Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | - | - | - | - | - | - |
18 Aug 2022 | 17.01 | 17.27 | 16.72 | 17.04 | 17.04 | 1,707,100 |
17 Aug 2022 | 17.23 | 17.36 | 16.85 | 17.16 | 17.16 | 2,885,700 |
16 Aug 2022 | 17.21 | 17.67 | 17.02 | 17.57 | 17.57 | 1,951,600 |
15 Aug 2022 | 16.96 | 17.50 | 16.96 | 17.36 | 17.36 | 1,909,100 |
12 Aug 2022 | 17.16 | 17.53 | 17.14 | 17.24 | 17.24 | 1,264,400 |
11 Aug 2022 | 17.47 | 17.71 | 17.01 | 17.02 | 17.02 | 2,268,200 |
10 Aug 2022 | 16.99 | 17.29 | 16.76 | 17.16 | 17.16 | 2,281,400 |
09 Aug 2022 | 17.20 | 17.23 | 16.50 | 16.73 | 16.73 | 2,285,500 |
08 Aug 2022 | 16.79 | 17.66 | 16.79 | 17.29 | 17.29 | 3,750,900 |
05 Aug 2022 | 18.12 | 18.19 | 16.31 | 16.75 | 16.75 | 6,052,300 |
04 Aug 2022 | 19.38 | 19.73 | 19.21 | 19.35 | 19.35 | 2,323,700 |
03 Aug 2022 | 18.99 | 19.48 | 18.75 | 19.38 | 19.38 | 2,666,100 |
02 Aug 2022 | 18.13 | 19.10 | 18.13 | 18.84 | 18.84 | 1,778,600 |
01 Aug 2022 | 18.20 | 18.48 | 17.85 | 18.34 | 18.34 | 2,266,500 |
29 Jul 2022 | 18.82 | 18.98 | 18.13 | 18.33 | 18.33 | 1,950,600 |
28 Jul 2022 | 18.63 | 19.05 | 18.39 | 18.94 | 18.94 | 1,834,000 |
27 Jul 2022 | 18.91 | 19.11 | 18.61 | 18.76 | 18.76 | 2,242,400 |
26 Jul 2022 | 19.27 | 19.28 | 18.54 | 18.67 | 18.67 | 1,842,500 |
25 Jul 2022 | 18.80 | 19.39 | 18.42 | 19.27 | 19.27 | 1,862,900 |
22 Jul 2022 | 19.66 | 19.76 | 18.80 | 18.92 | 18.92 | 3,980,200 |
21 Jul 2022 | 18.99 | 19.51 | 18.76 | 19.50 | 19.50 | 3,443,500 |
20 Jul 2022 | 18.77 | 19.45 | 18.61 | 19.13 | 19.13 | 6,226,700 |
19 Jul 2022 | 17.61 | 18.87 | 17.56 | 18.83 | 18.83 | 9,630,900 |
18 Jul 2022 | 16.40 | 16.84 | 16.28 | 16.64 | 16.64 | 1,748,500 |
15 Jul 2022 | 15.92 | 16.21 | 15.68 | 16.13 | 16.13 | 1,648,700 |
14 Jul 2022 | 15.68 | 15.92 | 15.49 | 15.75 | 15.75 | 980,500 |
13 Jul 2022 | 15.33 | 15.92 | 15.28 | 15.86 | 15.86 | 1,062,800 |
12 Jul 2022 | 15.40 | 16.00 | 15.40 | 15.65 | 15.65 | 1,710,600 |
11 Jul 2022 | 15.46 | 15.68 | 15.19 | 15.43 | 15.43 | 1,508,100 |
08 Jul 2022 | 15.77 | 15.96 | 15.46 | 15.60 | 15.60 | 1,727,700 |
07 Jul 2022 | 15.50 | 15.93 | 15.37 | 15.91 | 15.91 | 3,197,600 |
06 Jul 2022 | 15.73 | 15.95 | 14.98 | 15.46 | 15.46 | 1,790,700 |
05 Jul 2022 | 14.80 | 15.83 | 14.67 | 15.65 | 15.65 | 3,286,100 |
01 Jul 2022 | 14.91 | 15.31 | 14.61 | 15.03 | 15.03 | 1,763,100 |
30 Jun 2022 | 14.65 | 15.49 | 14.49 | 15.02 | 15.02 | 2,794,000 |
29 Jun 2022 | 14.74 | 14.92 | 14.33 | 14.90 | 14.90 | 1,743,200 |
28 Jun 2022 | 15.27 | 15.41 | 14.91 | 14.91 | 14.91 | 2,008,200 |
27 Jun 2022 | 15.07 | 15.19 | 14.50 | 15.05 | 15.05 | 1,709,400 |
24 Jun 2022 | 14.10 | 14.82 | 13.93 | 14.81 | 14.81 | 2,471,200 |
23 Jun 2022 | 13.95 | 14.09 | 13.41 | 13.91 | 13.91 | 2,031,100 |
22 Jun 2022 | 13.68 | 14.16 | 13.66 | 13.85 | 13.85 | 2,006,000 |
21 Jun 2022 | 14.34 | 14.49 | 13.94 | 13.95 | 13.95 | 2,375,400 |
17 Jun 2022 | 14.61 | 14.77 | 14.15 | 14.28 | 14.28 | 2,247,300 |
16 Jun 2022 | 14.50 | 14.63 | 14.16 | 14.41 | 14.41 | 1,862,400 |
15 Jun 2022 | 14.55 | 15.02 | 14.48 | 14.87 | 14.87 | 2,288,000 |
14 Jun 2022 | 14.63 | 14.70 | 14.15 | 14.42 | 14.42 | 1,818,300 |
13 Jun 2022 | 15.00 | 15.21 | 14.54 | 14.62 | 14.62 | 2,156,500 |
10 Jun 2022 | 15.95 | 16.15 | 15.52 | 15.60 | 15.60 | 1,678,200 |
09 Jun 2022 | 16.78 | 16.91 | 16.24 | 16.31 | 16.31 | 1,723,200 |
08 Jun 2022 | 17.18 | 17.32 | 16.84 | 16.95 | 16.95 | 1,155,300 |
07 Jun 2022 | 16.86 | 17.27 | 16.58 | 17.25 | 17.25 | 1,086,400 |
06 Jun 2022 | 16.91 | 17.22 | 16.50 | 17.02 | 17.02 | 1,171,300 |
03 Jun 2022 | 16.73 | 16.92 | 16.40 | 16.70 | 16.70 | 1,081,000 |
02 Jun 2022 | 16.84 | 17.03 | 16.73 | 16.91 | 16.91 | 1,803,800 |
01 Jun 2022 | 17.11 | 17.38 | 16.59 | 16.87 | 16.87 | 1,640,000 |
31 May 2022 | 17.41 | 17.59 | 16.67 | 16.98 | 16.98 | 1,969,300 |
27 May 2022 | 16.50 | 17.21 | 16.48 | 17.14 | 17.14 | 3,474,300 |
26 May 2022 | 15.78 | 16.57 | 15.78 | 16.17 | 16.17 | 2,114,800 |
25 May 2022 | 14.95 | 15.82 | 14.95 | 15.72 | 15.72 | 1,704,700 |
24 May 2022 | 15.46 | 15.46 | 14.71 | 15.05 | 15.05 | 2,371,400 |
23 May 2022 | 15.85 | 15.85 | 15.09 | 15.61 | 15.61 | 2,154,200 |
20 May 2022 | 16.37 | 16.41 | 15.52 | 15.92 | 15.92 | 2,269,300 |
19 May 2022 | 15.53 | 16.25 | 15.50 | 16.12 | 16.12 | 1,662,800 |
18 May 2022 | 16.04 | 16.61 | 15.50 | 15.60 | 15.60 | 2,195,700 |
17 May 2022 | 15.91 | 16.59 | 15.86 | 16.34 | 16.34 | 1,744,600 |
16 May 2022 | 16.27 | 16.85 | 15.65 | 15.72 | 15.72 | 2,470,300 |
13 May 2022 | 15.06 | 16.27 | 14.97 | 16.25 | 16.25 | 3,517,000 |
12 May 2022 | 13.90 | 15.03 | 13.89 | 14.74 | 14.74 | 3,465,600 |
11 May 2022 | 14.68 | 15.11 | 14.02 | 14.08 | 14.08 | 2,799,400 |
10 May 2022 | 14.37 | 14.83 | 13.90 | 14.65 | 14.65 | 2,971,600 |
09 May 2022 | 14.97 | 15.29 | 13.89 | 13.97 | 13.97 | 3,529,700 |
06 May 2022 | 15.46 | 15.90 | 14.01 | 15.18 | 15.18 | 5,001,800 |
05 May 2022 | 15.81 | 16.01 | 14.80 | 15.09 | 15.09 | 2,758,100 |
04 May 2022 | 16.07 | 16.23 | 15.24 | 16.03 | 16.03 | 2,514,200 |
03 May 2022 | 15.99 | 16.25 | 15.71 | 16.12 | 16.12 | 2,319,000 |
02 May 2022 | 15.90 | 16.13 | 15.48 | 15.96 | 15.96 | 1,898,700 |
29 Apr 2022 | 15.78 | 16.18 | 15.67 | 15.86 | 15.86 | 2,032,400 |
28 Apr 2022 | 16.15 | 16.22 | 15.46 | 15.86 | 15.86 | 1,891,300 |
27 Apr 2022 | 16.11 | 16.45 | 15.90 | 16.06 | 16.06 | 3,297,300 |
26 Apr 2022 | 16.75 | 16.77 | 16.11 | 16.22 | 16.22 | 2,475,500 |
25 Apr 2022 | 16.37 | 16.76 | 16.29 | 16.64 | 16.64 | 2,197,100 |
22 Apr 2022 | 16.61 | 16.95 | 16.41 | 16.61 | 16.61 | 1,693,500 |
21 Apr 2022 | 17.29 | 17.40 | 16.56 | 16.66 | 16.66 | 1,935,800 |
20 Apr 2022 | 17.37 | 17.43 | 16.97 | 16.98 | 16.98 | 1,976,000 |
19 Apr 2022 | 17.10 | 17.53 | 16.94 | 17.30 | 17.30 | 1,954,000 |
18 Apr 2022 | 16.93 | 17.00 | 16.65 | 16.93 | 16.93 | 1,834,000 |
14 Apr 2022 | 17.49 | 17.66 | 17.01 | 17.02 | 17.02 | 1,782,200 |
13 Apr 2022 | 16.89 | 17.42 | 16.80 | 17.41 | 17.41 | 2,045,300 |
12 Apr 2022 | 16.53 | 16.88 | 16.41 | 16.67 | 16.67 | 3,165,200 |
11 Apr 2022 | 15.72 | 16.40 | 15.56 | 16.32 | 16.32 | 2,797,600 |
08 Apr 2022 | 15.60 | 15.98 | 15.46 | 15.75 | 15.75 | 2,647,600 |
07 Apr 2022 | 16.01 | 16.04 | 15.50 | 15.73 | 15.73 | 2,591,200 |
06 Apr 2022 | 16.32 | 16.44 | 15.90 | 16.07 | 16.07 | 2,622,900 |
05 Apr 2022 | 17.20 | 17.30 | 16.51 | 16.54 | 16.54 | 2,535,400 |
04 Apr 2022 | 17.14 | 17.38 | 16.91 | 17.28 | 17.28 | 1,544,200 |
01 Apr 2022 | 17.41 | 17.61 | 16.98 | 17.14 | 17.14 | 1,733,600 |
31 Mar 2022 | 17.38 | 17.58 | 17.25 | 17.28 | 17.28 | 1,869,400 |
30 Mar 2022 | 17.62 | 17.98 | 17.36 | 17.43 | 17.43 | 1,550,800 |
29 Mar 2022 | 17.94 | 18.24 | 17.43 | 17.95 | 17.95 | 2,610,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |