Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 15.51 | 16.07 | 15.39 | 15.84 | 15.84 | 685,900 |
11 Aug 2022 | 15.50 | 15.67 | 15.39 | 15.48 | 15.48 | 387,300 |
10 Aug 2022 | 15.20 | 15.65 | 15.17 | 15.36 | 15.36 | 758,000 |
09 Aug 2022 | 15.41 | 15.41 | 14.79 | 14.91 | 14.91 | 798,500 |
08 Aug 2022 | 15.42 | 15.68 | 15.14 | 15.55 | 15.55 | 1,009,100 |
05 Aug 2022 | 15.27 | 15.48 | 15.20 | 15.42 | 15.42 | 566,400 |
04 Aug 2022 | 15.50 | 15.56 | 14.98 | 15.50 | 15.50 | 730,600 |
03 Aug 2022 | 15.38 | 15.95 | 15.27 | 15.64 | 15.64 | 1,067,500 |
02 Aug 2022 | 15.12 | 15.35 | 14.86 | 15.28 | 15.28 | 755,600 |
01 Aug 2022 | 14.75 | 15.29 | 14.67 | 15.11 | 15.11 | 591,800 |
29 Jul 2022 | 14.75 | 14.99 | 14.59 | 14.91 | 14.91 | 822,800 |
28 Jul 2022 | 14.80 | 14.88 | 14.58 | 14.75 | 14.75 | 589,400 |
27 Jul 2022 | 14.31 | 14.91 | 14.28 | 14.79 | 14.79 | 450,600 |
26 Jul 2022 | 14.14 | 14.30 | 14.03 | 14.24 | 14.24 | 463,800 |
25 Jul 2022 | 14.29 | 14.35 | 14.03 | 14.13 | 14.13 | 536,400 |
22 Jul 2022 | 14.67 | 14.70 | 14.11 | 14.27 | 14.27 | 387,200 |
21 Jul 2022 | 14.32 | 14.74 | 14.26 | 14.71 | 14.71 | 547,500 |
20 Jul 2022 | 13.84 | 14.40 | 13.80 | 14.30 | 14.30 | 570,900 |
19 Jul 2022 | 13.54 | 13.81 | 13.45 | 13.77 | 13.77 | 683,800 |
18 Jul 2022 | 13.99 | 14.12 | 13.33 | 13.40 | 13.40 | 786,700 |
15 Jul 2022 | 13.70 | 13.95 | 13.42 | 13.92 | 13.92 | 2,144,100 |
14 Jul 2022 | 13.49 | 13.51 | 12.92 | 13.40 | 13.40 | 851,000 |
13 Jul 2022 | 13.39 | 13.72 | 13.28 | 13.57 | 13.57 | 634,700 |
12 Jul 2022 | 14.15 | 14.28 | 13.51 | 13.63 | 13.63 | 433,400 |
11 Jul 2022 | 14.05 | 14.13 | 13.82 | 14.09 | 14.09 | 699,600 |
08 Jul 2022 | 13.99 | 14.29 | 13.90 | 14.24 | 14.24 | 489,400 |
07 Jul 2022 | 13.41 | 14.30 | 13.36 | 14.10 | 14.10 | 748,500 |
06 Jul 2022 | 13.63 | 13.65 | 13.12 | 13.31 | 13.31 | 636,600 |
05 Jul 2022 | 13.24 | 13.71 | 13.19 | 13.64 | 13.64 | 615,100 |
01 Jul 2022 | 14.32 | 14.35 | 13.21 | 13.48 | 13.48 | 701,200 |
30 Jun 2022 | 13.87 | 14.39 | 13.85 | 14.38 | 14.38 | 1,262,000 |
29 Jun 2022 | 14.80 | 14.80 | 14.08 | 14.16 | 14.16 | 609,000 |
28 Jun 2022 | 15.21 | 15.30 | 14.55 | 14.75 | 14.75 | 889,100 |
27 Jun 2022 | 14.71 | 15.29 | 14.57 | 15.12 | 15.12 | 615,200 |
24 Jun 2022 | 14.27 | 14.59 | 14.14 | 14.54 | 14.54 | 1,274,100 |
23 Jun 2022 | 14.07 | 14.18 | 13.88 | 13.99 | 13.99 | 458,100 |
22 Jun 2022 | 14.03 | 14.21 | 13.88 | 13.98 | 13.98 | 469,800 |
21 Jun 2022 | 13.75 | 14.36 | 13.72 | 14.24 | 14.24 | 602,700 |
17 Jun 2022 | 13.62 | 13.94 | 13.50 | 13.76 | 13.76 | 1,837,200 |
16 Jun 2022 | 13.95 | 14.11 | 13.23 | 13.41 | 13.41 | 895,600 |
15 Jun 2022 | 14.27 | 14.50 | 14.03 | 14.25 | 14.25 | 807,300 |
14 Jun 2022 | 13.85 | 14.23 | 13.73 | 14.17 | 14.17 | 783,800 |
13 Jun 2022 | 14.06 | 14.19 | 13.69 | 13.79 | 13.79 | 736,500 |
10 Jun 2022 | 14.67 | 14.86 | 14.33 | 14.53 | 14.53 | 573,900 |
09 Jun 2022 | 15.78 | 15.78 | 15.03 | 15.06 | 15.06 | 749,000 |
08 Jun 2022 | 16.07 | 16.28 | 15.69 | 15.76 | 15.76 | 631,400 |
07 Jun 2022 | 15.81 | 16.28 | 15.42 | 16.25 | 16.25 | 843,800 |
06 Jun 2022 | 15.85 | 16.15 | 15.74 | 15.92 | 15.92 | 522,800 |
03 Jun 2022 | 15.95 | 16.12 | 15.67 | 15.81 | 15.81 | 610,700 |
02 Jun 2022 | 15.57 | 16.24 | 15.50 | 16.12 | 16.12 | 692,200 |
01 Jun 2022 | 15.42 | 15.69 | 15.23 | 15.48 | 15.48 | 557,400 |
31 May 2022 | 15.84 | 15.99 | 15.39 | 15.41 | 15.41 | 804,800 |
27 May 2022 | 15.58 | 15.88 | 15.58 | 15.79 | 15.79 | 426,400 |
26 May 2022 | 14.76 | 15.56 | 14.72 | 15.49 | 15.49 | 665,400 |
25 May 2022 | 14.58 | 14.89 | 14.42 | 14.75 | 14.75 | 505,800 |
24 May 2022 | 14.65 | 14.95 | 14.48 | 14.73 | 14.73 | 543,500 |
23 May 2022 | 14.68 | 14.88 | 14.48 | 14.70 | 14.70 | 545,900 |
20 May 2022 | 14.81 | 15.05 | 14.21 | 14.66 | 14.66 | 576,300 |
19 May 2022 | 14.73 | 14.86 | 14.35 | 14.60 | 14.60 | 903,600 |
18 May 2022 | 15.51 | 15.75 | 14.68 | 14.79 | 14.79 | 1,161,300 |
17 May 2022 | 15.34 | 15.81 | 15.21 | 15.81 | 15.81 | 1,017,600 |
16 May 2022 | 15.13 | 15.25 | 14.73 | 15.05 | 15.05 | 855,000 |
13 May 2022 | 14.67 | 15.52 | 14.58 | 15.36 | 15.36 | 1,859,900 |
12 May 2022 | 14.31 | 14.86 | 14.12 | 14.54 | 14.54 | 1,323,200 |
11 May 2022 | 13.92 | 14.59 | 13.89 | 14.38 | 14.38 | 1,227,300 |
10 May 2022 | 14.11 | 14.36 | 13.74 | 14.11 | 14.11 | 924,000 |
09 May 2022 | 14.65 | 14.72 | 13.71 | 13.89 | 13.89 | 1,138,500 |
06 May 2022 | 15.01 | 15.48 | 14.85 | 14.93 | 14.93 | 1,026,800 |
05 May 2022 | 16.57 | 16.57 | 14.87 | 15.17 | 15.17 | 1,860,200 |
04 May 2022 | 15.13 | 16.95 | 15.11 | 16.78 | 16.78 | 2,244,400 |
03 May 2022 | 14.67 | 14.87 | 14.48 | 14.68 | 14.68 | 1,321,500 |
02 May 2022 | 14.23 | 14.80 | 14.13 | 14.72 | 14.72 | 1,410,700 |
29 Apr 2022 | 14.78 | 14.80 | 14.23 | 14.28 | 14.28 | 1,284,800 |
28 Apr 2022 | 14.64 | 14.93 | 14.24 | 14.81 | 14.81 | 1,242,700 |
27 Apr 2022 | 14.43 | 14.83 | 14.22 | 14.49 | 14.49 | 1,806,900 |
26 Apr 2022 | 14.77 | 15.02 | 14.53 | 14.57 | 14.57 | 2,264,300 |
25 Apr 2022 | 14.15 | 15.00 | 13.99 | 14.92 | 14.92 | 16,033,800 |
22 Apr 2022 | 14.67 | 15.00 | 14.34 | 14.44 | 14.44 | 7,003,800 |
21 Apr 2022 | 13.67 | 13.72 | 13.15 | 13.20 | 13.20 | 464,200 |
20 Apr 2022 | 13.39 | 13.54 | 13.32 | 13.46 | 13.46 | 403,300 |
19 Apr 2022 | 12.82 | 13.36 | 12.75 | 13.32 | 13.32 | 581,900 |
18 Apr 2022 | 12.85 | 13.07 | 12.77 | 12.90 | 12.90 | 329,800 |
14 Apr 2022 | 13.35 | 13.36 | 12.94 | 12.98 | 12.98 | 609,000 |
13 Apr 2022 | 13.00 | 13.32 | 12.92 | 13.20 | 13.20 | 476,800 |
12 Apr 2022 | 13.24 | 13.48 | 12.89 | 12.94 | 12.94 | 634,000 |
11 Apr 2022 | 13.04 | 13.32 | 12.99 | 13.02 | 13.02 | 493,900 |
08 Apr 2022 | 13.33 | 13.37 | 13.07 | 13.18 | 13.18 | 593,700 |
07 Apr 2022 | 13.21 | 13.42 | 13.08 | 13.34 | 13.34 | 611,900 |
06 Apr 2022 | 13.62 | 13.62 | 13.04 | 13.14 | 13.14 | 565,000 |
05 Apr 2022 | 14.21 | 14.31 | 13.70 | 13.80 | 13.80 | 479,200 |
04 Apr 2022 | 14.17 | 14.34 | 14.14 | 14.26 | 14.26 | 342,900 |
01 Apr 2022 | 14.03 | 14.24 | 13.87 | 14.15 | 14.15 | 919,600 |
31 Mar 2022 | 13.98 | 14.12 | 13.89 | 13.95 | 13.95 | 420,700 |
30 Mar 2022 | 14.65 | 14.70 | 13.96 | 13.98 | 13.98 | 631,900 |
29 Mar 2022 | 14.50 | 14.81 | 14.42 | 14.76 | 14.76 | 573,600 |
28 Mar 2022 | 13.96 | 14.32 | 13.96 | 14.31 | 14.31 | 329,400 |
25 Mar 2022 | 14.22 | 14.30 | 13.83 | 13.93 | 13.93 | 476,400 |
24 Mar 2022 | 13.98 | 14.16 | 13.90 | 14.13 | 14.13 | 414,500 |
23 Mar 2022 | 14.13 | 14.23 | 13.90 | 13.91 | 13.91 | 341,300 |
22 Mar 2022 | 14.12 | 14.44 | 13.91 | 14.22 | 14.22 | 580,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |