Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 16.89 | 17.24 | 16.81 | 17.13 | 17.13 | 20,900 |
11 Aug 2022 | 16.85 | 16.98 | 16.33 | 16.49 | 16.49 | 66,900 |
10 Aug 2022 | 15.88 | 16.26 | 15.84 | 16.11 | 16.11 | 41,000 |
09 Aug 2022 | 15.49 | 15.52 | 15.22 | 15.52 | 15.52 | 29,600 |
08 Aug 2022 | 15.84 | 16.01 | 15.84 | 16.01 | 16.01 | 48,300 |
05 Aug 2022 | 15.72 | 15.90 | 15.63 | 15.76 | 15.76 | 79,300 |
04 Aug 2022 | 15.77 | 15.91 | 15.67 | 15.81 | 15.81 | 34,000 |
03 Aug 2022 | 14.93 | 15.10 | 14.87 | 15.10 | 15.10 | 38,100 |
02 Aug 2022 | 14.59 | 14.76 | 14.39 | 14.58 | 14.58 | 80,500 |
01 Aug 2022 | 14.57 | 14.89 | 14.50 | 14.82 | 14.82 | 84,100 |
29 Jul 2022 | 14.29 | 14.79 | 14.29 | 14.78 | 14.78 | 123,300 |
28 Jul 2022 | 14.25 | 14.50 | 13.98 | 14.43 | 14.43 | 112,300 |
27 Jul 2022 | 14.27 | 14.51 | 14.10 | 14.39 | 14.39 | 62,600 |
26 Jul 2022 | 13.71 | 13.82 | 13.61 | 13.67 | 13.67 | 117,800 |
25 Jul 2022 | 14.05 | 14.05 | 13.83 | 13.91 | 13.91 | 81,500 |
22 Jul 2022 | 14.10 | 14.29 | 13.95 | 14.00 | 14.00 | 55,000 |
21 Jul 2022 | 13.67 | 13.85 | 13.65 | 13.85 | 13.85 | 42,800 |
20 Jul 2022 | 13.65 | 13.93 | 13.63 | 13.74 | 13.74 | 32,100 |
19 Jul 2022 | 13.38 | 13.59 | 13.38 | 13.56 | 13.56 | 127,800 |
18 Jul 2022 | 13.40 | 13.54 | 13.20 | 13.23 | 13.23 | 107,800 |
15 Jul 2022 | 12.99 | 13.59 | 12.98 | 13.30 | 13.30 | 292,500 |
14 Jul 2022 | 13.15 | 13.17 | 12.97 | 13.13 | 13.13 | 216,100 |
13 Jul 2022 | 12.73 | 13.06 | 12.73 | 12.97 | 12.97 | 738,900 |
12 Jul 2022 | 12.58 | 13.05 | 12.52 | 12.96 | 12.96 | 886,700 |
11 Jul 2022 | 12.85 | 12.85 | 12.63 | 12.65 | 12.65 | 160,500 |
08 Jul 2022 | 12.89 | 13.17 | 12.82 | 13.06 | 13.06 | 86,200 |
07 Jul 2022 | 12.71 | 13.27 | 12.65 | 13.24 | 13.24 | 78,000 |
06 Jul 2022 | 13.73 | 13.73 | 13.45 | 13.69 | 13.69 | 147,800 |
05 Jul 2022 | 13.35 | 13.74 | 13.35 | 13.71 | 13.71 | 85,800 |
01 Jul 2022 | 14.99 | 15.35 | 14.93 | 15.35 | 15.35 | 48,800 |
30 Jun 2022 | 15.00 | 15.25 | 14.93 | 15.15 | 15.15 | 33,000 |
29 Jun 2022 | 15.46 | 15.46 | 15.17 | 15.35 | 15.35 | 42,200 |
28 Jun 2022 | 16.19 | 16.36 | 15.62 | 15.65 | 15.65 | 79,200 |
27 Jun 2022 | 16.38 | 16.47 | 16.12 | 16.13 | 16.13 | 75,700 |
24 Jun 2022 | 16.17 | 16.48 | 16.15 | 16.35 | 16.35 | 67,500 |
23 Jun 2022 | 15.96 | 16.03 | 15.70 | 15.90 | 15.90 | 111,300 |
22 Jun 2022 | 15.81 | 16.08 | 15.75 | 15.98 | 15.98 | 136,400 |
21 Jun 2022 | 15.87 | 16.16 | 15.87 | 16.05 | 16.05 | 166,200 |
17 Jun 2022 | 15.66 | 15.84 | 15.36 | 15.52 | 15.52 | 45,400 |
16 Jun 2022 | 16.04 | 16.10 | 15.74 | 15.80 | 15.80 | 78,700 |
15 Jun 2022 | 16.99 | 17.00 | 16.37 | 17.00 | 17.00 | 116,500 |
14 Jun 2022 | 16.00 | 16.10 | 15.85 | 16.09 | 16.09 | 176,700 |
13 Jun 2022 | 16.34 | 16.51 | 16.02 | 16.09 | 16.09 | 74,900 |
10 Jun 2022 | 17.92 | 17.92 | 17.27 | 17.44 | 17.44 | 151,800 |
09 Jun 2022 | 18.29 | 18.34 | 17.92 | 17.94 | 17.94 | 48,200 |
08 Jun 2022 | 17.87 | 18.15 | 17.87 | 18.00 | 18.00 | 45,700 |
07 Jun 2022 | 17.92 | 18.25 | 17.92 | 18.19 | 18.19 | 62,300 |
06 Jun 2022 | 18.26 | 18.26 | 17.67 | 17.91 | 17.91 | 40,100 |
03 Jun 2022 | 18.34 | 18.49 | 17.86 | 18.41 | 18.41 | 34,700 |
02 Jun 2022 | 18.49 | 18.75 | 18.21 | 18.52 | 18.52 | 71,100 |
01 Jun 2022 | 18.44 | 18.48 | 17.96 | 18.13 | 18.13 | 101,500 |
31 May 2022 | 18.23 | 18.64 | 18.16 | 18.25 | 18.25 | 89,400 |
27 May 2022 | 18.04 | 18.14 | 17.89 | 17.98 | 17.98 | 34,700 |
26 May 2022 | 17.49 | 17.94 | 17.48 | 17.94 | 17.94 | 44,200 |
25 May 2022 | 16.86 | 17.53 | 16.86 | 17.53 | 17.53 | 50,400 |
24 May 2022 | 17.20 | 17.28 | 16.73 | 17.21 | 17.21 | 70,700 |
23 May 2022 | 17.98 | 18.07 | 17.52 | 17.67 | 17.67 | 61,500 |
20 May 2022 | 17.44 | 17.63 | 17.30 | 17.57 | 17.57 | 72,500 |
19 May 2022 | 16.83 | 17.16 | 16.83 | 16.90 | 16.90 | 87,600 |
18 May 2022 | 17.23 | 17.52 | 16.92 | 16.93 | 16.93 | 60,800 |
17 May 2022 | 17.33 | 17.34 | 16.80 | 17.12 | 17.12 | 219,100 |
16 May 2022 | 16.63 | 17.06 | 16.30 | 16.77 | 16.77 | 66,800 |
13 May 2022 | 16.39 | 16.92 | 16.39 | 16.72 | 16.72 | 124,200 |
12 May 2022 | 15.36 | 15.93 | 15.24 | 15.78 | 15.78 | 104,900 |
11 May 2022 | 15.48 | 15.79 | 15.27 | 15.29 | 15.29 | 84,300 |
10 May 2022 | 15.53 | 15.55 | 15.00 | 15.23 | 15.23 | 180,000 |
09 May 2022 | 15.70 | 15.81 | 15.10 | 15.10 | 15.10 | 383,100 |
06 May 2022 | 16.66 | 16.92 | 16.50 | 16.82 | 16.82 | 217,000 |
05 May 2022 | 17.87 | 17.99 | 17.06 | 17.16 | 17.16 | 388,300 |
04 May 2022 | 18.64 | 18.67 | 17.89 | 18.38 | 18.38 | 356,200 |
03 May 2022 | 18.18 | 18.82 | 18.18 | 18.54 | 18.54 | 124,000 |
02 May 2022 | 18.91 | 19.07 | 18.40 | 18.67 | 18.67 | 65,900 |
29 Apr 2022 | 18.95 | 19.11 | 18.77 | 18.80 | 18.80 | 44,000 |
28 Apr 2022 | 18.68 | 18.75 | 18.28 | 18.67 | 18.67 | 72,900 |
27 Apr 2022 | 18.42 | 18.48 | 18.18 | 18.27 | 18.27 | 67,800 |
26 Apr 2022 | 18.99 | 19.03 | 18.31 | 18.33 | 18.33 | 105,000 |
25 Apr 2022 | 18.60 | 18.85 | 18.51 | 18.85 | 18.85 | 98,800 |
22 Apr 2022 | 19.39 | 19.62 | 19.00 | 19.16 | 19.16 | 38,900 |
21 Apr 2022 | 20.52 | 20.52 | 19.71 | 19.75 | 19.75 | 50,000 |
20 Apr 2022 | 20.33 | 20.97 | 20.23 | 20.44 | 20.44 | 43,000 |
19 Apr 2022 | 20.21 | 20.62 | 20.20 | 20.50 | 20.50 | 64,800 |
18 Apr 2022 | 20.50 | 21.14 | 19.85 | 19.94 | 19.94 | 50,100 |
14 Apr 2022 | 20.20 | 20.43 | 20.01 | 20.04 | 20.04 | 34,300 |
13 Apr 2022 | 19.45 | 20.18 | 19.45 | 19.92 | 19.92 | 26,900 |
12 Apr 2022 | 20.20 | 20.40 | 19.70 | 19.83 | 19.83 | 36,800 |
11 Apr 2022 | 19.96 | 20.43 | 19.96 | 20.10 | 20.10 | 34,500 |
08 Apr 2022 | 20.02 | 20.59 | 19.79 | 20.32 | 20.32 | 65,300 |
07 Apr 2022 | 20.64 | 20.88 | 20.14 | 20.49 | 20.49 | 50,700 |
06 Apr 2022 | 21.38 | 21.59 | 20.97 | 21.18 | 21.18 | 40,300 |
05 Apr 2022 | 22.19 | 22.27 | 21.61 | 22.12 | 22.12 | 72,100 |
04 Apr 2022 | 21.69 | 22.51 | 21.68 | 22.33 | 22.33 | 103,500 |
01 Apr 2022 | 21.64 | 22.03 | 21.46 | 21.70 | 21.70 | 39,600 |
31 Mar 2022 | 21.54 | 21.92 | 21.40 | 21.77 | 21.77 | 45,500 |
30 Mar 2022 | 21.75 | 22.32 | 21.74 | 21.78 | 21.78 | 44,500 |
29 Mar 2022 | 21.87 | 22.49 | 21.61 | 21.95 | 21.95 | 84,800 |
28 Mar 2022 | 21.58 | 21.77 | 21.40 | 21.77 | 21.77 | 45,900 |
25 Mar 2022 | 22.08 | 22.17 | 21.93 | 22.03 | 22.03 | 43,800 |
24 Mar 2022 | 21.79 | 22.10 | 21.62 | 22.07 | 22.07 | 57,300 |
23 Mar 2022 | 22.20 | 22.47 | 21.87 | 21.94 | 21.94 | 39,300 |
22 Mar 2022 | 22.18 | 22.60 | 22.02 | 22.19 | 22.19 | 59,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |