Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 16.54 | 16.66 | 15.22 | 15.35 | 15.35 | 2,058,840 |
Aug 10, 2022 | 16.03 | 16.91 | 15.98 | 16.35 | 16.35 | 6,899,500 |
Aug 09, 2022 | 14.89 | 15.33 | 14.77 | 15.24 | 15.24 | 3,137,400 |
Aug 08, 2022 | 14.79 | 15.73 | 14.72 | 15.24 | 15.24 | 5,208,700 |
Aug 05, 2022 | 14.43 | 14.93 | 13.82 | 14.64 | 14.64 | 4,924,600 |
Aug 04, 2022 | 12.45 | 15.06 | 12.40 | 15.03 | 15.03 | 10,683,700 |
Aug 03, 2022 | 11.05 | 12.34 | 11.01 | 12.23 | 12.23 | 7,102,200 |
Aug 02, 2022 | 10.62 | 10.96 | 10.51 | 10.88 | 10.88 | 2,300,400 |
Aug 01, 2022 | 10.80 | 10.84 | 10.19 | 10.74 | 10.74 | 1,618,800 |
Jul 29, 2022 | 10.83 | 11.01 | 10.68 | 10.85 | 10.85 | 3,369,800 |
Jul 28, 2022 | 10.90 | 11.16 | 10.49 | 10.93 | 10.93 | 3,890,100 |
Jul 27, 2022 | 10.70 | 11.00 | 10.64 | 10.94 | 10.94 | 2,290,300 |
Jul 26, 2022 | 10.81 | 10.82 | 10.34 | 10.39 | 10.39 | 1,132,100 |
Jul 25, 2022 | 10.90 | 11.05 | 10.55 | 10.98 | 10.98 | 1,531,700 |
Jul 22, 2022 | 11.25 | 11.38 | 10.68 | 10.89 | 10.89 | 2,289,000 |
Jul 21, 2022 | 11.49 | 11.67 | 11.19 | 11.29 | 11.29 | 2,337,200 |
Jul 20, 2022 | 11.12 | 11.70 | 11.12 | 11.55 | 11.55 | 2,649,200 |
Jul 19, 2022 | 10.90 | 11.16 | 10.74 | 11.12 | 11.12 | 2,594,900 |
Jul 18, 2022 | 10.70 | 11.08 | 10.56 | 10.66 | 10.66 | 2,588,100 |
Jul 15, 2022 | 10.34 | 10.57 | 10.09 | 10.41 | 10.41 | 3,345,500 |
Jul 14, 2022 | 10.62 | 10.68 | 10.04 | 10.08 | 10.08 | 2,258,500 |
Jul 13, 2022 | 10.25 | 10.90 | 10.15 | 10.75 | 10.75 | 1,580,700 |
Jul 12, 2022 | 10.44 | 10.80 | 10.24 | 10.64 | 10.64 | 1,639,500 |
Jul 11, 2022 | 10.67 | 10.71 | 10.23 | 10.33 | 10.33 | 2,107,700 |
Jul 08, 2022 | 10.46 | 11.07 | 10.39 | 10.89 | 10.89 | 2,646,600 |
Jul 07, 2022 | 10.52 | 10.79 | 10.43 | 10.64 | 10.64 | 3,318,100 |
Jul 06, 2022 | 10.69 | 10.92 | 10.40 | 10.52 | 10.52 | 2,471,500 |
Jul 05, 2022 | 9.91 | 10.80 | 9.50 | 10.78 | 10.78 | 3,532,500 |
Jul 01, 2022 | 10.21 | 10.47 | 10.04 | 10.19 | 10.19 | 2,468,000 |
Jun 30, 2022 | 9.85 | 10.36 | 9.45 | 10.24 | 10.24 | 4,414,200 |
Jun 29, 2022 | 10.11 | 10.30 | 9.92 | 10.05 | 10.05 | 4,001,600 |
Jun 28, 2022 | 10.82 | 10.97 | 10.21 | 10.22 | 10.22 | 1,863,000 |
Jun 27, 2022 | 11.28 | 11.28 | 10.62 | 10.89 | 10.89 | 3,248,400 |
Jun 24, 2022 | 10.70 | 11.44 | 10.50 | 11.14 | 11.14 | 6,075,400 |
Jun 23, 2022 | 10.52 | 10.79 | 10.15 | 10.48 | 10.48 | 6,761,400 |
Jun 22, 2022 | 10.60 | 11.10 | 10.52 | 10.82 | 10.82 | 4,470,500 |
Jun 21, 2022 | 11.24 | 11.55 | 10.78 | 10.91 | 10.91 | 3,738,900 |
Jun 17, 2022 | 10.80 | 11.13 | 10.39 | 11.08 | 11.08 | 3,613,400 |
Jun 16, 2022 | 11.24 | 11.27 | 10.44 | 10.71 | 10.71 | 2,701,800 |
Jun 15, 2022 | 11.50 | 11.95 | 11.23 | 11.82 | 11.82 | 4,307,500 |
Jun 14, 2022 | 11.49 | 11.65 | 10.94 | 11.21 | 11.21 | 3,160,900 |
Jun 13, 2022 | 11.65 | 11.82 | 11.06 | 11.44 | 11.44 | 3,867,500 |
Jun 10, 2022 | 12.78 | 13.00 | 12.28 | 12.39 | 12.39 | 4,720,600 |
Jun 09, 2022 | 16.36 | 16.45 | 13.00 | 13.11 | 13.11 | 12,784,300 |
Jun 08, 2022 | 16.99 | 17.39 | 16.88 | 17.20 | 17.20 | 4,255,800 |
Jun 07, 2022 | 16.13 | 17.05 | 16.13 | 17.02 | 17.02 | 3,359,500 |
Jun 06, 2022 | 16.55 | 17.24 | 16.16 | 16.64 | 16.64 | 2,956,000 |
Jun 03, 2022 | 16.15 | 16.75 | 15.83 | 16.26 | 16.26 | 4,407,000 |
Jun 02, 2022 | 14.89 | 16.13 | 14.76 | 15.90 | 15.90 | 3,140,400 |
Jun 01, 2022 | 15.39 | 15.80 | 14.79 | 14.85 | 14.85 | 2,041,800 |
May 31, 2022 | 15.55 | 15.85 | 15.11 | 15.36 | 15.36 | 2,071,800 |
May 27, 2022 | 14.88 | 15.66 | 14.88 | 15.60 | 15.60 | 1,914,000 |
May 26, 2022 | 14.01 | 14.98 | 13.86 | 14.71 | 14.71 | 2,540,400 |
May 25, 2022 | 13.39 | 14.14 | 13.06 | 14.01 | 14.01 | 2,416,800 |
May 24, 2022 | 13.74 | 13.74 | 13.00 | 13.35 | 13.35 | 2,350,600 |
May 23, 2022 | 14.13 | 14.35 | 13.60 | 14.21 | 14.21 | 2,400,800 |
May 20, 2022 | 14.62 | 15.03 | 13.50 | 14.12 | 14.12 | 4,367,300 |
May 19, 2022 | 12.99 | 14.80 | 12.95 | 14.38 | 14.38 | 4,425,800 |
May 18, 2022 | 12.70 | 13.89 | 12.70 | 13.11 | 13.11 | 5,327,700 |
May 17, 2022 | 12.71 | 13.24 | 12.37 | 13.17 | 13.17 | 4,409,600 |
May 16, 2022 | 13.09 | 13.36 | 12.20 | 12.25 | 12.25 | 5,372,500 |
May 13, 2022 | 10.54 | 13.50 | 10.54 | 13.47 | 13.47 | 9,603,400 |
May 12, 2022 | 9.76 | 10.51 | 9.53 | 10.22 | 10.22 | 11,681,200 |
May 11, 2022 | 10.75 | 10.83 | 10.01 | 10.04 | 10.04 | 9,169,300 |
May 10, 2022 | 11.11 | 11.40 | 10.26 | 10.83 | 10.83 | 5,488,400 |
May 09, 2022 | 11.83 | 11.89 | 10.59 | 10.75 | 10.75 | 6,508,600 |
May 06, 2022 | 12.96 | 13.02 | 12.02 | 12.33 | 12.33 | 4,991,000 |
May 05, 2022 | 14.20 | 14.20 | 12.78 | 13.14 | 13.14 | 2,717,100 |
May 04, 2022 | 14.35 | 14.61 | 12.81 | 14.51 | 14.51 | 6,475,300 |
May 03, 2022 | 14.80 | 14.99 | 14.14 | 14.39 | 14.39 | 2,085,200 |
May 02, 2022 | 14.52 | 14.88 | 14.24 | 14.84 | 14.84 | 4,354,600 |
Apr 29, 2022 | 15.09 | 15.75 | 14.67 | 14.71 | 14.71 | 1,829,700 |
Apr 28, 2022 | 15.01 | 15.45 | 14.54 | 15.23 | 15.23 | 2,466,700 |
Apr 27, 2022 | 14.77 | 15.15 | 14.55 | 14.78 | 14.78 | 2,837,200 |
Apr 26, 2022 | 15.12 | 15.19 | 14.37 | 14.79 | 14.79 | 3,193,800 |
Apr 25, 2022 | 14.50 | 15.43 | 14.46 | 15.40 | 15.40 | 3,376,600 |
Apr 22, 2022 | 15.09 | 15.33 | 14.33 | 14.54 | 14.54 | 3,220,400 |
Apr 21, 2022 | 16.53 | 16.96 | 15.00 | 15.11 | 15.11 | 3,074,700 |
Apr 20, 2022 | 17.31 | 17.54 | 16.34 | 16.35 | 16.35 | 1,565,400 |
Apr 19, 2022 | 16.50 | 17.75 | 16.46 | 17.55 | 17.55 | 2,169,100 |
Apr 18, 2022 | 16.89 | 17.09 | 16.34 | 16.67 | 16.67 | 1,742,400 |
Apr 14, 2022 | 17.74 | 17.95 | 16.99 | 17.10 | 17.10 | 3,351,000 |
Apr 13, 2022 | 17.12 | 17.70 | 17.10 | 17.59 | 17.59 | 2,364,400 |
Apr 12, 2022 | 18.40 | 18.55 | 17.14 | 17.42 | 17.42 | 2,719,600 |
Apr 11, 2022 | 17.98 | 18.33 | 17.44 | 17.89 | 17.89 | 1,909,900 |
Apr 08, 2022 | 19.16 | 19.31 | 17.95 | 18.18 | 18.18 | 1,991,200 |
Apr 07, 2022 | 19.40 | 19.66 | 17.93 | 18.98 | 18.98 | 5,056,600 |
Apr 06, 2022 | 19.79 | 20.23 | 19.14 | 20.16 | 20.16 | 3,273,100 |
Apr 05, 2022 | 21.27 | 21.48 | 19.89 | 20.32 | 20.32 | 3,350,200 |
Apr 04, 2022 | 20.98 | 21.66 | 20.58 | 21.52 | 21.52 | 3,328,800 |
Apr 01, 2022 | 20.34 | 21.97 | 20.34 | 21.08 | 21.08 | 3,699,800 |
Mar 31, 2022 | 20.19 | 20.29 | 19.66 | 20.05 | 20.05 | 3,555,700 |
Mar 30, 2022 | 20.76 | 21.55 | 19.86 | 20.03 | 20.03 | 5,613,500 |
Mar 29, 2022 | 20.56 | 20.77 | 19.72 | 20.45 | 20.45 | 16,279,600 |
Mar 28, 2022 | 19.91 | 20.19 | 19.02 | 19.76 | 19.76 | 6,768,600 |
Mar 25, 2022 | 21.39 | 21.62 | 19.08 | 19.72 | 19.72 | 8,603,200 |
Mar 24, 2022 | 20.20 | 22.28 | 19.86 | 21.65 | 21.65 | 7,642,300 |
Mar 23, 2022 | 18.18 | 20.91 | 17.83 | 20.20 | 20.20 | 9,375,100 |
Mar 22, 2022 | 17.01 | 18.86 | 17.01 | 18.61 | 18.61 | 5,948,600 |
Mar 21, 2022 | 17.52 | 17.79 | 16.84 | 17.05 | 17.05 | 4,953,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |