Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | 12.21 | 12.23 | 12.05 | 12.21 | 12.21 | 34,074 |
Aug 08, 2022 | 12.19 | 12.34 | 12.09 | 12.14 | 12.14 | 33,100 |
Aug 05, 2022 | 12.18 | 12.33 | 12.05 | 12.11 | 12.11 | 26,300 |
Aug 04, 2022 | 12.20 | 12.29 | 12.04 | 12.23 | 12.23 | 44,000 |
Aug 03, 2022 | 11.95 | 12.24 | 11.95 | 12.22 | 12.22 | 98,700 |
Aug 02, 2022 | 12.18 | 12.23 | 11.94 | 12.01 | 12.01 | 87,700 |
Aug 01, 2022 | 11.83 | 12.23 | 11.76 | 12.19 | 12.19 | 311,700 |
Jul 29, 2022 | 11.83 | 11.93 | 11.70 | 11.83 | 11.83 | 81,100 |
Jul 28, 2022 | 11.77 | 11.90 | 11.62 | 11.77 | 11.77 | 117,300 |
Jul 27, 2022 | 11.59 | 11.72 | 11.50 | 11.69 | 11.69 | 79,300 |
Jul 26, 2022 | 11.59 | 11.59 | 11.38 | 11.50 | 11.50 | 70,500 |
Jul 25, 2022 | 11.65 | 11.65 | 11.35 | 11.53 | 11.53 | 133,400 |
Jul 22, 2022 | 11.86 | 11.86 | 11.55 | 11.70 | 11.70 | 81,000 |
Jul 21, 2022 | 11.92 | 12.02 | 11.82 | 11.91 | 11.91 | 78,600 |
Jul 20, 2022 | 11.85 | 12.03 | 11.73 | 11.90 | 11.90 | 344,000 |
Jul 19, 2022 | 12.01 | 12.18 | 11.78 | 11.91 | 11.91 | 268,300 |
Jul 18, 2022 | 12.06 | 12.10 | 11.79 | 11.97 | 11.97 | 112,200 |
Jul 15, 2022 | 11.60 | 11.93 | 11.55 | 11.93 | 11.93 | 69,300 |
Jul 14, 2022 | 11.38 | 11.48 | 11.16 | 11.45 | 11.45 | 60,300 |
Jul 13, 2022 | 11.74 | 11.79 | 11.46 | 11.50 | 11.50 | 36,200 |
Jul 12, 2022 | 11.77 | 12.05 | 11.70 | 11.85 | 11.85 | 58,500 |
Jul 11, 2022 | 11.90 | 11.90 | 11.57 | 11.75 | 11.75 | 42,300 |
Jul 08, 2022 | 12.10 | 12.10 | 11.76 | 11.91 | 11.91 | 36,700 |
Jul 07, 2022 | 11.85 | 12.16 | 11.72 | 12.06 | 12.06 | 80,900 |
Jul 06, 2022 | 11.78 | 11.85 | 11.68 | 11.75 | 11.75 | 142,500 |
Jul 05, 2022 | 11.23 | 11.86 | 11.15 | 11.86 | 11.86 | 143,000 |
Jul 01, 2022 | 11.09 | 11.44 | 11.08 | 11.42 | 11.42 | 69,200 |
Jun 30, 2022 | 10.79 | 11.12 | 10.72 | 11.12 | 11.12 | 92,000 |
Jun 29, 2022 | 11.24 | 11.24 | 10.76 | 10.97 | 10.97 | 120,300 |
Jun 28, 2022 | 11.01 | 11.26 | 10.78 | 11.26 | 11.26 | 197,600 |
Jun 27, 2022 | 10.64 | 11.05 | 10.56 | 10.89 | 10.89 | 292,400 |
Jun 24, 2022 | 10.50 | 10.87 | 10.50 | 10.56 | 10.56 | 143,000 |
Jun 23, 2022 | 10.50 | 10.69 | 10.31 | 10.41 | 10.41 | 93,000 |
Jun 22, 2022 | 10.77 | 10.94 | 10.42 | 10.59 | 10.59 | 497,900 |
Jun 21, 2022 | 10.91 | 11.30 | 10.91 | 10.99 | 10.99 | 353,200 |
Jun 17, 2022 | 10.57 | 10.94 | 10.51 | 10.89 | 10.89 | 1,091,600 |
Jun 16, 2022 | 10.62 | 10.67 | 10.27 | 10.54 | 10.54 | 504,000 |
Jun 15, 2022 | 10.56 | 11.04 | 10.43 | 10.91 | 10.91 | 496,800 |
Jun 14, 2022 | 10.31 | 10.51 | 10.16 | 10.43 | 10.43 | 148,600 |
Jun 13, 2022 | 10.30 | 10.48 | 10.09 | 10.24 | 10.24 | 155,800 |
Jun 10, 2022 | 11.14 | 11.20 | 10.56 | 10.56 | 10.56 | 102,500 |
Jun 09, 2022 | 11.26 | 11.41 | 11.06 | 11.27 | 11.27 | 125,900 |
Jun 08, 2022 | 11.59 | 11.65 | 10.97 | 11.24 | 11.24 | 122,900 |
Jun 07, 2022 | 11.40 | 11.62 | 11.28 | 11.55 | 11.55 | 145,900 |
Jun 06, 2022 | 12.12 | 12.26 | 11.31 | 11.42 | 11.42 | 200,900 |
Jun 03, 2022 | 11.80 | 12.00 | 11.69 | 11.99 | 11.99 | 78,100 |
Jun 02, 2022 | 11.55 | 11.90 | 11.47 | 11.85 | 11.85 | 94,700 |
Jun 01, 2022 | 11.59 | 11.70 | 11.28 | 11.45 | 11.45 | 109,400 |
May 31, 2022 | 11.65 | 11.65 | 11.29 | 11.50 | 11.50 | 83,100 |
May 27, 2022 | 11.76 | 12.10 | 11.62 | 11.66 | 11.66 | 118,400 |
May 26, 2022 | 11.30 | 11.87 | 11.30 | 11.68 | 11.68 | 95,600 |
May 25, 2022 | 11.30 | 11.40 | 11.12 | 11.22 | 11.22 | 117,500 |
May 24, 2022 | 11.38 | 11.42 | 11.03 | 11.29 | 11.29 | 59,200 |
May 23, 2022 | 11.38 | 11.68 | 11.32 | 11.49 | 11.49 | 105,900 |
May 20, 2022 | 11.33 | 11.42 | 11.21 | 11.39 | 11.39 | 129,300 |
May 19, 2022 | 11.41 | 11.66 | 11.05 | 11.18 | 11.18 | 96,000 |
May 18, 2022 | 11.33 | 11.59 | 11.30 | 11.51 | 11.51 | 146,200 |
May 17, 2022 | 11.47 | 11.55 | 11.21 | 11.41 | 11.41 | 134,000 |
May 16, 2022 | 11.21 | 11.44 | 11.11 | 11.26 | 11.26 | 103,800 |
May 13, 2022 | 11.34 | 11.45 | 11.02 | 11.20 | 11.20 | 170,500 |
May 12, 2022 | 10.81 | 11.31 | 10.57 | 11.04 | 11.04 | 188,700 |
May 11, 2022 | 10.77 | 11.11 | 10.53 | 10.86 | 10.86 | 175,100 |
May 10, 2022 | 11.38 | 11.57 | 10.68 | 10.75 | 10.75 | 224,300 |
May 09, 2022 | 12.11 | 12.22 | 11.16 | 11.34 | 11.34 | 252,400 |
May 06, 2022 | 12.14 | 12.30 | 11.90 | 12.26 | 12.26 | 112,800 |
May 05, 2022 | 12.30 | 12.32 | 11.97 | 12.19 | 12.19 | 112,400 |
May 04, 2022 | 12.16 | 12.46 | 12.02 | 12.46 | 12.46 | 113,300 |
May 03, 2022 | 12.29 | 12.29 | 12.12 | 12.16 | 12.16 | 77,200 |
May 02, 2022 | 12.10 | 12.27 | 11.98 | 12.24 | 12.24 | 138,200 |
Apr 29, 2022 | 12.20 | 12.43 | 11.98 | 12.10 | 12.10 | 746,400 |
Apr 28, 2022 | 12.15 | 12.39 | 11.98 | 12.25 | 12.25 | 254,500 |
Apr 27, 2022 | 12.26 | 12.44 | 11.97 | 12.09 | 12.09 | 221,100 |
Apr 26, 2022 | 12.16 | 12.59 | 11.86 | 12.21 | 12.21 | 193,800 |
Apr 25, 2022 | 11.85 | 12.30 | 11.85 | 12.22 | 12.22 | 195,300 |
Apr 22, 2022 | 11.79 | 12.06 | 11.54 | 11.90 | 11.90 | 392,200 |
Apr 21, 2022 | 12.20 | 12.49 | 11.66 | 11.85 | 11.85 | 262,500 |
Apr 20, 2022 | 11.89 | 12.21 | 11.88 | 12.13 | 12.13 | 151,400 |
Apr 19, 2022 | 11.34 | 11.81 | 11.34 | 11.79 | 11.79 | 120,400 |
Apr 18, 2022 | 11.59 | 11.68 | 11.41 | 11.42 | 11.42 | 75,700 |
Apr 14, 2022 | 11.89 | 11.99 | 11.56 | 11.70 | 11.70 | 129,400 |
Apr 13, 2022 | 11.31 | 11.81 | 11.25 | 11.81 | 11.81 | 81,500 |
Apr 12, 2022 | 11.44 | 11.62 | 11.27 | 11.39 | 11.39 | 91,300 |
Apr 11, 2022 | 11.68 | 11.86 | 11.31 | 11.44 | 11.44 | 92,600 |
Apr 08, 2022 | 11.45 | 11.81 | 11.40 | 11.56 | 11.56 | 93,100 |
Apr 07, 2022 | 11.25 | 11.62 | 11.12 | 11.51 | 11.51 | 182,200 |
Apr 06, 2022 | 11.81 | 11.81 | 11.37 | 11.38 | 11.38 | 158,700 |
Apr 05, 2022 | 12.33 | 12.36 | 11.71 | 11.89 | 11.89 | 261,700 |
Apr 04, 2022 | 12.28 | 12.54 | 12.15 | 12.38 | 12.38 | 232,800 |
Apr 01, 2022 | 12.12 | 12.42 | 12.06 | 12.28 | 12.28 | 146,800 |
Mar 31, 2022 | 12.19 | 12.30 | 12.09 | 12.12 | 12.12 | 108,800 |
Mar 30, 2022 | 12.17 | 12.44 | 12.10 | 12.17 | 12.17 | 113,100 |
Mar 29, 2022 | 12.39 | 12.58 | 12.12 | 12.17 | 12.17 | 356,100 |
Mar 28, 2022 | 12.39 | 12.45 | 12.30 | 12.36 | 12.36 | 93,800 |
Mar 25, 2022 | 12.32 | 12.50 | 12.32 | 12.40 | 12.40 | 110,300 |
Mar 24, 2022 | 12.40 | 12.53 | 12.25 | 12.40 | 12.40 | 142,600 |
Mar 23, 2022 | 12.24 | 12.60 | 12.16 | 12.28 | 12.28 | 99,100 |
Mar 22, 2022 | 12.17 | 12.31 | 12.07 | 12.28 | 12.28 | 140,000 |
Mar 21, 2022 | 11.97 | 12.26 | 11.93 | 12.11 | 12.11 | 126,400 |
Mar 18, 2022 | 12.17 | 12.48 | 11.90 | 11.90 | 11.90 | 321,600 |
Mar 17, 2022 | 12.00 | 12.29 | 12.00 | 12.22 | 12.22 | 109,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |