Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 12.34 | 12.36 | 12.05 | 12.07 | 12.07 | 41,274 |
18 Aug 2022 | 13.32 | 13.32 | 12.95 | 13.05 | 13.05 | 34,600 |
17 Aug 2022 | 13.94 | 13.94 | 13.01 | 13.05 | 13.05 | 76,800 |
16 Aug 2022 | 14.59 | 14.59 | 13.59 | 13.79 | 13.79 | 47,300 |
15 Aug 2022 | 13.87 | 14.53 | 13.81 | 14.12 | 14.12 | 79,100 |
12 Aug 2022 | 13.58 | 13.76 | 13.51 | 13.67 | 13.67 | 51,800 |
11 Aug 2022 | 13.41 | 13.75 | 13.12 | 13.65 | 13.65 | 83,800 |
10 Aug 2022 | 12.83 | 13.10 | 12.83 | 12.91 | 12.91 | 61,400 |
09 Aug 2022 | 12.23 | 12.85 | 12.23 | 12.31 | 12.31 | 41,000 |
08 Aug 2022 | 12.78 | 13.40 | 12.76 | 13.02 | 13.02 | 66,700 |
05 Aug 2022 | 12.11 | 12.52 | 12.06 | 12.49 | 12.49 | 39,700 |
04 Aug 2022 | 12.71 | 12.88 | 11.77 | 12.10 | 12.10 | 73,300 |
03 Aug 2022 | 12.58 | 13.07 | 12.50 | 12.73 | 12.73 | 71,400 |
02 Aug 2022 | 12.16 | 12.57 | 11.87 | 12.55 | 12.55 | 38,800 |
01 Aug 2022 | 12.40 | 12.66 | 12.00 | 12.13 | 12.13 | 75,100 |
29 July 2022 | 12.50 | 12.85 | 12.24 | 12.56 | 12.56 | 66,500 |
28 July 2022 | 12.15 | 13.16 | 11.82 | 12.27 | 12.27 | 133,400 |
27 July 2022 | 11.00 | 11.90 | 10.60 | 11.72 | 11.72 | 67,500 |
26 July 2022 | 11.29 | 11.35 | 10.34 | 10.41 | 10.41 | 74,700 |
25 July 2022 | 12.50 | 13.05 | 11.45 | 11.48 | 11.48 | 70,000 |
22 July 2022 | 13.11 | 13.45 | 12.43 | 12.43 | 12.43 | 73,400 |
21 July 2022 | 13.12 | 13.89 | 12.88 | 12.99 | 12.99 | 138,200 |
20 July 2022 | 12.50 | 14.63 | 12.50 | 13.55 | 13.55 | 174,800 |
19 July 2022 | 11.50 | 12.20 | 11.50 | 11.93 | 11.93 | 103,700 |
18 July 2022 | 10.86 | 11.61 | 10.86 | 11.43 | 11.43 | 90,400 |
15 July 2022 | 9.65 | 10.24 | 9.53 | 10.18 | 10.18 | 58,200 |
14 July 2022 | 8.95 | 9.89 | 8.95 | 9.59 | 9.59 | 68,600 |
13 July 2022 | 9.26 | 9.57 | 8.96 | 8.96 | 8.96 | 61,200 |
12 July 2022 | 9.30 | 9.88 | 9.14 | 9.20 | 9.20 | 51,400 |
11 July 2022 | 9.80 | 10.00 | 9.12 | 9.64 | 9.64 | 118,600 |
08 July 2022 | 9.95 | 10.28 | 9.63 | 9.79 | 9.79 | 105,400 |
07 July 2022 | 9.02 | 10.00 | 9.00 | 10.00 | 10.00 | 85,000 |
06 July 2022 | 9.42 | 9.43 | 8.72 | 9.07 | 9.07 | 1,371,000 |
05 July 2022 | 8.02 | 9.43 | 8.02 | 9.43 | 9.43 | 88,700 |
01 July 2022 | 8.90 | 9.50 | 8.89 | 8.89 | 8.89 | 115,100 |
30 June 2022 | 9.92 | 10.10 | 8.79 | 8.85 | 8.85 | 218,300 |
29 June 2022 | 11.00 | 11.00 | 9.95 | 10.10 | 10.10 | 180,400 |
28 June 2022 | 11.65 | 12.00 | 10.78 | 10.78 | 10.78 | 123,700 |
27 June 2022 | 12.49 | 12.49 | 11.50 | 11.50 | 11.50 | 60,800 |
24 June 2022 | 12.30 | 13.22 | 11.67 | 12.01 | 12.01 | 155,300 |
23 June 2022 | 12.01 | 12.61 | 12.01 | 12.35 | 12.35 | 56,100 |
22 June 2022 | 12.85 | 12.95 | 11.91 | 11.91 | 11.91 | 76,400 |
21 June 2022 | 11.88 | 12.95 | 11.75 | 12.70 | 12.70 | 102,600 |
17 June 2022 | 11.85 | 13.27 | 11.70 | 11.70 | 11.70 | 64,500 |
16 June 2022 | 11.69 | 11.99 | 11.16 | 11.99 | 11.99 | 74,500 |
15 June 2022 | 11.50 | 12.00 | 10.66 | 11.98 | 11.98 | 120,800 |
14 June 2022 | 12.75 | 12.80 | 11.37 | 11.52 | 11.52 | 124,300 |
13 June 2022 | 12.42 | 13.23 | 11.90 | 12.60 | 12.60 | 195,800 |
10 June 2022 | 15.17 | 15.18 | 14.54 | 14.70 | 14.70 | 65,900 |
09 June 2022 | 15.29 | 15.60 | 14.78 | 14.99 | 14.99 | 34,300 |
08 June 2022 | 15.57 | 15.69 | 15.10 | 15.40 | 15.40 | 50,100 |
07 June 2022 | 15.60 | 15.70 | 14.80 | 15.64 | 15.64 | 54,400 |
06 June 2022 | 15.80 | 15.80 | 15.09 | 15.74 | 15.74 | 75,100 |
03 June 2022 | 15.30 | 15.30 | 14.36 | 14.74 | 14.74 | 121,700 |
02 June 2022 | 15.32 | 15.90 | 14.60 | 15.09 | 15.09 | 204,300 |
01 June 2022 | 17.20 | 17.20 | 15.13 | 15.20 | 15.20 | 125,500 |
31 May 2022 | 17.47 | 17.51 | 15.85 | 16.00 | 16.00 | 264,500 |
27 May 2022 | 17.30 | 17.30 | 15.66 | 15.84 | 15.84 | 111,700 |
26 May 2022 | 17.50 | 17.50 | 16.50 | 16.75 | 16.75 | 83,100 |
25 May 2022 | 17.64 | 17.64 | 17.25 | 17.54 | 17.54 | 45,400 |
24 May 2022 | 17.89 | 17.89 | 16.77 | 17.52 | 17.52 | 74,400 |
23 May 2022 | 18.71 | 19.17 | 17.60 | 17.75 | 17.75 | 59,000 |
20 May 2022 | 18.80 | 19.53 | 17.57 | 17.83 | 17.83 | 67,400 |
19 May 2022 | 19.39 | 19.53 | 18.64 | 18.77 | 18.77 | 62,600 |
18 May 2022 | 19.43 | 19.75 | 18.23 | 19.00 | 19.00 | 72,700 |
17 May 2022 | 20.00 | 20.33 | 19.10 | 19.70 | 19.70 | 62,300 |
16 May 2022 | 17.68 | 19.64 | 17.52 | 19.35 | 19.35 | 104,100 |
13 May 2022 | 16.70 | 17.80 | 16.70 | 17.75 | 17.75 | 129,900 |
12 May 2022 | 16.70 | 17.53 | 15.60 | 15.89 | 15.89 | 161,300 |
11 May 2022 | 19.48 | 19.61 | 17.02 | 17.48 | 17.48 | 126,400 |
10 May 2022 | 19.27 | 21.39 | 19.01 | 19.64 | 19.64 | 121,700 |
09 May 2022 | 20.86 | 21.00 | 18.65 | 19.87 | 19.87 | 175,500 |
06 May 2022 | 23.45 | 23.45 | 22.15 | 22.38 | 22.38 | 64,500 |
05 May 2022 | 26.10 | 26.50 | 23.05 | 23.05 | 23.05 | 139,000 |
04 May 2022 | 26.00 | 26.99 | 26.00 | 26.36 | 26.36 | 54,900 |
03 May 2022 | 26.69 | 26.91 | 25.80 | 26.00 | 26.00 | 50,600 |
02 May 2022 | 26.25 | 26.95 | 26.25 | 26.70 | 26.70 | 38,700 |
29 Apr 2022 | 27.97 | 28.00 | 26.30 | 26.36 | 26.36 | 72,800 |
28 Apr 2022 | 27.97 | 28.25 | 27.04 | 28.02 | 28.02 | 24,900 |
27 Apr 2022 | 27.27 | 27.70 | 27.00 | 27.19 | 27.19 | 34,100 |
26 Apr 2022 | 28.41 | 28.41 | 27.00 | 27.00 | 27.00 | 67,400 |
25 Apr 2022 | 27.88 | 28.45 | 27.50 | 28.30 | 28.30 | 48,400 |
22 Apr 2022 | 29.22 | 29.31 | 28.43 | 28.46 | 28.46 | 60,100 |
21 Apr 2022 | 29.70 | 30.79 | 29.17 | 29.25 | 29.25 | 55,200 |
20 Apr 2022 | 29.76 | 29.90 | 29.01 | 29.56 | 29.56 | 34,000 |
19 Apr 2022 | 29.23 | 29.75 | 29.00 | 29.28 | 29.28 | 40,900 |
18 Apr 2022 | 28.08 | 28.68 | 27.50 | 28.68 | 28.68 | 72,600 |
14 Apr 2022 | 29.70 | 29.89 | 28.30 | 28.56 | 28.56 | 61,900 |
13 Apr 2022 | 28.54 | 30.00 | 28.50 | 29.61 | 29.61 | 43,700 |
12 Apr 2022 | 29.22 | 29.33 | 28.50 | 28.50 | 28.50 | 51,800 |
11 Apr 2022 | 29.90 | 29.90 | 28.75 | 28.98 | 28.98 | 81,900 |
08 Apr 2022 | 31.13 | 31.85 | 30.11 | 30.11 | 30.11 | 49,800 |
07 Apr 2022 | 30.61 | 31.30 | 30.50 | 31.29 | 31.29 | 30,000 |
06 Apr 2022 | 32.28 | 32.28 | 30.50 | 30.96 | 30.96 | 50,300 |
05 Apr 2022 | 33.47 | 33.83 | 32.73 | 32.85 | 32.85 | 38,300 |
04 Apr 2022 | 33.13 | 33.59 | 32.80 | 33.43 | 33.43 | 58,000 |
01 Apr 2022 | 32.06 | 33.52 | 32.06 | 33.12 | 33.12 | 39,400 |
31 Mar 2022 | 33.75 | 33.80 | 32.01 | 32.27 | 32.27 | 37,800 |
30 Mar 2022 | 34.05 | 34.50 | 33.10 | 33.50 | 33.50 | 63,300 |
29 Mar 2022 | 33.79 | 34.33 | 32.97 | 34.25 | 34.25 | 78,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |