Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 15.60 | 15.83 | 15.47 | 15.77 | 15.77 | 7,548,068 |
09 Aug 2022 | 15.75 | 15.78 | 15.53 | 15.55 | 15.55 | 5,856,128 |
08 Aug 2022 | 15.74 | 15.93 | 15.63 | 15.80 | 15.80 | 6,982,887 |
05 Aug 2022 | 15.76 | 15.81 | 15.56 | 15.56 | 15.56 | 7,841,379 |
04 Aug 2022 | 15.55 | 16.03 | 15.52 | 15.84 | 15.84 | 10,039,687 |
03 Aug 2022 | 15.28 | 15.52 | 15.20 | 15.47 | 15.47 | 5,332,576 |
02 Aug 2022 | 15.40 | 15.52 | 15.18 | 15.31 | 15.31 | 7,549,701 |
29 Jul 2022 | 15.12 | 15.60 | 15.07 | 15.48 | 15.48 | 10,871,018 |
28 Jul 2022 | 14.66 | 15.08 | 14.64 | 14.96 | 14.96 | 10,735,979 |
27 Jul 2022 | 14.44 | 14.76 | 14.31 | 14.63 | 14.63 | 15,078,836 |
26 Jul 2022 | 15.30 | 15.39 | 14.52 | 14.63 | 14.63 | 24,229,874 |
25 Jul 2022 | 16.00 | 16.27 | 15.69 | 16.16 | 16.16 | 7,964,825 |
22 Jul 2022 | 16.09 | 16.10 | 15.85 | 15.93 | 15.93 | 5,625,819 |
21 Jul 2022 | 15.83 | 16.15 | 15.73 | 16.08 | 16.08 | 8,333,150 |
20 Jul 2022 | 15.95 | 16.08 | 15.65 | 15.85 | 15.85 | 5,213,117 |
19 Jul 2022 | 15.27 | 15.89 | 15.26 | 15.80 | 15.80 | 8,898,712 |
18 Jul 2022 | 15.45 | 15.82 | 15.44 | 15.73 | 15.73 | 7,425,772 |
15 Jul 2022 | 14.87 | 15.35 | 14.68 | 15.28 | 15.28 | 12,818,410 |
14 Jul 2022 | 15.35 | 15.49 | 14.90 | 15.00 | 15.00 | 11,669,387 |
13 Jul 2022 | 15.68 | 15.69 | 15.13 | 15.34 | 15.34 | 9,655,062 |
12 Jul 2022 | 15.36 | 15.82 | 15.34 | 15.82 | 15.82 | 6,990,128 |
11 Jul 2022 | 15.32 | 15.63 | 15.20 | 15.49 | 15.49 | 5,383,422 |
08 Jul 2022 | 15.25 | 15.65 | 15.24 | 15.65 | 15.65 | 7,936,221 |
07 Jul 2022 | 15.02 | 15.39 | 15.00 | 15.30 | 15.30 | 8,853,533 |
06 Jul 2022 | 15.15 | 15.19 | 14.74 | 14.99 | 14.99 | 10,548,261 |
05 Jul 2022 | 15.78 | 15.78 | 14.80 | 14.95 | 14.95 | 9,970,180 |
04 Jul 2022 | 15.35 | 15.69 | 15.30 | 15.67 | 15.67 | 6,702,704 |
01 Jul 2022 | 15.17 | 15.49 | 15.10 | 15.29 | 15.29 | 6,043,090 |
30 Jun 2022 | 15.36 | 15.41 | 15.13 | 15.39 | 15.39 | 12,529,603 |
29 Jun 2022 | 15.73 | 15.92 | 15.64 | 15.67 | 15.67 | 8,015,583 |
28 Jun 2022 | 16.28 | 16.44 | 15.98 | 15.98 | 15.98 | 7,613,504 |
27 Jun 2022 | 16.14 | 16.32 | 15.98 | 16.14 | 16.14 | 8,406,859 |
24 Jun 2022 | 15.11 | 16.09 | 15.06 | 15.99 | 15.99 | 12,273,831 |
23 Jun 2022 | 15.44 | 15.52 | 15.09 | 15.09 | 15.09 | 8,070,819 |
22 Jun 2022 | 15.19 | 15.61 | 15.05 | 15.48 | 15.48 | 8,280,839 |
21 Jun 2022 | 15.40 | 15.61 | 15.35 | 15.43 | 15.43 | 6,107,072 |
20 Jun 2022 | 15.18 | 15.38 | 15.04 | 15.35 | 15.35 | 6,343,186 |
17 Jun 2022 | 15.20 | 15.52 | 15.04 | 15.17 | 15.17 | 28,018,354 |
16 Jun 2022 | 16.05 | 16.11 | 15.19 | 15.27 | 15.27 | 15,252,550 |
15 Jun 2022 | 16.22 | 16.41 | 16.11 | 16.24 | 16.24 | 10,878,787 |
14 Jun 2022 | 16.10 | 16.18 | 15.85 | 15.99 | 15.99 | 9,961,307 |
13 Jun 2022 | 16.41 | 16.50 | 16.00 | 16.05 | 16.05 | 10,874,034 |
10 Jun 2022 | 17.00 | 17.02 | 16.55 | 16.62 | 16.62 | 10,760,470 |
09 Jun 2022 | 17.41 | 17.64 | 17.23 | 17.23 | 17.23 | 10,264,215 |
08 Jun 2022 | 18.10 | 18.19 | 17.52 | 17.72 | 17.72 | 12,380,229 |
07 Jun 2022 | 18.20 | 18.34 | 18.15 | 18.19 | 18.19 | 7,028,402 |
03 Jun 2022 | 18.13 | 18.24 | 18.04 | 18.07 | 18.07 | 5,181,599 |
02 Jun 2022 | 18.08 | 18.17 | 18.01 | 18.07 | 18.07 | 4,332,313 |
01 Jun 2022 | 18.22 | 18.26 | 18.02 | 18.10 | 18.10 | 6,991,564 |
31 May 2022 | 18.15 | 18.23 | 18.00 | 18.05 | 18.05 | 9,691,299 |
30 May 2022 | 18.10 | 18.36 | 18.08 | 18.29 | 18.29 | 8,874,180 |
27 May 2022 | 18.08 | 18.10 | 17.79 | 17.99 | 17.99 | 9,145,034 |
25 May 2022 | 18.05 | 18.13 | 17.63 | 17.75 | 17.75 | 9,259,254 |
24 May 2022 | 17.59 | 18.02 | 17.57 | 17.78 | 17.78 | 9,404,610 |
23 May 2022 | 17.50 | 17.81 | 17.42 | 17.77 | 17.77 | 8,945,227 |
20 May 2022 | 17.34 | 17.58 | 17.16 | 17.23 | 17.23 | 8,926,335 |
19 May 2022 | 17.10 | 17.21 | 16.75 | 17.05 | 17.05 | 8,964,870 |
18 May 2022 | 17.42 | 17.53 | 17.29 | 17.29 | 17.29 | 6,522,577 |
17 May 2022 | 17.21 | 17.53 | 17.14 | 17.42 | 17.42 | 7,439,371 |
16 May 2022 | 17.25 | 17.45 | 17.03 | 17.03 | 17.03 | 7,505,003 |
13 May 2022 | 16.87 | 17.33 | 16.86 | 17.23 | 17.23 | 7,947,271 |
12 May 2022 | 16.61 | 16.89 | 16.43 | 16.78 | 16.78 | 10,283,305 |
11 May 2022 | 16.86 | 17.03 | 16.64 | 16.97 | 16.97 | 10,273,299 |
10 May 2022 | 16.60 | 16.92 | 16.52 | 16.63 | 16.63 | 8,772,067 |
09 May 2022 | 16.85 | 17.13 | 16.36 | 16.36 | 16.36 | 10,980,464 |
06 May 2022 | 16.93 | 17.11 | 16.75 | 16.90 | 16.90 | 9,697,806 |
05 May 2022 | 17.29 | 17.45 | 16.91 | 16.93 | 16.93 | 13,694,329 |
04 May 2022 | 17.00 | 17.09 | 16.86 | 17.04 | 17.04 | 8,159,672 |
03 May 2022 | 16.55 | 17.03 | 16.53 | 16.95 | 16.95 | 10,376,974 |
02 May 2022 | 16.53 | 16.61 | 16.22 | 16.36 | 16.36 | 6,335,173 |
29 Apr 2022 | 16.68 | 16.93 | 16.62 | 16.72 | 16.72 | 7,317,782 |
28 Apr 2022 | 16.95 | 17.10 | 16.46 | 16.58 | 16.58 | 9,887,380 |
27 Apr 2022 | 16.35 | 16.71 | 16.11 | 16.70 | 16.70 | 11,701,309 |
26 Apr 2022 | 16.45 | 16.76 | 16.25 | 16.25 | 16.25 | 11,997,214 |
25 Apr 2022 | 16.45 | 16.59 | 16.22 | 16.24 | 16.24 | 9,919,709 |
22 Apr 2022 | 16.73 | 16.95 | 16.67 | 16.70 | 16.70 | 7,307,582 |
21 Apr 2022 | 17.06 | 17.20 | 16.96 | 16.97 | 16.97 | 7,621,031 |
20 Apr 2022 | 16.90 | 17.22 | 16.83 | 17.08 | 17.08 | 6,858,331 |
19 Apr 2022 | 16.85 | 17.02 | 16.69 | 16.82 | 16.82 | 9,792,223 |
14 Apr 2022 | 16.66 | 16.74 | 16.62 | 16.68 | 16.68 | 11,047,928 |
13 Apr 2022 | 16.77 | 16.82 | 16.50 | 16.64 | 16.64 | 9,444,874 |
12 Apr 2022 | 16.94 | 17.00 | 16.61 | 16.81 | 16.81 | 11,368,964 |
11 Apr 2022 | 17.48 | 17.55 | 17.26 | 17.42 | 17.42 | 9,465,625 |
08 Apr 2022 | 17.45 | 17.50 | 17.18 | 17.41 | 17.41 | 8,599,197 |
07 Apr 2022 | 17.28 | 17.50 | 17.08 | 17.08 | 17.08 | 12,586,548 |
06 Apr 2022 | 17.66 | 17.82 | 17.11 | 17.31 | 17.31 | 13,180,695 |
05 Apr 2022 | 18.30 | 18.40 | 17.61 | 17.68 | 17.68 | 11,962,459 |
04 Apr 2022 | 18.28 | 18.48 | 18.03 | 18.42 | 18.42 | 8,167,997 |
01 Apr 2022 | 18.25 | 18.38 | 18.17 | 18.22 | 18.22 | 8,101,803 |
31 Mar 2022 | 18.23 | 18.52 | 18.15 | 18.15 | 18.15 | 15,896,548 |
30 Mar 2022 | 18.26 | 18.28 | 18.02 | 18.02 | 18.02 | 8,188,765 |
29 Mar 2022 | 18.00 | 18.44 | 17.90 | 18.31 | 18.31 | 11,856,803 |
28 Mar 2022 | 17.93 | 18.27 | 17.75 | 17.81 | 17.81 | 10,584,670 |
25 Mar 2022 | 17.75 | 17.95 | 17.62 | 17.90 | 17.90 | 7,511,724 |
24 Mar 2022 | 17.70 | 17.81 | 17.57 | 17.76 | 17.76 | 10,125,165 |
23 Mar 2022 | 18.00 | 18.04 | 17.70 | 17.73 | 17.73 | 8,735,102 |
22 Mar 2022 | 17.60 | 17.99 | 17.59 | 17.83 | 17.83 | 11,000,145 |
21 Mar 2022 | 17.28 | 17.52 | 17.27 | 17.44 | 17.44 | 9,100,878 |
18 Mar 2022 | 17.06 | 17.27 | 16.99 | 17.22 | 17.22 | 27,132,997 |
17 Mar 2022 | 16.88 | 17.24 | 16.78 | 17.08 | 17.08 | 17,638,025 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |