Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 11.96 | 12.49 | 11.81 | 12.15 | 12.15 | 1,908,200 |
05 Aug 2022 | 11.75 | 12.11 | 11.35 | 11.77 | 11.77 | 2,241,300 |
04 Aug 2022 | 12.69 | 13.09 | 11.92 | 12.10 | 12.10 | 3,267,800 |
03 Aug 2022 | 12.53 | 13.16 | 12.41 | 13.03 | 13.03 | 5,725,600 |
02 Aug 2022 | 12.42 | 12.78 | 12.31 | 12.34 | 12.34 | 2,573,300 |
01 Aug 2022 | 12.21 | 12.88 | 12.06 | 12.60 | 12.60 | 3,606,900 |
29 Jul 2022 | 12.43 | 12.62 | 12.01 | 12.27 | 12.27 | 2,966,500 |
28 Jul 2022 | 12.34 | 12.68 | 12.12 | 12.38 | 12.38 | 5,324,000 |
27 Jul 2022 | 11.77 | 12.51 | 11.77 | 12.39 | 12.39 | 3,820,000 |
26 Jul 2022 | 12.37 | 12.49 | 11.65 | 11.70 | 11.70 | 1,368,800 |
25 Jul 2022 | 12.58 | 12.59 | 12.36 | 12.49 | 12.49 | 756,600 |
22 Jul 2022 | 12.98 | 13.16 | 12.44 | 12.57 | 12.57 | 1,563,500 |
21 Jul 2022 | 12.95 | 13.30 | 12.81 | 13.00 | 13.00 | 1,452,800 |
20 Jul 2022 | 12.61 | 13.19 | 12.56 | 13.07 | 13.07 | 1,172,800 |
19 Jul 2022 | 12.36 | 12.66 | 12.19 | 12.60 | 12.60 | 1,059,400 |
18 Jul 2022 | 12.28 | 12.71 | 12.08 | 12.17 | 12.17 | 2,295,500 |
15 Jul 2022 | 12.00 | 12.21 | 11.67 | 12.09 | 12.09 | 1,769,100 |
14 Jul 2022 | 12.32 | 12.32 | 11.82 | 11.89 | 11.89 | 1,849,600 |
13 Jul 2022 | 12.31 | 12.65 | 12.04 | 12.50 | 12.50 | 1,290,300 |
12 Jul 2022 | 12.88 | 13.21 | 12.59 | 12.67 | 12.67 | 1,374,900 |
11 Jul 2022 | 13.16 | 13.21 | 12.34 | 12.82 | 12.82 | 3,261,100 |
08 Jul 2022 | 13.47 | 13.53 | 13.03 | 13.16 | 13.16 | 908,600 |
07 Jul 2022 | 13.69 | 13.75 | 13.23 | 13.64 | 13.64 | 1,311,900 |
06 Jul 2022 | 13.75 | 13.96 | 13.21 | 13.70 | 13.70 | 1,620,800 |
05 Jul 2022 | 13.30 | 13.78 | 12.94 | 13.78 | 13.78 | 1,874,800 |
01 Jul 2022 | 13.26 | 13.68 | 13.13 | 13.60 | 13.60 | 1,622,400 |
30 Jun 2022 | 13.40 | 13.70 | 13.16 | 13.24 | 13.24 | 2,587,000 |
29 Jun 2022 | 13.11 | 13.69 | 13.00 | 13.50 | 13.50 | 2,551,500 |
28 Jun 2022 | 15.61 | 15.61 | 13.11 | 13.15 | 13.15 | 7,622,300 |
27 Jun 2022 | 14.60 | 14.68 | 13.98 | 14.39 | 14.39 | 3,251,800 |
24 Jun 2022 | 14.06 | 14.64 | 13.89 | 14.54 | 14.54 | 3,752,900 |
23 Jun 2022 | 13.47 | 13.76 | 13.35 | 13.63 | 13.63 | 2,266,500 |
22 Jun 2022 | 12.87 | 13.60 | 12.72 | 13.41 | 13.41 | 3,041,400 |
21 Jun 2022 | 13.49 | 13.74 | 13.00 | 13.02 | 13.02 | 1,833,700 |
17 Jun 2022 | 13.20 | 13.62 | 13.05 | 13.49 | 13.49 | 4,258,000 |
16 Jun 2022 | 13.20 | 13.48 | 12.89 | 13.00 | 13.00 | 1,249,600 |
15 Jun 2022 | 13.42 | 13.92 | 13.42 | 13.68 | 13.68 | 1,676,300 |
14 Jun 2022 | 12.80 | 13.81 | 12.80 | 13.40 | 13.40 | 2,315,400 |
13 Jun 2022 | 12.78 | 13.14 | 12.63 | 12.74 | 12.74 | 2,372,600 |
10 Jun 2022 | 13.25 | 13.40 | 13.06 | 13.15 | 13.15 | 1,175,700 |
09 Jun 2022 | 13.77 | 13.80 | 13.35 | 13.43 | 13.43 | 1,026,000 |
08 Jun 2022 | 14.25 | 14.31 | 13.80 | 13.91 | 13.91 | 1,369,200 |
07 Jun 2022 | 13.81 | 14.40 | 13.79 | 14.38 | 14.38 | 2,057,800 |
06 Jun 2022 | 14.70 | 14.70 | 13.91 | 14.00 | 14.00 | 1,880,100 |
03 Jun 2022 | 14.45 | 14.60 | 14.12 | 14.48 | 14.48 | 1,701,400 |
02 Jun 2022 | 14.09 | 14.89 | 13.95 | 14.71 | 14.71 | 1,862,100 |
01 Jun 2022 | 15.04 | 15.18 | 14.13 | 14.13 | 14.13 | 987,200 |
31 May 2022 | 14.85 | 14.92 | 14.56 | 14.81 | 14.81 | 959,800 |
27 May 2022 | 14.69 | 15.08 | 14.68 | 14.85 | 14.85 | 1,005,900 |
26 May 2022 | 14.07 | 14.79 | 14.07 | 14.59 | 14.59 | 967,300 |
25 May 2022 | 13.17 | 14.30 | 13.00 | 14.18 | 14.18 | 1,400,800 |
24 May 2022 | 13.62 | 13.63 | 13.29 | 13.30 | 13.30 | 2,752,600 |
23 May 2022 | 14.13 | 14.13 | 13.56 | 13.80 | 13.80 | 2,265,800 |
20 May 2022 | 14.69 | 14.69 | 13.64 | 13.95 | 13.95 | 1,911,300 |
19 May 2022 | 13.74 | 14.97 | 13.66 | 14.43 | 14.43 | 1,390,500 |
18 May 2022 | 13.87 | 14.14 | 13.50 | 13.71 | 13.71 | 1,391,500 |
17 May 2022 | 13.77 | 14.37 | 13.77 | 14.15 | 14.15 | 1,725,700 |
16 May 2022 | 13.43 | 14.15 | 13.37 | 13.45 | 13.45 | 1,267,200 |
13 May 2022 | 12.81 | 13.77 | 12.79 | 13.58 | 13.58 | 2,458,800 |
12 May 2022 | 12.47 | 13.40 | 12.21 | 12.61 | 12.61 | 2,613,300 |
11 May 2022 | 11.62 | 13.53 | 11.59 | 12.48 | 12.48 | 3,027,100 |
10 May 2022 | 13.00 | 13.14 | 11.57 | 12.20 | 12.20 | 3,873,800 |
09 May 2022 | 14.15 | 14.42 | 12.29 | 12.78 | 12.78 | 4,912,500 |
06 May 2022 | 16.45 | 16.49 | 14.39 | 14.49 | 14.49 | 4,128,600 |
05 May 2022 | 17.46 | 17.76 | 16.40 | 16.57 | 16.57 | 1,309,300 |
04 May 2022 | 17.65 | 17.86 | 16.86 | 17.85 | 17.85 | 2,658,000 |
03 May 2022 | 17.47 | 17.78 | 17.26 | 17.67 | 17.67 | 850,100 |
02 May 2022 | 17.50 | 17.76 | 17.11 | 17.60 | 17.60 | 861,000 |
29 Apr 2022 | 17.20 | 18.16 | 17.16 | 17.58 | 17.58 | 806,200 |
28 Apr 2022 | 17.29 | 17.78 | 16.97 | 17.56 | 17.56 | 1,202,000 |
27 Apr 2022 | 17.40 | 17.58 | 16.92 | 17.05 | 17.05 | 1,307,900 |
26 Apr 2022 | 17.81 | 17.92 | 17.12 | 17.35 | 17.35 | 2,156,500 |
25 Apr 2022 | 17.61 | 18.07 | 17.53 | 17.92 | 17.92 | 545,000 |
22 Apr 2022 | 17.69 | 17.90 | 17.47 | 17.78 | 17.78 | 818,600 |
21 Apr 2022 | 18.59 | 18.70 | 17.44 | 17.63 | 17.63 | 1,222,700 |
20 Apr 2022 | 19.25 | 19.29 | 18.23 | 18.27 | 18.27 | 1,585,600 |
19 Apr 2022 | 17.99 | 19.31 | 17.99 | 19.20 | 19.20 | 1,617,600 |
18 Apr 2022 | 19.40 | 19.41 | 18.34 | 18.89 | 18.89 | 2,132,800 |
14 Apr 2022 | 19.74 | 20.31 | 19.56 | 19.58 | 19.58 | 1,250,700 |
13 Apr 2022 | 19.12 | 19.92 | 19.12 | 19.82 | 19.82 | 1,125,300 |
12 Apr 2022 | 19.65 | 19.83 | 19.19 | 19.19 | 19.19 | 1,161,000 |
11 Apr 2022 | 19.61 | 19.96 | 19.31 | 19.41 | 19.41 | 1,594,700 |
08 Apr 2022 | 19.79 | 20.10 | 19.32 | 19.90 | 19.90 | 1,450,700 |
07 Apr 2022 | 19.41 | 20.18 | 19.32 | 19.82 | 19.82 | 2,357,500 |
06 Apr 2022 | 19.21 | 19.40 | 18.57 | 19.18 | 19.18 | 1,699,600 |
05 Apr 2022 | 19.92 | 19.99 | 19.36 | 19.52 | 19.52 | 1,258,400 |
04 Apr 2022 | 19.71 | 19.99 | 19.64 | 19.83 | 19.83 | 826,900 |
01 Apr 2022 | 19.49 | 20.00 | 19.33 | 19.70 | 19.70 | 1,605,400 |
31 Mar 2022 | 19.38 | 19.71 | 19.22 | 19.33 | 19.33 | 1,097,600 |
30 Mar 2022 | 19.27 | 20.09 | 19.27 | 19.44 | 19.44 | 817,100 |
29 Mar 2022 | 19.07 | 20.00 | 19.06 | 19.82 | 19.82 | 1,807,500 |
28 Mar 2022 | 18.91 | 19.19 | 18.54 | 18.86 | 18.86 | 1,555,800 |
25 Mar 2022 | 18.42 | 18.96 | 18.36 | 18.83 | 18.83 | 1,120,600 |
24 Mar 2022 | 18.60 | 18.94 | 18.36 | 18.48 | 18.48 | 2,173,400 |
23 Mar 2022 | 18.24 | 19.01 | 17.94 | 18.40 | 18.40 | 1,769,000 |
22 Mar 2022 | 18.21 | 18.58 | 17.97 | 18.35 | 18.35 | 2,123,700 |
21 Mar 2022 | 18.15 | 18.38 | 17.78 | 18.17 | 18.17 | 2,427,100 |
18 Mar 2022 | 18.27 | 18.79 | 18.15 | 18.38 | 18.38 | 1,457,700 |
17 Mar 2022 | 17.85 | 18.41 | 17.48 | 18.40 | 18.40 | 1,784,500 |
16 Mar 2022 | 16.79 | 17.99 | 16.47 | 17.99 | 17.99 | 3,204,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |