Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 16.60 | 16.99 | 16.47 | 16.95 | 16.95 | 1,236,800 |
17 Aug 2022 | 16.83 | 16.84 | 16.43 | 16.57 | 16.57 | 1,406,200 |
16 Aug 2022 | 16.76 | 17.00 | 16.68 | 16.91 | 16.91 | 1,060,400 |
15 Aug 2022 | 16.59 | 16.90 | 16.59 | 16.83 | 16.83 | 527,200 |
12 Aug 2022 | 16.46 | 16.88 | 16.36 | 16.67 | 16.67 | 1,038,200 |
11 Aug 2022 | 16.69 | 16.87 | 16.32 | 16.43 | 16.43 | 1,181,700 |
10 Aug 2022 | 16.11 | 16.71 | 16.05 | 16.66 | 16.66 | 1,229,400 |
09 Aug 2022 | 16.54 | 16.55 | 15.72 | 15.84 | 15.84 | 1,546,300 |
08 Aug 2022 | 16.56 | 16.67 | 16.40 | 16.64 | 16.64 | 949,100 |
05 Aug 2022 | 16.49 | 16.92 | 16.36 | 16.59 | 16.59 | 1,359,900 |
04 Aug 2022 | 16.48 | 17.02 | 16.48 | 16.70 | 16.70 | 1,365,800 |
03 Aug 2022 | 16.00 | 16.62 | 15.41 | 16.61 | 16.61 | 5,084,900 |
02 Aug 2022 | 19.48 | 19.49 | 18.91 | 19.07 | 19.07 | 947,600 |
01 Aug 2022 | 19.56 | 19.86 | 19.52 | 19.59 | 19.59 | 626,000 |
29 Jul 2022 | 19.60 | 19.78 | 19.54 | 19.75 | 19.75 | 640,200 |
28 Jul 2022 | 19.55 | 19.70 | 19.37 | 19.60 | 19.60 | 411,300 |
27 Jul 2022 | 19.02 | 19.61 | 18.96 | 19.50 | 19.50 | 419,800 |
26 Jul 2022 | 18.48 | 19.00 | 18.43 | 18.90 | 18.90 | 796,100 |
25 Jul 2022 | 18.82 | 18.91 | 18.61 | 18.68 | 18.68 | 693,800 |
22 Jul 2022 | 19.12 | 19.22 | 18.71 | 18.88 | 18.88 | 557,900 |
21 Jul 2022 | 18.87 | 19.18 | 18.82 | 19.17 | 19.17 | 442,300 |
20 Jul 2022 | 18.70 | 19.01 | 18.61 | 18.98 | 18.98 | 496,600 |
19 Jul 2022 | 17.97 | 18.76 | 17.97 | 18.67 | 18.67 | 562,200 |
18 Jul 2022 | 18.00 | 18.15 | 17.80 | 17.82 | 17.82 | 399,800 |
15 Jul 2022 | 17.89 | 17.98 | 17.70 | 17.93 | 17.93 | 431,600 |
14 Jul 2022 | 17.43 | 17.66 | 17.26 | 17.63 | 17.63 | 375,500 |
13 Jul 2022 | 17.32 | 17.70 | 17.31 | 17.59 | 17.59 | 471,000 |
12 Jul 2022 | 17.54 | 17.72 | 17.45 | 17.54 | 17.54 | 342,500 |
11 Jul 2022 | 17.68 | 17.74 | 17.45 | 17.49 | 17.49 | 379,100 |
08 Jul 2022 | 17.60 | 17.80 | 17.51 | 17.80 | 17.80 | 376,300 |
07 Jul 2022 | 17.29 | 17.66 | 17.29 | 17.61 | 17.61 | 463,500 |
06 Jul 2022 | 17.10 | 17.25 | 16.93 | 17.11 | 17.11 | 489,900 |
05 Jul 2022 | 16.85 | 17.06 | 16.59 | 17.06 | 17.06 | 620,200 |
01 Jul 2022 | 17.22 | 17.34 | 16.82 | 17.10 | 17.10 | 516,700 |
30 Jun 2022 | 17.22 | 17.51 | 17.05 | 17.33 | 17.33 | 580,600 |
29 Jun 2022 | 17.47 | 17.54 | 17.15 | 17.46 | 17.46 | 794,400 |
28 Jun 2022 | 17.79 | 17.88 | 17.47 | 17.49 | 17.49 | 599,400 |
27 Jun 2022 | 17.49 | 17.82 | 17.39 | 17.65 | 17.65 | 788,600 |
24 Jun 2022 | 17.08 | 17.50 | 17.08 | 17.32 | 17.32 | 1,229,100 |
23 Jun 2022 | 17.21 | 17.25 | 16.93 | 16.98 | 16.98 | 493,900 |
22 Jun 2022 | 17.13 | 17.35 | 17.13 | 17.20 | 17.20 | 466,900 |
21 Jun 2022 | 17.29 | 17.61 | 17.22 | 17.30 | 17.30 | 799,900 |
17 Jun 2022 | 17.18 | 17.29 | 16.80 | 17.21 | 17.21 | 1,183,200 |
16 Jun 2022 | 17.74 | 17.84 | 16.94 | 17.07 | 17.07 | 955,900 |
15 Jun 2022 | 18.06 | 18.31 | 17.86 | 18.22 | 18.22 | 926,500 |
14 Jun 2022 | 18.14 | 18.26 | 17.82 | 17.97 | 17.97 | 893,100 |
13 Jun 2022 | 18.24 | 18.31 | 17.88 | 18.05 | 18.05 | 1,032,600 |
10 Jun 2022 | 18.70 | 18.82 | 18.36 | 18.53 | 18.53 | 503,000 |
09 Jun 2022 | 19.17 | 19.27 | 18.92 | 18.93 | 18.93 | 324,900 |
08 Jun 2022 | 19.72 | 19.72 | 19.22 | 19.24 | 19.24 | 401,200 |
07 Jun 2022 | 19.60 | 19.77 | 19.41 | 19.77 | 19.77 | 377,700 |
06 Jun 2022 | 19.67 | 19.81 | 19.61 | 19.69 | 19.69 | 633,200 |
03 Jun 2022 | 19.70 | 19.74 | 19.45 | 19.51 | 19.51 | 546,700 |
02 Jun 2022 | 19.45 | 19.89 | 19.39 | 19.87 | 19.87 | 443,800 |
01 Jun 2022 | 19.36 | 19.52 | 19.13 | 19.40 | 19.40 | 580,100 |
31 May 2022 | 19.26 | 19.35 | 19.03 | 19.22 | 19.22 | 678,500 |
27 May 2022 | 19.25 | 19.31 | 19.14 | 19.28 | 19.28 | 421,700 |
26 May 2022 | 18.73 | 19.09 | 18.73 | 19.01 | 19.01 | 629,000 |
25 May 2022 | 18.53 | 18.93 | 18.49 | 18.73 | 18.73 | 937,200 |
24 May 2022 | 18.79 | 18.89 | 18.43 | 18.68 | 18.68 | 545,300 |
23 May 2022 | 18.78 | 18.92 | 18.59 | 18.88 | 18.88 | 627,300 |
20 May 2022 | 19.05 | 19.08 | 18.28 | 18.67 | 18.67 | 632,800 |
19 May 2022 | 18.99 | 19.10 | 18.84 | 18.88 | 18.88 | 603,200 |
18 May 2022 | 19.36 | 19.55 | 18.99 | 19.09 | 19.09 | 685,900 |
17 May 2022 | 19.10 | 19.54 | 19.02 | 19.51 | 19.51 | 518,500 |
16 May 2022 | 18.83 | 18.97 | 18.68 | 18.82 | 18.82 | 520,200 |
13 May 2022 | 18.36 | 19.01 | 18.34 | 18.96 | 18.96 | 1,062,500 |
12 May 2022 | 18.39 | 18.46 | 18.01 | 18.26 | 18.26 | 708,600 |
11 May 2022 | 18.74 | 19.05 | 18.46 | 18.48 | 18.48 | 656,800 |
10 May 2022 | 18.80 | 18.92 | 18.52 | 18.74 | 18.74 | 900,400 |
09 May 2022 | 19.04 | 19.23 | 18.51 | 18.62 | 18.62 | 948,900 |
06 May 2022 | 18.94 | 19.36 | 18.82 | 19.26 | 19.26 | 844,600 |
05 May 2022 | 19.20 | 19.30 | 18.79 | 19.00 | 19.00 | 800,500 |
04 May 2022 | 19.00 | 19.45 | 18.86 | 19.44 | 19.44 | 1,001,100 |
03 May 2022 | 18.75 | 19.16 | 18.68 | 18.95 | 18.95 | 1,109,300 |
02 May 2022 | 18.45 | 18.73 | 18.32 | 18.70 | 18.70 | 1,279,200 |
29 Apr 2022 | 18.78 | 19.12 | 18.34 | 18.52 | 18.52 | 1,958,700 |
28 Apr 2022 | 18.43 | 18.65 | 18.20 | 18.56 | 18.56 | 809,900 |
27 Apr 2022 | 18.15 | 18.45 | 18.13 | 18.25 | 18.25 | 995,300 |
26 Apr 2022 | 18.64 | 18.72 | 18.20 | 18.25 | 18.25 | 839,900 |
25 Apr 2022 | 18.58 | 18.77 | 18.42 | 18.75 | 18.75 | 1,040,200 |
22 Apr 2022 | 18.72 | 18.80 | 18.63 | 18.66 | 18.66 | 640,000 |
21 Apr 2022 | 19.24 | 19.26 | 18.79 | 18.88 | 18.88 | 686,200 |
20 Apr 2022 | 19.22 | 19.37 | 19.04 | 19.13 | 19.13 | 462,100 |
19 Apr 2022 | 18.95 | 19.20 | 18.95 | 19.08 | 19.08 | 538,000 |
18 Apr 2022 | 18.79 | 19.02 | 18.78 | 18.92 | 18.92 | 795,200 |
14 Apr 2022 | 19.17 | 19.28 | 18.84 | 18.89 | 18.89 | 565,000 |
13 Apr 2022 | 19.00 | 19.37 | 19.00 | 19.21 | 19.21 | 678,100 |
12 Apr 2022 | 19.30 | 19.48 | 19.07 | 19.08 | 19.08 | 970,100 |
11 Apr 2022 | 19.27 | 19.50 | 19.13 | 19.15 | 19.15 | 872,500 |
08 Apr 2022 | 19.63 | 19.76 | 19.34 | 19.37 | 19.37 | 792,900 |
07 Apr 2022 | 19.77 | 19.94 | 19.47 | 19.69 | 19.69 | 1,083,700 |
06 Apr 2022 | 20.49 | 20.49 | 19.35 | 19.79 | 19.79 | 2,041,900 |
05 Apr 2022 | 21.29 | 21.46 | 20.54 | 20.57 | 20.57 | 773,500 |
04 Apr 2022 | 21.25 | 21.55 | 21.25 | 21.37 | 21.37 | 621,700 |
01 Apr 2022 | 21.53 | 21.57 | 20.98 | 21.20 | 21.20 | 1,044,100 |
31 Mar 2022 | 22.37 | 22.44 | 21.53 | 21.53 | 21.53 | 1,002,000 |
30 Mar 2022 | 22.64 | 22.93 | 22.41 | 22.45 | 22.45 | 860,900 |
29 Mar 2022 | 22.48 | 22.82 | 22.48 | 22.75 | 22.75 | 1,003,100 |
28 Mar 2022 | 22.00 | 22.34 | 22.00 | 22.31 | 22.31 | 847,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |