Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 13.16 | 13.41 | 13.14 | 13.27 | 13.27 | 105,561 |
18 Aug 2022 | 13.53 | 13.53 | 13.31 | 13.33 | 13.33 | 137,200 |
17 Aug 2022 | 13.69 | 13.69 | 13.45 | 13.56 | 13.56 | 101,000 |
16 Aug 2022 | 13.84 | 13.92 | 13.78 | 13.90 | 13.90 | 106,100 |
15 Aug 2022 | 13.72 | 13.75 | 13.61 | 13.66 | 13.66 | 103,800 |
12 Aug 2022 | 13.86 | 13.94 | 13.73 | 13.88 | 13.88 | 172,800 |
11 Aug 2022 | 14.62 | 14.70 | 14.56 | 14.59 | 14.59 | 142,800 |
10 Aug 2022 | 14.74 | 14.79 | 14.61 | 14.64 | 14.64 | 121,500 |
09 Aug 2022 | 14.17 | 14.30 | 14.10 | 14.23 | 14.23 | 100,600 |
08 Aug 2022 | 14.34 | 14.37 | 14.13 | 14.16 | 14.16 | 157,000 |
05 Aug 2022 | 14.45 | 14.61 | 14.21 | 14.33 | 14.33 | 153,000 |
04 Aug 2022 | 15.23 | 15.31 | 14.90 | 15.15 | 15.15 | 129,400 |
03 Aug 2022 | 14.49 | 14.63 | 14.41 | 14.57 | 14.57 | 454,600 |
02 Aug 2022 | 13.77 | 13.90 | 13.73 | 13.80 | 13.80 | 158,900 |
01 Aug 2022 | 13.69 | 13.74 | 13.57 | 13.60 | 13.60 | 135,200 |
29 Jul 2022 | 13.36 | 13.65 | 13.32 | 13.62 | 13.62 | 131,100 |
28 Jul 2022 | 13.32 | 13.40 | 13.14 | 13.38 | 13.38 | 136,800 |
27 Jul 2022 | 12.72 | 12.80 | 12.56 | 12.80 | 12.80 | 109,200 |
26 Jul 2022 | 12.59 | 12.63 | 12.45 | 12.53 | 12.53 | 306,300 |
25 Jul 2022 | 12.71 | 12.72 | 12.50 | 12.57 | 12.57 | 281,500 |
22 Jul 2022 | 12.47 | 12.51 | 12.35 | 12.42 | 12.42 | 240,500 |
21 Jul 2022 | 12.60 | 12.67 | 12.51 | 12.63 | 12.63 | 73,700 |
20 Jul 2022 | 12.49 | 12.66 | 12.45 | 12.65 | 12.65 | 317,100 |
19 Jul 2022 | 12.49 | 12.70 | 12.49 | 12.66 | 12.66 | 200,200 |
18 Jul 2022 | 12.27 | 12.68 | 12.24 | 12.46 | 12.46 | 241,900 |
15 Jul 2022 | 11.74 | 11.89 | 11.65 | 11.87 | 11.87 | 143,100 |
14 Jul 2022 | 11.48 | 11.54 | 11.39 | 11.52 | 11.52 | 129,100 |
13 Jul 2022 | 11.40 | 11.58 | 11.36 | 11.50 | 11.50 | 135,900 |
12 Jul 2022 | 11.62 | 11.62 | 11.42 | 11.45 | 11.45 | 274,000 |
11 Jul 2022 | 11.66 | 11.71 | 11.57 | 11.59 | 11.59 | 147,600 |
08 Jul 2022 | 12.04 | 12.09 | 11.92 | 12.04 | 12.04 | 129,700 |
07 Jul 2022 | 11.73 | 11.83 | 11.70 | 11.75 | 11.75 | 197,700 |
06 Jul 2022 | 11.01 | 11.06 | 10.90 | 10.98 | 10.98 | 426,600 |
05 Jul 2022 | 11.10 | 11.16 | 10.94 | 11.13 | 11.13 | 277,800 |
01 Jul 2022 | 11.69 | 11.78 | 11.45 | 11.71 | 11.71 | 131,400 |
30 Jun 2022 | 11.52 | 11.74 | 11.52 | 11.66 | 11.66 | 139,000 |
29 Jun 2022 | 12.06 | 12.10 | 11.98 | 12.01 | 12.01 | 136,600 |
28 Jun 2022 | 12.25 | 12.32 | 11.90 | 11.92 | 11.92 | 263,900 |
27 Jun 2022 | 12.33 | 12.43 | 12.31 | 12.33 | 12.33 | 177,100 |
24 Jun 2022 | 11.87 | 12.14 | 11.84 | 12.12 | 12.12 | 869,800 |
23 Jun 2022 | 11.77 | 11.82 | 11.45 | 11.54 | 11.54 | 1,047,900 |
22 Jun 2022 | 12.00 | 12.18 | 11.88 | 11.97 | 11.97 | 345,300 |
21 Jun 2022 | 12.21 | 12.35 | 12.08 | 12.22 | 12.22 | 201,600 |
17 Jun 2022 | 11.79 | 11.91 | 11.50 | 11.60 | 11.60 | 440,300 |
16 Jun 2022 | 11.81 | 12.18 | 11.67 | 12.03 | 12.03 | 200,700 |
15 Jun 2022 | 12.90 | 12.93 | 12.59 | 12.81 | 12.81 | 184,500 |
14 Jun 2022 | 12.75 | 12.98 | 12.75 | 12.87 | 12.87 | 218,000 |
13 Jun 2022 | 12.81 | 12.95 | 12.66 | 12.77 | 12.77 | 260,400 |
10 Jun 2022 | 12.98 | 13.10 | 12.90 | 13.04 | 13.04 | 245,900 |
09 Jun 2022 | 13.70 | 13.83 | 13.56 | 13.57 | 13.57 | 157,400 |
08 Jun 2022 | 13.91 | 14.00 | 13.80 | 13.88 | 13.88 | 1,067,600 |
07 Jun 2022 | 15.13 | 15.24 | 15.07 | 15.24 | 15.24 | 122,300 |
06 Jun 2022 | 15.58 | 15.60 | 15.40 | 15.44 | 15.44 | 112,700 |
03 Jun 2022 | 15.41 | 15.48 | 15.29 | 15.37 | 15.37 | 143,300 |
02 Jun 2022 | 15.08 | 15.51 | 15.08 | 15.51 | 15.51 | 153,400 |
01 Jun 2022 | 15.02 | 15.14 | 14.79 | 14.88 | 14.88 | 147,200 |
31 May 2022 | 14.48 | 14.69 | 14.46 | 14.61 | 14.61 | 199,600 |
27 May 2022 | 14.53 | 15.15 | 14.50 | 15.15 | 15.15 | 179,200 |
26 May 2022 | 14.97 | 15.20 | 13.95 | 14.82 | 14.82 | 109,400 |
25 May 2022 | 14.54 | 14.69 | 14.46 | 14.61 | 14.61 | 100,900 |
24 May 2022 | 14.72 | 14.78 | 14.30 | 14.51 | 14.51 | 194,300 |
23 May 2022 | 14.73 | 14.81 | 14.61 | 14.78 | 14.78 | 169,400 |
20 May 2022 | 14.56 | 14.72 | 14.53 | 14.67 | 14.67 | 122,600 |
19 May 2022 | 13.73 | 13.99 | 13.69 | 13.89 | 13.89 | 101,200 |
18 May 2022 | 14.35 | 14.40 | 14.14 | 14.15 | 14.15 | 88,300 |
17 May 2022 | 14.74 | 14.74 | 14.56 | 14.70 | 14.70 | 261,300 |
16 May 2022 | 13.69 | 14.00 | 13.58 | 13.94 | 13.94 | 122,700 |
13 May 2022 | 13.58 | 14.04 | 13.51 | 13.99 | 13.99 | 150,700 |
12 May 2022 | 13.46 | 13.85 | 13.35 | 13.67 | 13.67 | 134,300 |
11 May 2022 | 13.78 | 13.88 | 13.47 | 13.48 | 13.48 | 166,200 |
10 May 2022 | 14.42 | 14.43 | 14.09 | 14.20 | 14.20 | 314,500 |
09 May 2022 | 14.21 | 14.21 | 13.80 | 13.86 | 13.86 | 119,400 |
06 May 2022 | 15.17 | 15.23 | 14.80 | 14.89 | 14.89 | 225,000 |
05 May 2022 | 15.44 | 15.55 | 14.98 | 15.11 | 15.11 | 163,600 |
04 May 2022 | 14.88 | 15.24 | 14.75 | 15.24 | 15.24 | 106,600 |
03 May 2022 | 14.29 | 14.42 | 14.19 | 14.37 | 14.37 | 166,800 |
02 May 2022 | 14.00 | 14.49 | 14.00 | 14.27 | 14.27 | 282,000 |
29 Apr 2022 | 14.58 | 14.79 | 14.45 | 14.45 | 14.45 | 171,800 |
28 Apr 2022 | 14.11 | 14.32 | 13.98 | 14.28 | 14.28 | 167,500 |
27 Apr 2022 | 13.86 | 14.03 | 13.77 | 13.94 | 13.94 | 171,700 |
26 Apr 2022 | 13.60 | 13.70 | 13.30 | 13.31 | 13.31 | 241,900 |
25 Apr 2022 | 13.13 | 13.26 | 13.05 | 13.24 | 13.24 | 236,500 |
22 Apr 2022 | 13.87 | 13.87 | 13.66 | 13.68 | 13.68 | 209,900 |
21 Apr 2022 | 14.42 | 14.43 | 14.07 | 14.13 | 14.13 | 98,400 |
20 Apr 2022 | 14.31 | 14.42 | 14.15 | 14.39 | 14.39 | 180,300 |
19 Apr 2022 | 14.05 | 14.15 | 13.89 | 13.95 | 13.95 | 282,800 |
18 Apr 2022 | 13.46 | 13.46 | 13.00 | 13.28 | 13.28 | 141,500 |
14 Apr 2022 | 13.39 | 13.44 | 13.30 | 13.35 | 13.35 | 103,900 |
13 Apr 2022 | 13.00 | 13.44 | 13.00 | 13.44 | 13.44 | 267,400 |
12 Apr 2022 | 12.93 | 13.00 | 12.77 | 12.79 | 12.79 | 267,700 |
11 Apr 2022 | 13.03 | 13.05 | 12.82 | 12.85 | 12.85 | 191,200 |
08 Apr 2022 | 13.17 | 13.31 | 13.17 | 13.19 | 13.19 | 141,800 |
07 Apr 2022 | 13.16 | 13.22 | 13.03 | 13.11 | 13.11 | 175,000 |
06 Apr 2022 | 12.98 | 13.29 | 12.89 | 13.23 | 13.23 | 243,900 |
05 Apr 2022 | 13.67 | 13.71 | 13.55 | 13.64 | 13.64 | 348,400 |
04 Apr 2022 | 14.14 | 14.45 | 14.13 | 14.42 | 14.42 | 261,500 |
01 Apr 2022 | 15.04 | 15.23 | 15.02 | 15.21 | 15.21 | 88,200 |
31 Mar 2022 | 15.32 | 15.37 | 15.01 | 15.01 | 15.01 | 211,200 |
30 Mar 2022 | 15.47 | 15.54 | 15.20 | 15.30 | 15.30 | 122,000 |
29 Mar 2022 | 15.51 | 15.51 | 15.19 | 15.30 | 15.30 | 151,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |