Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 15.84 | 15.87 | 15.05 | 15.38 | 15.38 | 4,680,230 |
18 Aug 2022 | 16.25 | 16.35 | 15.81 | 15.98 | 15.98 | 7,775,500 |
17 Aug 2022 | 15.74 | 16.21 | 15.68 | 16.18 | 16.18 | 6,073,600 |
16 Aug 2022 | 16.27 | 16.72 | 15.78 | 15.93 | 15.93 | 6,129,500 |
15 Aug 2022 | 16.07 | 16.43 | 15.85 | 16.19 | 16.19 | 7,553,600 |
12 Aug 2022 | 14.78 | 16.50 | 14.73 | 16.42 | 16.42 | 13,974,400 |
11 Aug 2022 | 14.70 | 15.74 | 14.38 | 15.06 | 15.06 | 7,182,200 |
10 Aug 2022 | 13.86 | 14.63 | 13.76 | 14.34 | 14.34 | 6,630,000 |
09 Aug 2022 | 14.26 | 14.27 | 13.83 | 14.03 | 14.03 | 4,868,600 |
08 Aug 2022 | 14.94 | 15.41 | 14.21 | 14.29 | 14.29 | 8,141,100 |
05 Aug 2022 | 14.81 | 15.13 | 14.59 | 15.05 | 15.05 | 5,918,300 |
04 Aug 2022 | 14.97 | 15.22 | 14.77 | 15.00 | 15.00 | 5,205,400 |
03 Aug 2022 | 13.60 | 14.70 | 13.47 | 14.60 | 14.60 | 9,390,900 |
02 Aug 2022 | 13.29 | 14.28 | 13.23 | 13.82 | 13.82 | 9,079,700 |
01 Aug 2022 | 13.99 | 14.18 | 13.39 | 13.74 | 13.74 | 11,895,500 |
29 Jul 2022 | 14.00 | 14.29 | 13.47 | 14.11 | 14.11 | 7,276,400 |
28 Jul 2022 | 14.76 | 15.00 | 14.31 | 14.81 | 14.81 | 4,863,000 |
27 Jul 2022 | 14.90 | 15.13 | 14.36 | 14.89 | 14.89 | 13,388,400 |
26 Jul 2022 | 15.36 | 15.80 | 14.68 | 14.84 | 14.84 | 12,009,900 |
25 Jul 2022 | 14.25 | 15.05 | 14.03 | 15.00 | 15.00 | 9,958,300 |
22 Jul 2022 | 14.40 | 14.40 | 13.45 | 13.96 | 13.96 | 15,072,000 |
21 Jul 2022 | 15.19 | 15.49 | 14.05 | 14.40 | 14.40 | 16,770,400 |
20 Jul 2022 | 15.66 | 15.92 | 14.69 | 15.05 | 15.05 | 9,508,600 |
19 Jul 2022 | 14.89 | 15.84 | 14.74 | 15.71 | 15.71 | 14,138,200 |
18 Jul 2022 | 14.50 | 15.27 | 14.47 | 14.94 | 14.94 | 11,218,700 |
15 Jul 2022 | 13.50 | 14.04 | 13.07 | 13.97 | 13.97 | 9,895,900 |
14 Jul 2022 | 14.71 | 14.95 | 14.10 | 14.13 | 14.13 | 12,466,600 |
13 Jul 2022 | 14.50 | 15.59 | 14.08 | 15.07 | 15.07 | 19,626,600 |
12 Jul 2022 | 15.13 | 15.50 | 14.92 | 15.06 | 15.06 | 8,772,400 |
11 Jul 2022 | 15.65 | 15.71 | 14.89 | 15.10 | 15.10 | 14,257,000 |
08 Jul 2022 | 16.55 | 16.76 | 16.25 | 16.71 | 16.71 | 9,307,300 |
07 Jul 2022 | 16.51 | 16.95 | 16.24 | 16.87 | 16.87 | 9,024,200 |
06 Jul 2022 | 17.30 | 17.37 | 15.60 | 15.97 | 15.97 | 15,842,800 |
05 Jul 2022 | 17.73 | 17.82 | 17.14 | 17.76 | 17.76 | 17,851,200 |
01 Jul 2022 | 17.82 | 18.42 | 17.60 | 17.95 | 17.95 | 8,395,100 |
30 Jun 2022 | 17.40 | 17.95 | 16.93 | 17.95 | 17.95 | 7,998,200 |
29 Jun 2022 | 17.82 | 18.04 | 17.33 | 17.76 | 17.76 | 9,237,300 |
28 Jun 2022 | 18.03 | 18.11 | 17.39 | 17.76 | 17.76 | 12,136,100 |
27 Jun 2022 | 19.16 | 19.35 | 17.97 | 18.01 | 18.01 | 24,748,200 |
24 Jun 2022 | 18.13 | 19.13 | 17.88 | 18.82 | 18.82 | 13,777,000 |
23 Jun 2022 | 17.58 | 17.66 | 16.92 | 17.48 | 17.48 | 11,637,900 |
22 Jun 2022 | 16.63 | 17.76 | 16.08 | 16.47 | 16.47 | 14,639,400 |
21 Jun 2022 | 17.22 | 17.99 | 16.95 | 17.14 | 17.14 | 20,011,600 |
17 Jun 2022 | 15.78 | 16.62 | 15.16 | 15.88 | 15.88 | 36,644,000 |
16 Jun 2022 | 14.85 | 15.62 | 14.47 | 14.89 | 14.89 | 10,098,300 |
15 Jun 2022 | 15.02 | 15.87 | 14.76 | 15.61 | 15.61 | 9,781,100 |
14 Jun 2022 | 14.89 | 15.44 | 14.24 | 15.27 | 15.27 | 16,716,300 |
13 Jun 2022 | 13.88 | 14.50 | 13.17 | 14.41 | 14.41 | 17,542,900 |
10 Jun 2022 | 15.65 | 16.33 | 14.22 | 14.50 | 14.50 | 14,141,200 |
09 Jun 2022 | 15.34 | 15.51 | 14.76 | 15.33 | 15.33 | 10,561,300 |
08 Jun 2022 | 15.15 | 16.64 | 15.07 | 16.46 | 16.46 | 22,095,200 |
07 Jun 2022 | 14.57 | 15.09 | 14.51 | 15.00 | 15.00 | 8,451,500 |
06 Jun 2022 | 15.62 | 16.00 | 14.30 | 14.61 | 14.61 | 23,321,900 |
03 Jun 2022 | 14.01 | 14.58 | 13.72 | 14.30 | 14.30 | 18,235,500 |
02 Jun 2022 | 12.75 | 14.99 | 12.72 | 14.70 | 14.70 | 22,046,500 |
01 Jun 2022 | 12.86 | 13.01 | 12.38 | 12.67 | 12.67 | 11,722,000 |
31 May 2022 | 12.55 | 13.50 | 12.35 | 13.40 | 13.40 | 37,568,800 |
27 May 2022 | 11.64 | 11.66 | 10.91 | 11.49 | 11.49 | 13,231,500 |
26 May 2022 | 11.00 | 11.79 | 10.90 | 11.73 | 11.73 | 16,311,400 |
25 May 2022 | 11.25 | 11.49 | 11.00 | 11.18 | 11.18 | 9,529,200 |
24 May 2022 | 11.46 | 11.67 | 10.81 | 11.15 | 11.15 | 11,796,600 |
23 May 2022 | 12.09 | 12.20 | 11.73 | 11.86 | 11.86 | 11,516,100 |
20 May 2022 | 12.98 | 13.53 | 11.77 | 12.07 | 12.07 | 17,383,600 |
19 May 2022 | 12.92 | 13.30 | 12.12 | 12.34 | 12.34 | 16,768,000 |
18 May 2022 | 12.25 | 13.07 | 12.17 | 12.66 | 12.66 | 16,467,100 |
17 May 2022 | 13.00 | 13.48 | 12.22 | 12.35 | 12.35 | 14,678,500 |
16 May 2022 | 12.69 | 12.88 | 12.10 | 12.15 | 12.15 | 11,884,000 |
13 May 2022 | 12.08 | 12.83 | 12.08 | 12.53 | 12.53 | 11,863,800 |
12 May 2022 | 11.32 | 12.06 | 10.94 | 11.80 | 11.80 | 9,564,400 |
11 May 2022 | 12.05 | 12.42 | 11.50 | 11.50 | 11.50 | 10,354,400 |
10 May 2022 | 11.99 | 12.39 | 11.40 | 11.83 | 11.83 | 9,798,800 |
09 May 2022 | 12.04 | 12.08 | 10.60 | 11.37 | 11.37 | 20,401,000 |
06 May 2022 | 13.01 | 13.01 | 12.08 | 12.27 | 12.27 | 11,030,400 |
05 May 2022 | 14.01 | 14.07 | 12.83 | 13.23 | 13.23 | 10,311,600 |
04 May 2022 | 14.00 | 14.55 | 13.23 | 14.41 | 14.41 | 10,203,000 |
03 May 2022 | 14.49 | 15.07 | 14.28 | 14.49 | 14.49 | 8,690,800 |
02 May 2022 | 14.01 | 14.73 | 13.99 | 14.51 | 14.51 | 7,478,000 |
29 Apr 2022 | 14.92 | 15.31 | 14.14 | 14.18 | 14.18 | 25,749,700 |
28 Apr 2022 | 13.11 | 13.31 | 12.38 | 13.31 | 13.31 | 9,046,600 |
27 Apr 2022 | 13.06 | 13.90 | 12.75 | 13.24 | 13.24 | 12,872,200 |
26 Apr 2022 | 12.23 | 13.07 | 11.96 | 12.79 | 12.79 | 18,065,400 |
25 Apr 2022 | 11.78 | 12.45 | 11.21 | 12.34 | 12.34 | 11,745,200 |
22 Apr 2022 | 12.11 | 13.13 | 11.99 | 12.12 | 12.12 | 13,556,700 |
21 Apr 2022 | 12.71 | 13.13 | 11.60 | 11.87 | 11.87 | 16,942,100 |
20 Apr 2022 | 12.90 | 13.17 | 12.53 | 12.87 | 12.87 | 15,181,600 |
19 Apr 2022 | 13.18 | 13.91 | 12.86 | 13.63 | 13.63 | 10,200,900 |
18 Apr 2022 | 13.55 | 13.60 | 12.01 | 13.51 | 13.51 | 11,109,400 |
14 Apr 2022 | 14.53 | 15.15 | 13.99 | 14.04 | 14.04 | 13,112,500 |
13 Apr 2022 | 14.35 | 14.79 | 13.99 | 14.39 | 14.39 | 8,249,400 |
12 Apr 2022 | 14.29 | 14.57 | 13.89 | 13.97 | 13.97 | 12,682,400 |
11 Apr 2022 | 14.62 | 14.63 | 13.73 | 14.19 | 14.19 | 13,184,000 |
08 Apr 2022 | 14.72 | 15.53 | 14.61 | 15.22 | 15.22 | 10,354,600 |
07 Apr 2022 | 15.00 | 15.20 | 13.98 | 14.52 | 14.52 | 12,426,400 |
06 Apr 2022 | 15.28 | 15.95 | 14.68 | 15.64 | 15.64 | 14,069,900 |
05 Apr 2022 | 15.90 | 15.99 | 15.01 | 15.44 | 15.44 | 17,535,600 |
04 Apr 2022 | 15.63 | 16.55 | 15.16 | 16.43 | 16.43 | 38,125,800 |
01 Apr 2022 | 14.06 | 14.69 | 13.30 | 14.01 | 14.01 | 29,364,100 |
31 Mar 2022 | 13.05 | 13.20 | 12.31 | 12.37 | 12.37 | 20,175,500 |
30 Mar 2022 | 13.14 | 15.05 | 12.99 | 13.11 | 13.11 | 38,105,500 |
29 Mar 2022 | 12.74 | 13.06 | 12.54 | 12.82 | 12.82 | 14,196,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |