | 14.07 | 14.39 | 13.88 | 14.09 | 14.09 | 37,300 |
Jun 09, 2022 | 14.52 | 14.57 | 14.05 | 14.24 | 14.24 | 49,100 |
Jun 08, 2022 | 14.64 | 14.67 | 14.36 | 14.52 | 14.52 | 51,200 |
Jun 07, 2022 | 14.89 | 15.00 | 14.52 | 14.69 | 14.69 | 61,000 |
Jun 06, 2022 | 14.82 | 14.95 | 14.82 | 14.90 | 14.90 | 65,900 |
Jun 03, 2022 | 14.80 | 14.86 | 14.42 | 14.77 | 14.77 | 21,100 |
Jun 02, 2022 | 14.84 | 14.98 | 14.73 | 14.86 | 14.86 | 49,700 |
Jun 01, 2022 | 14.39 | 14.99 | 14.36 | 14.63 | 14.63 | 68,600 |
May 31, 2022 | 14.09 | 14.25 | 13.91 | 14.25 | 14.25 | 37,900 |
May 27, 2022 | 13.93 | 14.10 | 13.72 | 13.95 | 13.95 | 26,600 |
May 26, 2022 | 13.44 | 13.96 | 13.42 | 13.79 | 13.79 | 22,300 |
May 25, 2022 | 13.32 | 13.55 | 13.32 | 13.48 | 13.48 | 24,100 |
May 24, 2022 | 12.86 | 13.30 | 12.86 | 13.23 | 13.23 | 33,700 |
May 23, 2022 | 12.94 | 13.00 | 12.80 | 12.95 | 12.95 | 62,500 |
May 20, 2022 | 12.78 | 12.89 | 12.50 | 12.50 | 12.50 | 7,300 |
May 19, 2022 | 12.80 | 12.99 | 12.41 | 12.82 | 12.82 | 33,900 |
May 18, 2022 | 12.70 | 12.98 | 12.49 | 12.85 | 12.85 | 97,600 |
May 17, 2022 | 12.78 | 13.00 | 12.23 | 12.52 | 12.52 | 71,000 |
May 16, 2022 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | 19,500 |
May 13, 2022 | 11.31 | 12.18 | 11.31 | 11.93 | 11.93 | 20,500 |
May 12, 2022 | 11.95 | 12.25 | 11.78 | 11.91 | 11.91 | 27,500 |
May 11, 2022 | 12.21 | 12.43 | 11.99 | 12.10 | 12.10 | 55,900 |
May 10, 2022 | 12.05 | 12.36 | 11.69 | 11.83 | 11.83 | 19,100 |
May 09, 2022 | 12.23 | 12.31 | 11.79 | 11.92 | 11.92 | 20,800 |
May 06, 2022 | 12.56 | 12.74 | 12.28 | 12.30 | 12.30 | 32,000 |
May 05, 2022 | 12.17 | 12.61 | 12.17 | 12.50 | 12.50 | 24,600 |
May 04, 2022 | 12.39 | 12.39 | 12.09 | 12.10 | 12.10 | 18,200 |
May 03, 2022 | 12.49 | 12.66 | 12.19 | 12.21 | 12.21 | 29,600 |
May 02, 2022 | 12.22 | 12.65 | 11.75 | 12.35 | 12.35 | 17,800 |
Apr 29, 2022 | 12.40 | 12.51 | 12.11 | 12.28 | 12.28 | 22,800 |
Apr 28, 2022 | 12.05 | 12.42 | 11.82 | 12.32 | 12.32 | 17,600 |
Apr 27, 2022 | 11.86 | 12.32 | 11.81 | 12.12 | 12.12 | 30,600 |
Apr 26, 2022 | 12.40 | 12.40 | 11.87 | 11.87 | 11.87 | 18,500 |
Apr 25, 2022 | 12.86 | 12.98 | 11.87 | 11.98 | 11.98 | 34,900 |
Apr 22, 2022 | 13.37 | 13.40 | 13.00 | 13.04 | 13.04 | 49,800 |
Apr 21, 2022 | 13.11 | 13.39 | 13.05 | 13.36 | 13.36 | 75,700 |
Apr 20, 2022 | 13.07 | 13.23 | 12.89 | 13.23 | 13.23 | 25,800 |
Apr 19, 2022 | 13.94 | 14.06 | 12.94 | 13.08 | 13.08 | 82,000 |
Apr 18, 2022 | 13.82 | 14.23 | 13.65 | 13.94 | 13.94 | 78,900 |
Apr 14, 2022 | 12.90 | 13.54 | 12.90 | 13.54 | 13.54 | 79,500 |
Apr 13, 2022 | 12.58 | 12.90 | 12.35 | 12.89 | 12.89 | 42,900 |
Apr 12, 2022 | 11.84 | 12.53 | 11.84 | 12.21 | 12.21 | 65,600 |
Apr 11, 2022 | 11.80 | 11.98 | 11.62 | 11.85 | 11.85 | 16,800 |
Apr 08, 2022 | 11.36 | 12.00 | 11.34 | 11.85 | 11.85 | 31,600 |
Apr 07, 2022 | 11.42 | 11.73 | 11.25 | 11.33 | 11.33 | 60,000 |
Apr 06, 2022 | 11.54 | 11.62 | 11.25 | 11.37 | 11.37 | 18,600 |
Apr 05, 2022 | 11.69 | 11.94 | 11.49 | 11.62 | 11.62 | 12,400 |
Apr 04, 2022 | 11.89 | 12.00 | 11.70 | 11.70 | 11.70 | 27,800 |
Apr 01, 2022 | 11.97 | 12.00 | 11.70 | 11.80 | 11.80 | 38,400 |
Mar 31, 2022 | 11.80 | 12.00 | 11.75 | 11.91 | 11.91 | 32,000 |
Mar 30, 2022 | 11.61 | 11.95 | 11.60 | 11.67 | 11.67 | 10,500 |
Mar 29, 2022 | 11.87 | 12.18 | 11.70 | 11.86 | 11.86 | 31,300 |
Mar 28, 2022 | 12.72 | 12.88 | 11.95 | 11.95 | 11.95 | 40,000 |
Mar 25, 2022 | 12.08 | 12.91 | 11.98 | 12.68 | 12.68 | 54,600 |
Mar 24, 2022 | 11.59 | 11.96 | 11.59 | 11.89 | 11.89 | 12,200 |
Mar 23, 2022 | 11.56 | 11.74 | 11.30 | 11.67 | 11.67 | 25,200 |
Mar 22, 2022 | 11.21 | 12.00 | 11.13 | 11.39 | 11.39 | 27,400 |
Mar 21, 2022 | 11.25 | 11.63 | 11.09 | 11.38 | 11.38 | 69,400 |
Mar 18, 2022 | 10.85 | 11.39 | 10.68 | 11.14 | 11.14 | 40,000 |
Mar 17, 2022 | 11.49 | 11.49 | 10.85 | 10.85 | 10.85 | 80,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |