Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 24.86 | 27.06 | 24.60 | 26.71 | 26.71 | 206,700 |
11 Aug 2022 | 26.00 | 26.27 | 24.74 | 24.80 | 24.80 | 282,700 |
10 Aug 2022 | 23.35 | 26.10 | 23.14 | 25.72 | 25.72 | 434,700 |
09 Aug 2022 | 19.39 | 23.58 | 19.25 | 23.13 | 23.13 | 464,000 |
08 Aug 2022 | 19.14 | 21.04 | 19.14 | 20.78 | 20.78 | 356,100 |
05 Aug 2022 | 18.04 | 19.06 | 18.04 | 18.93 | 18.93 | 197,300 |
04 Aug 2022 | 17.78 | 18.79 | 17.78 | 18.44 | 18.44 | 127,100 |
03 Aug 2022 | 16.65 | 18.38 | 16.65 | 17.63 | 17.63 | 183,500 |
02 Aug 2022 | 15.25 | 16.92 | 15.25 | 16.43 | 16.43 | 131,500 |
01 Aug 2022 | 15.83 | 16.31 | 15.25 | 15.42 | 15.42 | 190,300 |
29 Jul 2022 | 17.28 | 17.28 | 16.00 | 16.11 | 16.11 | 204,800 |
28 Jul 2022 | 17.73 | 18.77 | 16.65 | 17.44 | 17.44 | 84,700 |
27 Jul 2022 | 17.72 | 17.83 | 17.01 | 17.73 | 17.73 | 62,400 |
26 Jul 2022 | 17.25 | 17.89 | 16.88 | 17.22 | 17.22 | 81,000 |
25 Jul 2022 | 18.61 | 18.61 | 17.12 | 17.48 | 17.48 | 109,300 |
22 Jul 2022 | 19.50 | 19.77 | 18.40 | 18.61 | 18.61 | 105,600 |
21 Jul 2022 | 20.02 | 20.46 | 19.23 | 19.63 | 19.63 | 119,900 |
20 Jul 2022 | 18.12 | 20.25 | 18.10 | 19.90 | 19.90 | 354,200 |
19 Jul 2022 | 17.65 | 18.81 | 17.46 | 18.17 | 18.17 | 141,100 |
18 Jul 2022 | 18.79 | 19.72 | 17.32 | 17.52 | 17.52 | 145,500 |
15 Jul 2022 | 20.01 | 20.01 | 18.51 | 18.60 | 18.60 | 93,900 |
14 Jul 2022 | 19.86 | 20.00 | 19.28 | 19.65 | 19.65 | 99,200 |
13 Jul 2022 | 19.31 | 20.59 | 19.31 | 20.00 | 20.00 | 74,900 |
12 Jul 2022 | 19.28 | 20.04 | 18.20 | 19.94 | 19.94 | 164,000 |
11 Jul 2022 | 20.45 | 21.17 | 19.28 | 19.35 | 19.35 | 85,900 |
08 Jul 2022 | 20.41 | 21.33 | 20.41 | 20.75 | 20.75 | 143,000 |
07 Jul 2022 | 20.02 | 21.24 | 20.01 | 20.83 | 20.83 | 150,800 |
06 Jul 2022 | 19.66 | 20.90 | 19.66 | 20.15 | 20.15 | 203,600 |
05 Jul 2022 | 17.87 | 19.64 | 17.57 | 19.61 | 19.61 | 182,500 |
01 Jul 2022 | 18.01 | 18.93 | 17.79 | 18.37 | 18.37 | 128,100 |
30 Jun 2022 | 17.83 | 18.58 | 17.39 | 18.03 | 18.03 | 147,200 |
29 Jun 2022 | 18.41 | 18.98 | 17.95 | 18.44 | 18.44 | 240,400 |
28 Jun 2022 | 18.91 | 19.37 | 18.14 | 18.55 | 18.55 | 178,200 |
27 Jun 2022 | 19.21 | 19.66 | 18.43 | 18.94 | 18.94 | 252,100 |
24 Jun 2022 | 19.11 | 19.71 | 18.50 | 19.25 | 19.25 | 670,800 |
23 Jun 2022 | 17.72 | 18.97 | 17.55 | 18.79 | 18.79 | 398,300 |
22 Jun 2022 | 16.90 | 18.67 | 16.75 | 17.62 | 17.62 | 386,200 |
21 Jun 2022 | 15.62 | 17.73 | 15.62 | 17.45 | 17.45 | 523,700 |
17 Jun 2022 | 13.70 | 15.59 | 13.64 | 15.24 | 15.24 | 714,900 |
16 Jun 2022 | 13.87 | 13.88 | 12.67 | 13.57 | 13.57 | 291,700 |
15 Jun 2022 | 14.12 | 14.96 | 13.64 | 14.15 | 14.15 | 241,000 |
14 Jun 2022 | 13.93 | 14.34 | 13.46 | 14.27 | 14.27 | 241,000 |
13 Jun 2022 | 14.51 | 14.67 | 13.44 | 13.76 | 13.76 | 252,900 |
10 Jun 2022 | 17.28 | 17.37 | 15.02 | 15.35 | 15.35 | 266,600 |
09 Jun 2022 | 18.21 | 18.44 | 17.53 | 17.74 | 17.74 | 185,700 |
08 Jun 2022 | 17.24 | 18.97 | 17.19 | 18.28 | 18.28 | 234,500 |
07 Jun 2022 | 16.23 | 17.36 | 15.88 | 17.33 | 17.33 | 210,600 |
06 Jun 2022 | 16.70 | 17.22 | 15.78 | 16.47 | 16.47 | 173,000 |
03 Jun 2022 | 16.43 | 17.00 | 16.18 | 16.51 | 16.51 | 172,500 |
02 Jun 2022 | 15.81 | 16.74 | 15.76 | 16.68 | 16.68 | 184,300 |
01 Jun 2022 | 16.76 | 17.11 | 15.51 | 15.97 | 15.97 | 215,100 |
31 May 2022 | 16.56 | 17.34 | 16.27 | 16.78 | 16.78 | 222,600 |
27 May 2022 | 16.17 | 17.03 | 15.90 | 16.56 | 16.56 | 233,600 |
26 May 2022 | 15.61 | 16.56 | 15.32 | 16.32 | 16.32 | 367,500 |
25 May 2022 | 17.54 | 18.01 | 15.27 | 15.63 | 15.63 | 393,700 |
24 May 2022 | 18.23 | 18.54 | 16.56 | 17.37 | 17.37 | 610,900 |
23 May 2022 | 17.45 | 18.80 | 17.28 | 18.75 | 18.75 | 473,300 |
20 May 2022 | 16.98 | 17.64 | 15.52 | 17.51 | 17.51 | 498,200 |
19 May 2022 | 16.35 | 17.25 | 16.35 | 16.77 | 16.77 | 226,300 |
18 May 2022 | 16.57 | 17.51 | 16.18 | 16.50 | 16.50 | 379,600 |
17 May 2022 | 15.86 | 17.58 | 15.63 | 17.26 | 17.26 | 597,800 |
16 May 2022 | 14.43 | 15.88 | 14.28 | 15.11 | 15.11 | 298,500 |
13 May 2022 | 15.28 | 15.72 | 14.14 | 14.56 | 14.56 | 692,300 |
12 May 2022 | 13.02 | 14.74 | 12.74 | 14.72 | 14.72 | 403,200 |
11 May 2022 | 16.10 | 16.37 | 13.23 | 13.27 | 13.27 | 534,600 |
10 May 2022 | 16.78 | 17.06 | 15.52 | 16.18 | 16.18 | 303,200 |
09 May 2022 | 17.28 | 17.79 | 15.27 | 15.36 | 15.36 | 502,600 |
06 May 2022 | 17.77 | 17.77 | 16.09 | 17.50 | 17.50 | 708,600 |
05 May 2022 | 18.69 | 18.77 | 17.29 | 17.61 | 17.61 | 206,000 |
04 May 2022 | 18.77 | 19.02 | 17.22 | 18.85 | 18.85 | 218,000 |
03 May 2022 | 18.91 | 19.19 | 18.09 | 18.60 | 18.60 | 213,700 |
02 May 2022 | 16.84 | 19.19 | 16.28 | 19.10 | 19.10 | 477,400 |
29 Apr 2022 | 17.57 | 18.42 | 16.70 | 16.74 | 16.74 | 192,300 |
28 Apr 2022 | 17.78 | 18.22 | 16.28 | 17.82 | 17.82 | 298,300 |
27 Apr 2022 | 16.67 | 17.75 | 16.63 | 17.60 | 17.60 | 650,400 |
26 Apr 2022 | 17.98 | 18.79 | 16.49 | 16.63 | 16.63 | 349,500 |
25 Apr 2022 | 18.21 | 18.73 | 17.72 | 18.28 | 18.28 | 258,300 |
22 Apr 2022 | 18.16 | 18.86 | 17.70 | 18.22 | 18.22 | 320,300 |
21 Apr 2022 | 18.92 | 19.75 | 18.20 | 18.66 | 18.66 | 465,700 |
20 Apr 2022 | 19.27 | 19.35 | 18.25 | 18.94 | 18.94 | 211,500 |
19 Apr 2022 | 18.82 | 19.68 | 18.40 | 18.97 | 18.97 | 224,900 |
18 Apr 2022 | 19.87 | 20.32 | 18.34 | 18.84 | 18.84 | 425,400 |
14 Apr 2022 | 20.76 | 22.08 | 19.80 | 20.25 | 20.25 | 273,200 |
13 Apr 2022 | 19.19 | 21.38 | 19.19 | 20.89 | 20.89 | 329,200 |
12 Apr 2022 | 21.26 | 21.41 | 19.77 | 19.91 | 19.91 | 524,100 |
11 Apr 2022 | 21.15 | 21.51 | 20.37 | 20.96 | 20.96 | 353,200 |
08 Apr 2022 | 23.19 | 23.56 | 21.41 | 21.61 | 21.61 | 356,300 |
07 Apr 2022 | 24.53 | 25.17 | 23.26 | 23.34 | 23.34 | 416,200 |
06 Apr 2022 | 23.55 | 25.70 | 22.70 | 25.50 | 25.50 | 676,600 |
05 Apr 2022 | 23.96 | 25.65 | 23.28 | 23.54 | 23.54 | 877,700 |
04 Apr 2022 | 23.10 | 24.10 | 22.45 | 22.92 | 22.92 | 716,300 |
01 Apr 2022 | 26.73 | 27.08 | 22.69 | 22.87 | 22.87 | 1,426,400 |
31 Mar 2022 | 26.46 | 28.41 | 25.52 | 26.73 | 26.73 | 2,493,800 |
30 Mar 2022 | 28.39 | 30.29 | 25.41 | 25.85 | 25.85 | 8,373,300 |
29 Mar 2022 | 21.32 | 35.98 | 19.98 | 29.49 | 29.49 | 42,050,400 |
28 Mar 2022 | 15.11 | 15.35 | 14.44 | 14.99 | 14.99 | 172,700 |
25 Mar 2022 | 16.11 | 16.11 | 15.07 | 15.21 | 15.21 | 141,000 |
24 Mar 2022 | 16.06 | 16.17 | 15.58 | 16.01 | 16.01 | 96,500 |
23 Mar 2022 | 15.95 | 16.56 | 15.51 | 15.97 | 15.97 | 177,400 |
22 Mar 2022 | 15.83 | 16.32 | 15.49 | 16.03 | 16.03 | 222,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |