Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 17, 2022 | 13.73 | 13.97 | 13.70 | 13.84 | 13.84 | 258,400 |
Aug 16, 2022 | 13.70 | 13.98 | 13.47 | 13.94 | 13.94 | 312,100 |
Aug 15, 2022 | 13.57 | 13.85 | 13.57 | 13.69 | 13.69 | 241,600 |
Aug 12, 2022 | 14.10 | 14.25 | 13.52 | 13.70 | 13.70 | 632,900 |
Aug 11, 2022 | 14.26 | 14.49 | 13.99 | 14.05 | 14.05 | 783,300 |
Aug 10, 2022 | 14.41 | 14.41 | 14.05 | 14.30 | 14.30 | 705,300 |
Aug 09, 2022 | 14.67 | 14.80 | 14.01 | 14.17 | 14.17 | 577,600 |
Aug 08, 2022 | 14.67 | 14.87 | 14.58 | 14.80 | 14.80 | 495,300 |
Aug 05, 2022 | 14.13 | 14.64 | 14.08 | 14.60 | 14.60 | 305,700 |
Aug 04, 2022 | 14.27 | 14.32 | 14.09 | 14.15 | 14.15 | 291,100 |
Aug 03, 2022 | 14.69 | 14.78 | 14.01 | 14.27 | 14.27 | 587,200 |
Aug 02, 2022 | 14.80 | 14.97 | 14.48 | 14.61 | 14.61 | 898,400 |
Jul 29, 2022 | 15.00 | 15.30 | 14.75 | 15.00 | 15.00 | 2,986,000 |
Jul 28, 2022 | 15.00 | 15.00 | 14.61 | 14.89 | 14.89 | 816,400 |
Jul 27, 2022 | 14.25 | 14.99 | 14.10 | 14.96 | 14.96 | 1,376,500 |
Jul 26, 2022 | 13.47 | 14.08 | 13.41 | 14.08 | 14.08 | 639,700 |
Jul 25, 2022 | 13.75 | 13.85 | 13.24 | 13.50 | 13.50 | 1,017,500 |
Jul 22, 2022 | 13.79 | 14.14 | 13.54 | 13.54 | 13.54 | 667,900 |
Jul 21, 2022 | 14.10 | 14.25 | 13.40 | 13.80 | 13.80 | 702,700 |
Jul 20, 2022 | 14.06 | 14.25 | 13.90 | 14.11 | 14.11 | 402,300 |
Jul 19, 2022 | 13.80 | 14.47 | 13.71 | 14.14 | 14.14 | 533,600 |
Jul 18, 2022 | 13.61 | 13.90 | 13.60 | 13.75 | 13.75 | 503,200 |
Jul 15, 2022 | 13.52 | 13.70 | 13.00 | 13.34 | 13.34 | 516,600 |
Jul 14, 2022 | 12.55 | 13.42 | 12.55 | 13.22 | 13.22 | 1,191,200 |
Jul 13, 2022 | 12.81 | 12.88 | 12.22 | 12.69 | 12.69 | 821,000 |
Jul 12, 2022 | 13.25 | 13.35 | 12.80 | 12.82 | 12.82 | 875,800 |
Jul 11, 2022 | 14.00 | 14.02 | 13.34 | 13.42 | 13.42 | 1,161,800 |
Jul 08, 2022 | 13.91 | 14.55 | 13.64 | 14.11 | 14.11 | 659,000 |
Jul 07, 2022 | 13.98 | 14.00 | 13.62 | 13.93 | 13.93 | 1,218,700 |
Jul 06, 2022 | 13.50 | 13.76 | 12.92 | 13.50 | 13.50 | 1,562,400 |
Jul 05, 2022 | 14.20 | 14.20 | 13.10 | 13.31 | 13.31 | 1,587,400 |
Jul 04, 2022 | 14.00 | 14.44 | 13.80 | 14.39 | 14.39 | 204,400 |
Jun 30, 2022 | 13.66 | 13.94 | 13.12 | 13.87 | 13.87 | 971,200 |
Jun 29, 2022 | 13.98 | 14.17 | 13.33 | 13.74 | 13.74 | 947,200 |
Jun 28, 2022 | 14.34 | 14.46 | 13.85 | 13.95 | 13.95 | 676,600 |
Jun 27, 2022 | 14.00 | 14.33 | 13.91 | 14.29 | 14.29 | 559,800 |
Jun 24, 2022 | 13.35 | 14.23 | 13.35 | 13.84 | 13.84 | 914,400 |
Jun 23, 2022 | 13.70 | 13.70 | 12.76 | 13.19 | 13.19 | 837,000 |
Jun 22, 2022 | 13.71 | 13.75 | 13.36 | 13.56 | 13.56 | 855,000 |
Jun 21, 2022 | 13.90 | 14.19 | 13.80 | 13.98 | 13.98 | 506,900 |
Jun 20, 2022 | 13.56 | 13.83 | 13.45 | 13.62 | 13.62 | 158,000 |
Jun 17, 2022 | 13.45 | 13.55 | 13.11 | 13.45 | 13.45 | 853,500 |
Jun 16, 2022 | 13.70 | 13.81 | 13.37 | 13.46 | 13.46 | 881,400 |
Jun 15, 2022 | 14.22 | 14.24 | 13.63 | 14.16 | 14.16 | 1,276,300 |
Jun 14, 2022 | 14.46 | 14.60 | 13.66 | 14.01 | 14.01 | 1,269,000 |
Jun 13, 2022 | 15.14 | 15.20 | 14.25 | 14.37 | 14.37 | 1,621,200 |
Jun 10, 2022 | 15.27 | 15.93 | 15.01 | 15.64 | 15.64 | 569,500 |
Jun 09, 2022 | 16.02 | 16.02 | 15.37 | 15.52 | 15.52 | 731,800 |
Jun 08, 2022 | 16.50 | 16.59 | 15.76 | 16.09 | 16.09 | 1,226,200 |
Jun 07, 2022 | 15.80 | 16.76 | 15.80 | 16.41 | 16.41 | 1,704,300 |
Jun 06, 2022 | 15.93 | 15.96 | 15.66 | 15.86 | 15.86 | 393,000 |
Jun 03, 2022 | 15.63 | 15.76 | 15.40 | 15.75 | 15.75 | 401,800 |
Jun 02, 2022 | 15.43 | 15.72 | 15.43 | 15.63 | 15.63 | 1,059,400 |
Jun 01, 2022 | 15.10 | 15.44 | 14.84 | 15.34 | 15.34 | 830,100 |
May 31, 2022 | 15.31 | 15.31 | 14.68 | 14.97 | 14.97 | 982,200 |
May 30, 2022 | 15.11 | 15.21 | 14.88 | 15.20 | 15.20 | 421,900 |
May 27, 2022 | 15.10 | 15.10 | 14.89 | 15.07 | 15.07 | 563,000 |
May 26, 2022 | 15.02 | 15.06 | 14.90 | 14.99 | 14.99 | 841,300 |
May 25, 2022 | 15.01 | 15.08 | 14.71 | 14.95 | 14.95 | 806,800 |
May 24, 2022 | 14.90 | 15.05 | 14.66 | 14.93 | 14.93 | 880,600 |
May 20, 2022 | 14.90 | 14.90 | 14.19 | 14.75 | 14.75 | 893,200 |
May 19, 2022 | 14.42 | 14.78 | 14.33 | 14.62 | 14.62 | 484,000 |
May 18, 2022 | 14.92 | 15.00 | 14.32 | 14.41 | 14.41 | 734,900 |
May 17, 2022 | 14.81 | 15.13 | 14.63 | 15.02 | 15.02 | 774,900 |
May 16, 2022 | 15.04 | 15.14 | 14.51 | 14.56 | 14.56 | 993,700 |
May 13, 2022 | 14.53 | 15.57 | 14.52 | 15.04 | 15.04 | 1,590,100 |
May 12, 2022 | 14.28 | 14.83 | 13.73 | 14.19 | 14.19 | 1,965,200 |
May 11, 2022 | 15.02 | 15.42 | 14.15 | 14.28 | 14.28 | 2,350,200 |
May 10, 2022 | 15.81 | 16.16 | 14.66 | 14.87 | 14.87 | 1,512,300 |
May 09, 2022 | 16.01 | 16.16 | 15.57 | 15.61 | 15.61 | 1,362,200 |
May 06, 2022 | 16.15 | 16.66 | 15.80 | 16.59 | 16.59 | 1,630,300 |
May 05, 2022 | 17.27 | 17.27 | 15.86 | 16.31 | 16.31 | 1,464,300 |
May 04, 2022 | 16.50 | 17.27 | 16.36 | 17.13 | 17.13 | 916,400 |
May 03, 2022 | 16.47 | 16.85 | 16.35 | 16.45 | 16.45 | 1,824,100 |
May 02, 2022 | 16.70 | 16.71 | 16.01 | 16.45 | 16.45 | 823,800 |
Apr 29, 2022 | 16.84 | 17.02 | 16.42 | 16.90 | 16.90 | 1,113,100 |
Apr 28, 2022 | 16.55 | 16.87 | 15.74 | 16.81 | 16.81 | 1,813,800 |
Apr 27, 2022 | 16.63 | 16.78 | 16.38 | 16.59 | 16.59 | 997,200 |
Apr 26, 2022 | 16.90 | 17.00 | 16.30 | 16.48 | 16.48 | 1,132,200 |
Apr 25, 2022 | 16.10 | 16.96 | 15.85 | 16.79 | 16.79 | 1,469,400 |
Apr 22, 2022 | 17.84 | 18.53 | 16.15 | 16.81 | 16.81 | 2,909,600 |
Apr 21, 2022 | 19.27 | 19.27 | 17.35 | 17.95 | 17.95 | 1,954,000 |
Apr 20, 2022 | 18.51 | 19.34 | 18.25 | 19.15 | 19.15 | 937,100 |
Apr 19, 2022 | 19.00 | 19.03 | 18.36 | 18.47 | 18.47 | 1,401,800 |
Apr 18, 2022 | 19.27 | 19.48 | 18.65 | 18.89 | 18.89 | 1,073,800 |
Apr 14, 2022 | 19.60 | 19.65 | 18.93 | 19.30 | 19.30 | 1,304,300 |
Apr 13, 2022 | 20.00 | 20.13 | 19.32 | 19.53 | 19.53 | 1,484,500 |
Apr 12, 2022 | 20.01 | 20.19 | 19.65 | 19.77 | 19.77 | 1,199,800 |
Apr 11, 2022 | 20.00 | 20.07 | 19.61 | 19.87 | 19.87 | 1,361,800 |
Apr 08, 2022 | 19.95 | 19.99 | 19.47 | 19.99 | 19.99 | 986,900 |
Apr 07, 2022 | 19.62 | 19.87 | 19.59 | 19.82 | 19.82 | 1,826,600 |
Apr 06, 2022 | 18.77 | 19.57 | 18.67 | 19.48 | 19.48 | 1,897,500 |
Apr 05, 2022 | 19.00 | 19.06 | 18.47 | 18.74 | 18.74 | 1,406,500 |
Apr 04, 2022 | 19.05 | 19.07 | 18.76 | 18.91 | 18.91 | 1,802,400 |
Apr 01, 2022 | 18.78 | 19.05 | 18.67 | 19.00 | 19.00 | 1,087,200 |
Mar 31, 2022 | 18.45 | 18.83 | 18.27 | 18.83 | 18.83 | 1,690,400 |
Mar 30, 2022 | 18.55 | 18.55 | 18.09 | 18.39 | 18.39 | 660,000 |
Mar 29, 2022 | 17.87 | 18.60 | 17.05 | 18.39 | 18.39 | 1,591,900 |
Mar 28, 2022 | 18.34 | 18.49 | 17.97 | 18.09 | 18.09 | 856,200 |
Mar 25, 2022 | 18.72 | 18.90 | 18.46 | 18.53 | 18.53 | 923,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |