Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 15.28 | 15.51 | 14.70 | 14.96 | 14.96 | 1,212,000 |
08 Aug 2022 | 15.86 | 15.86 | 15.17 | 15.54 | 15.54 | 865,800 |
05 Aug 2022 | 14.77 | 15.78 | 14.56 | 15.49 | 15.49 | 792,800 |
04 Aug 2022 | 14.92 | 15.72 | 14.25 | 15.08 | 15.08 | 2,456,200 |
03 Aug 2022 | 15.16 | 15.53 | 14.82 | 15.08 | 15.08 | 804,900 |
02 Aug 2022 | 14.93 | 15.18 | 14.68 | 14.92 | 14.92 | 952,400 |
01 Aug 2022 | 15.28 | 15.49 | 14.86 | 14.93 | 14.93 | 606,600 |
29 July 2022 | 15.74 | 15.79 | 15.12 | 15.31 | 15.31 | 525,000 |
28 July 2022 | 16.35 | 16.42 | 15.64 | 15.86 | 15.86 | 542,100 |
27 July 2022 | 16.13 | 16.59 | 15.69 | 16.27 | 16.27 | 897,700 |
26 July 2022 | 15.55 | 16.17 | 15.22 | 16.11 | 16.11 | 655,800 |
25 July 2022 | 15.62 | 15.75 | 15.30 | 15.53 | 15.53 | 590,200 |
22 July 2022 | 15.89 | 16.42 | 15.48 | 15.64 | 15.64 | 813,300 |
21 July 2022 | 16.42 | 16.61 | 15.22 | 15.80 | 15.80 | 2,113,600 |
20 July 2022 | 17.81 | 18.02 | 16.46 | 16.53 | 16.53 | 1,680,600 |
19 July 2022 | 18.47 | 19.09 | 17.54 | 17.84 | 17.84 | 993,200 |
18 July 2022 | 18.27 | 18.66 | 17.90 | 18.16 | 18.16 | 1,038,500 |
15 July 2022 | 18.60 | 18.60 | 17.15 | 17.94 | 17.94 | 839,300 |
14 July 2022 | 18.71 | 18.71 | 18.10 | 18.44 | 18.44 | 661,200 |
13 July 2022 | 17.74 | 19.26 | 17.74 | 18.94 | 18.94 | 1,282,300 |
12 July 2022 | 17.72 | 18.02 | 17.03 | 17.94 | 17.94 | 649,800 |
11 July 2022 | 18.52 | 18.87 | 17.16 | 17.24 | 17.24 | 711,100 |
08 July 2022 | 19.05 | 19.16 | 18.69 | 18.78 | 18.78 | 919,600 |
07 July 2022 | 18.88 | 19.93 | 18.84 | 19.33 | 19.33 | 1,022,700 |
06 July 2022 | 19.45 | 19.77 | 18.80 | 18.88 | 18.88 | 682,500 |
05 July 2022 | 18.27 | 19.46 | 18.27 | 19.45 | 19.45 | 971,000 |
01 July 2022 | 18.41 | 19.18 | 17.83 | 18.50 | 18.50 | 775,400 |
30 June 2022 | 18.01 | 18.63 | 17.85 | 18.33 | 18.33 | 486,400 |
29 June 2022 | 17.34 | 18.36 | 17.15 | 18.22 | 18.22 | 526,600 |
28 June 2022 | 17.38 | 17.82 | 16.85 | 17.46 | 17.46 | 824,000 |
27 June 2022 | 18.15 | 18.34 | 17.23 | 17.35 | 17.35 | 916,600 |
24 June 2022 | 17.33 | 18.35 | 16.81 | 18.17 | 18.17 | 1,491,900 |
23 June 2022 | 16.14 | 17.30 | 15.92 | 17.21 | 17.21 | 763,000 |
22 June 2022 | 14.59 | 16.32 | 14.52 | 16.07 | 16.07 | 944,600 |
21 June 2022 | 14.21 | 15.41 | 14.21 | 14.84 | 14.84 | 690,200 |
17 June 2022 | 13.63 | 14.26 | 13.45 | 14.21 | 14.21 | 1,791,400 |
16 June 2022 | 13.61 | 13.69 | 12.51 | 13.26 | 13.26 | 884,200 |
15 June 2022 | 13.78 | 14.27 | 13.39 | 14.03 | 14.03 | 619,200 |
14 June 2022 | 13.17 | 13.72 | 12.98 | 13.66 | 13.66 | 518,900 |
13 June 2022 | 13.42 | 13.81 | 12.47 | 13.07 | 13.07 | 1,097,900 |
10 June 2022 | 13.59 | 14.11 | 13.49 | 13.80 | 13.80 | 751,700 |
09 June 2022 | 13.73 | 14.50 | 13.33 | 13.94 | 13.94 | 521,200 |
08 June 2022 | 13.43 | 13.80 | 13.39 | 13.79 | 13.79 | 427,100 |
07 June 2022 | 13.08 | 13.71 | 12.85 | 13.57 | 13.57 | 425,800 |
06 June 2022 | 13.77 | 13.94 | 13.08 | 13.22 | 13.22 | 356,300 |
03 June 2022 | 13.44 | 13.72 | 13.29 | 13.57 | 13.57 | 509,500 |
02 June 2022 | 13.28 | 13.96 | 13.27 | 13.49 | 13.49 | 530,500 |
01 June 2022 | 13.33 | 13.81 | 13.02 | 13.58 | 13.58 | 949,900 |
31 May 2022 | 13.39 | 13.50 | 12.95 | 13.16 | 13.16 | 459,500 |
27 May 2022 | 12.55 | 13.51 | 12.41 | 13.51 | 13.51 | 419,900 |
26 May 2022 | 12.02 | 12.62 | 11.90 | 12.55 | 12.55 | 428,600 |
25 May 2022 | 12.10 | 12.54 | 11.76 | 11.96 | 11.96 | 253,200 |
24 May 2022 | 12.61 | 12.75 | 11.91 | 12.12 | 12.12 | 305,500 |
23 May 2022 | 12.68 | 12.86 | 12.40 | 12.75 | 12.75 | 418,300 |
20 May 2022 | 12.39 | 12.81 | 11.90 | 12.59 | 12.59 | 631,700 |
19 May 2022 | 11.86 | 12.38 | 11.36 | 12.13 | 12.13 | 717,700 |
18 May 2022 | 12.03 | 12.57 | 11.62 | 11.90 | 11.90 | 706,100 |
17 May 2022 | 11.97 | 12.55 | 11.74 | 12.46 | 12.46 | 1,316,200 |
16 May 2022 | 11.61 | 11.88 | 11.35 | 11.59 | 11.59 | 527,800 |
13 May 2022 | 11.06 | 11.63 | 10.90 | 11.62 | 11.62 | 650,100 |
12 May 2022 | 10.84 | 11.16 | 10.41 | 10.71 | 10.71 | 825,000 |
11 May 2022 | 12.33 | 12.50 | 10.80 | 10.86 | 10.86 | 858,000 |
10 May 2022 | 12.14 | 13.29 | 12.02 | 12.41 | 12.41 | 1,036,900 |
09 May 2022 | 11.53 | 11.75 | 11.01 | 11.52 | 11.52 | 1,138,100 |
06 May 2022 | 13.13 | 13.13 | 11.66 | 11.77 | 11.77 | 555,900 |
05 May 2022 | 14.75 | 15.01 | 12.99 | 13.10 | 13.10 | 663,300 |
04 May 2022 | 14.88 | 14.88 | 13.60 | 14.65 | 14.65 | 516,800 |
03 May 2022 | 15.10 | 15.10 | 14.55 | 14.86 | 14.86 | 739,900 |
02 May 2022 | 14.31 | 14.99 | 14.16 | 14.97 | 14.97 | 570,300 |
29 Apr 2022 | 14.23 | 14.81 | 14.20 | 14.35 | 14.35 | 414,400 |
28 Apr 2022 | 14.53 | 14.70 | 13.54 | 14.38 | 14.38 | 428,300 |
27 Apr 2022 | 14.46 | 14.85 | 14.18 | 14.26 | 14.26 | 295,700 |
26 Apr 2022 | 15.12 | 15.33 | 14.33 | 14.42 | 14.42 | 422,400 |
25 Apr 2022 | 14.91 | 15.38 | 14.46 | 15.30 | 15.30 | 349,000 |
22 Apr 2022 | 14.75 | 15.13 | 14.19 | 14.79 | 14.79 | 590,200 |
21 Apr 2022 | 16.19 | 16.33 | 14.72 | 14.92 | 14.92 | 649,700 |
20 Apr 2022 | 16.35 | 16.47 | 15.84 | 15.98 | 15.98 | 388,600 |
19 Apr 2022 | 16.12 | 17.01 | 16.01 | 16.09 | 16.09 | 762,600 |
18 Apr 2022 | 15.89 | 16.51 | 15.87 | 16.15 | 16.15 | 817,500 |
14 Apr 2022 | 16.26 | 16.28 | 15.97 | 16.13 | 16.13 | 454,800 |
13 Apr 2022 | 15.81 | 16.52 | 15.81 | 16.38 | 16.38 | 475,600 |
12 Apr 2022 | 15.76 | 16.30 | 15.23 | 15.64 | 15.64 | 471,200 |
11 Apr 2022 | 16.12 | 16.72 | 15.40 | 15.45 | 15.45 | 334,500 |
08 Apr 2022 | 16.57 | 16.72 | 16.07 | 16.25 | 16.25 | 404,300 |
07 Apr 2022 | 16.55 | 16.82 | 16.29 | 16.39 | 16.39 | 227,100 |
06 Apr 2022 | 16.18 | 16.87 | 15.63 | 16.67 | 16.67 | 384,700 |
05 Apr 2022 | 17.38 | 17.39 | 16.31 | 16.35 | 16.35 | 646,800 |
04 Apr 2022 | 16.91 | 17.26 | 16.62 | 17.17 | 17.17 | 454,100 |
01 Apr 2022 | 16.25 | 16.76 | 16.09 | 16.75 | 16.75 | 499,100 |
31 Mar 2022 | 16.26 | 16.57 | 16.05 | 16.08 | 16.08 | 316,100 |
30 Mar 2022 | 16.73 | 16.79 | 16.05 | 16.09 | 16.09 | 326,500 |
29 Mar 2022 | 16.37 | 16.93 | 16.37 | 16.82 | 16.82 | 398,500 |
28 Mar 2022 | 15.79 | 16.18 | 15.65 | 16.14 | 16.14 | 279,500 |
25 Mar 2022 | 16.39 | 16.39 | 15.82 | 15.90 | 15.90 | 223,500 |
24 Mar 2022 | 15.91 | 16.46 | 15.77 | 16.37 | 16.37 | 360,700 |
23 Mar 2022 | 16.17 | 16.19 | 15.66 | 15.75 | 15.75 | 396,600 |
22 Mar 2022 | 15.96 | 16.48 | 15.96 | 16.39 | 16.39 | 375,200 |
21 Mar 2022 | 16.24 | 16.54 | 15.64 | 15.90 | 15.90 | 637,000 |
18 Mar 2022 | 16.30 | 16.68 | 15.88 | 16.49 | 16.49 | 1,994,400 |
17 Mar 2022 | 15.79 | 16.10 | 15.45 | 16.08 | 16.08 | 695,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |