Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 18.23 | 18.25 | 17.89 | 17.92 | 17.92 | 158,200 |
10 Aug 2022 | 17.41 | 18.02 | 16.91 | 17.93 | 17.93 | 282,500 |
09 Aug 2022 | 16.50 | 17.17 | 16.21 | 17.07 | 17.07 | 315,500 |
08 Aug 2022 | 15.73 | 16.61 | 15.70 | 16.41 | 16.41 | 185,700 |
05 Aug 2022 | 15.10 | 15.81 | 14.41 | 15.71 | 15.71 | 213,300 |
04 Aug 2022 | 14.97 | 15.63 | 14.97 | 15.26 | 15.26 | 175,600 |
03 Aug 2022 | 15.12 | 15.26 | 14.74 | 14.96 | 14.96 | 208,000 |
02 Aug 2022 | 14.72 | 15.24 | 14.69 | 14.92 | 14.92 | 165,400 |
01 Aug 2022 | 14.85 | 14.93 | 14.60 | 14.80 | 14.80 | 141,800 |
29 July 2022 | 14.79 | 15.02 | 14.68 | 14.86 | 14.86 | 204,600 |
28 July 2022 | 14.70 | 15.00 | 14.64 | 14.79 | 14.79 | 117,200 |
27 July 2022 | 14.65 | 14.97 | 14.51 | 14.85 | 14.85 | 99,700 |
26 July 2022 | 14.66 | 14.78 | 14.19 | 14.48 | 14.48 | 164,900 |
25 July 2022 | 14.83 | 15.31 | 14.58 | 14.90 | 14.90 | 186,800 |
22 July 2022 | 15.14 | 15.14 | 14.29 | 14.57 | 14.57 | 98,200 |
21 July 2022 | 14.34 | 14.98 | 14.12 | 14.95 | 14.95 | 86,400 |
20 July 2022 | 13.78 | 14.61 | 13.76 | 14.44 | 14.44 | 215,500 |
19 July 2022 | 13.86 | 14.35 | 13.74 | 13.87 | 13.87 | 172,700 |
18 July 2022 | 13.86 | 14.07 | 13.65 | 13.73 | 13.73 | 149,000 |
15 July 2022 | 13.78 | 14.14 | 13.22 | 13.67 | 13.67 | 259,400 |
14 July 2022 | 13.19 | 13.65 | 13.06 | 13.41 | 13.41 | 180,400 |
13 July 2022 | 13.92 | 13.92 | 13.16 | 13.45 | 13.45 | 238,500 |
12 July 2022 | 14.45 | 14.81 | 13.90 | 13.98 | 13.98 | 94,100 |
11 July 2022 | 14.58 | 14.85 | 14.28 | 14.53 | 14.53 | 110,100 |
08 July 2022 | 14.71 | 14.99 | 14.52 | 14.76 | 14.76 | 96,800 |
07 July 2022 | 13.91 | 14.83 | 13.67 | 14.74 | 14.74 | 172,300 |
06 July 2022 | 14.42 | 14.46 | 13.86 | 13.88 | 13.88 | 137,300 |
05 July 2022 | 13.89 | 14.54 | 13.80 | 14.50 | 14.50 | 105,900 |
01 July 2022 | 14.12 | 14.40 | 13.73 | 14.32 | 14.32 | 100,500 |
30 June 2022 | 13.51 | 14.37 | 13.43 | 14.21 | 14.21 | 249,200 |
29 June 2022 | 14.41 | 14.41 | 13.58 | 13.81 | 13.81 | 379,200 |
28 June 2022 | 15.98 | 16.28 | 14.39 | 14.46 | 14.46 | 432,100 |
27 June 2022 | 15.56 | 16.26 | 15.26 | 15.90 | 15.90 | 450,000 |
24 June 2022 | 14.75 | 15.41 | 14.59 | 15.37 | 15.37 | 1,167,600 |
23 June 2022 | 14.83 | 14.83 | 14.30 | 14.65 | 14.65 | 474,200 |
22 June 2022 | 14.91 | 15.52 | 14.80 | 14.82 | 14.82 | 212,800 |
21 June 2022 | 14.42 | 15.40 | 14.05 | 15.18 | 15.18 | 319,400 |
17 June 2022 | 15.30 | 15.49 | 14.10 | 14.35 | 14.35 | 639,500 |
16 June 2022 | 14.93 | 15.22 | 14.56 | 15.11 | 15.11 | 1,043,300 |
15 June 2022 | 15.25 | 15.86 | 15.07 | 15.38 | 15.38 | 350,700 |
14 June 2022 | 14.89 | 15.23 | 13.66 | 14.99 | 14.99 | 730,500 |
13 June 2022 | 14.27 | 14.97 | 14.01 | 14.95 | 14.95 | 726,200 |
10 June 2022 | 14.75 | 15.00 | 14.50 | 14.99 | 14.99 | 231,600 |
09 June 2022 | 15.39 | 15.41 | 14.98 | 15.09 | 15.09 | 135,300 |
08 June 2022 | 15.57 | 15.68 | 14.99 | 15.40 | 15.40 | 242,300 |
07 June 2022 | 15.42 | 15.72 | 14.90 | 15.44 | 15.44 | 169,100 |
06 June 2022 | 15.46 | 15.63 | 15.09 | 15.53 | 15.53 | 168,500 |
03 June 2022 | 15.27 | 15.27 | 14.71 | 15.11 | 15.11 | 233,500 |
02 June 2022 | 14.66 | 15.38 | 14.47 | 15.15 | 15.15 | 225,200 |
01 June 2022 | 14.71 | 14.90 | 14.10 | 14.45 | 14.45 | 268,000 |
31 May 2022 | 14.94 | 14.94 | 14.42 | 14.75 | 14.75 | 649,500 |
27 May 2022 | 14.64 | 14.91 | 14.35 | 14.50 | 14.50 | 164,600 |
26 May 2022 | 14.10 | 14.45 | 13.88 | 14.40 | 14.40 | 316,300 |
25 May 2022 | 13.41 | 14.05 | 13.03 | 14.00 | 14.00 | 324,600 |
24 May 2022 | 13.25 | 13.55 | 12.81 | 13.30 | 13.30 | 387,100 |
23 May 2022 | 13.25 | 13.41 | 12.59 | 13.28 | 13.28 | 176,300 |
20 May 2022 | 13.50 | 13.61 | 12.43 | 13.16 | 13.16 | 216,200 |
19 May 2022 | 13.32 | 13.40 | 12.70 | 13.28 | 13.28 | 296,400 |
18 May 2022 | 14.65 | 14.81 | 13.38 | 13.54 | 13.54 | 159,000 |
17 May 2022 | 14.39 | 15.16 | 14.39 | 14.85 | 14.85 | 200,800 |
16 May 2022 | 16.20 | 16.25 | 13.94 | 14.14 | 14.14 | 327,800 |
13 May 2022 | 16.00 | 16.98 | 15.61 | 16.15 | 16.15 | 434,400 |
12 May 2022 | 14.79 | 15.22 | 14.40 | 14.78 | 14.78 | 303,400 |
11 May 2022 | 15.20 | 15.68 | 14.65 | 14.89 | 14.89 | 213,400 |
10 May 2022 | 16.35 | 16.55 | 15.18 | 15.34 | 15.34 | 236,200 |
09 May 2022 | 16.88 | 17.00 | 15.84 | 16.00 | 16.00 | 205,700 |
06 May 2022 | 17.19 | 17.71 | 16.80 | 17.28 | 17.28 | 142,500 |
05 May 2022 | 18.23 | 18.64 | 17.03 | 17.40 | 17.40 | 198,500 |
04 May 2022 | 18.01 | 18.57 | 17.33 | 18.45 | 18.45 | 304,400 |
03 May 2022 | 17.53 | 17.90 | 17.04 | 17.75 | 17.75 | 137,500 |
02 May 2022 | 17.37 | 18.08 | 16.74 | 17.55 | 17.55 | 242,800 |
29 Apr 2022 | 17.43 | 17.89 | 17.14 | 17.29 | 17.29 | 215,200 |
28 Apr 2022 | 17.40 | 17.79 | 16.55 | 17.41 | 17.41 | 157,800 |
27 Apr 2022 | 16.12 | 17.19 | 16.06 | 17.11 | 17.11 | 301,900 |
26 Apr 2022 | 16.95 | 17.07 | 16.00 | 16.00 | 16.00 | 281,500 |
25 Apr 2022 | 17.09 | 17.22 | 16.15 | 17.18 | 17.18 | 377,100 |
22 Apr 2022 | 17.43 | 17.93 | 17.13 | 17.18 | 17.18 | 155,500 |
21 Apr 2022 | 18.28 | 18.52 | 17.15 | 17.40 | 17.40 | 196,600 |
20 Apr 2022 | 18.49 | 18.70 | 17.51 | 17.94 | 17.94 | 256,900 |
19 Apr 2022 | 16.92 | 18.95 | 16.56 | 18.24 | 18.24 | 811,600 |
18 Apr 2022 | 17.20 | 17.46 | 16.55 | 16.96 | 16.96 | 178,900 |
14 Apr 2022 | 17.40 | 17.62 | 16.97 | 17.15 | 17.15 | 261,200 |
13 Apr 2022 | 16.18 | 17.36 | 16.15 | 17.32 | 17.32 | 206,200 |
12 Apr 2022 | 15.92 | 16.58 | 15.76 | 16.15 | 16.15 | 362,600 |
11 Apr 2022 | 15.45 | 15.52 | 14.09 | 15.41 | 15.41 | 523,000 |
08 Apr 2022 | 15.34 | 15.34 | 14.34 | 14.43 | 14.43 | 252,000 |
07 Apr 2022 | 15.63 | 15.79 | 15.34 | 15.54 | 15.54 | 201,800 |
06 Apr 2022 | 15.65 | 15.97 | 15.39 | 15.74 | 15.74 | 393,800 |
05 Apr 2022 | 16.35 | 16.50 | 15.56 | 15.96 | 15.96 | 336,900 |
04 Apr 2022 | 16.31 | 16.53 | 15.76 | 16.42 | 16.42 | 198,800 |
01 Apr 2022 | 17.48 | 17.48 | 16.26 | 16.46 | 16.46 | 223,600 |
31 Mar 2022 | 17.04 | 17.75 | 16.95 | 17.10 | 17.10 | 388,400 |
30 Mar 2022 | 16.47 | 17.19 | 16.47 | 17.06 | 17.06 | 300,600 |
29 Mar 2022 | 17.47 | 17.73 | 16.55 | 16.57 | 16.57 | 254,500 |
28 Mar 2022 | 16.99 | 17.23 | 16.63 | 17.21 | 17.21 | 495,000 |
25 Mar 2022 | 16.40 | 17.46 | 16.18 | 16.90 | 16.90 | 392,400 |
24 Mar 2022 | 15.65 | 16.49 | 15.50 | 16.40 | 16.40 | 485,400 |
23 Mar 2022 | 15.62 | 16.09 | 15.03 | 15.54 | 15.54 | 714,100 |
22 Mar 2022 | 14.35 | 16.44 | 14.03 | 15.54 | 15.54 | 3,178,300 |
21 Mar 2022 | 13.01 | 13.10 | 12.26 | 12.54 | 12.54 | 322,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |