Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 13.70 | 13.92 | 13.41 | 13.65 | 13.65 | 152,400 |
15 Aug 2022 | 13.77 | 13.94 | 13.76 | 13.89 | 13.89 | 203,800 |
12 Aug 2022 | 13.81 | 13.94 | 13.05 | 13.86 | 13.86 | 141,200 |
11 Aug 2022 | 14.37 | 14.37 | 13.62 | 13.86 | 13.86 | 224,600 |
10 Aug 2022 | 14.06 | 14.48 | 13.94 | 14.14 | 14.14 | 293,700 |
09 Aug 2022 | 13.90 | 13.90 | 12.90 | 13.66 | 13.66 | 277,900 |
08 Aug 2022 | 14.30 | 15.05 | 13.88 | 13.93 | 13.93 | 337,100 |
05 Aug 2022 | 13.67 | 14.01 | 13.47 | 13.88 | 13.88 | 225,800 |
04 Aug 2022 | 12.41 | 13.48 | 12.41 | 13.28 | 13.28 | 240,000 |
03 Aug 2022 | 11.96 | 12.51 | 11.70 | 12.34 | 12.34 | 526,200 |
02 Aug 2022 | 11.85 | 12.34 | 11.70 | 11.89 | 11.89 | 309,400 |
01 Aug 2022 | 12.99 | 12.99 | 11.61 | 12.07 | 12.07 | 472,400 |
29 Jul 2022 | 12.58 | 13.27 | 12.43 | 13.07 | 13.07 | 549,400 |
28 Jul 2022 | 12.67 | 12.90 | 12.16 | 12.70 | 12.70 | 260,700 |
27 Jul 2022 | 12.70 | 13.21 | 12.32 | 12.67 | 12.67 | 115,600 |
26 Jul 2022 | 12.57 | 12.82 | 12.40 | 12.63 | 12.63 | 126,900 |
25 Jul 2022 | 12.46 | 12.49 | 12.11 | 12.39 | 12.39 | 107,200 |
22 Jul 2022 | 13.37 | 13.37 | 12.46 | 12.53 | 12.53 | 137,500 |
21 Jul 2022 | 13.02 | 13.53 | 12.95 | 13.50 | 13.50 | 558,100 |
20 Jul 2022 | 12.84 | 13.54 | 12.57 | 12.77 | 12.77 | 229,900 |
19 Jul 2022 | 12.32 | 12.85 | 12.26 | 12.71 | 12.71 | 186,800 |
18 Jul 2022 | 13.53 | 13.53 | 12.45 | 12.59 | 12.59 | 391,900 |
15 Jul 2022 | 13.00 | 13.21 | 12.61 | 13.08 | 13.08 | 177,700 |
14 Jul 2022 | 13.35 | 13.61 | 13.10 | 13.17 | 13.17 | 165,800 |
13 Jul 2022 | 13.09 | 13.88 | 13.01 | 13.47 | 13.47 | 340,800 |
12 Jul 2022 | 14.53 | 14.83 | 13.25 | 13.40 | 13.40 | 382,300 |
11 Jul 2022 | 15.01 | 15.32 | 14.56 | 15.00 | 15.00 | 473,900 |
08 Jul 2022 | 14.88 | 15.66 | 14.63 | 15.52 | 15.52 | 684,200 |
07 Jul 2022 | 14.18 | 15.01 | 14.18 | 14.88 | 14.88 | 261,700 |
06 Jul 2022 | 14.15 | 14.85 | 13.81 | 14.07 | 14.07 | 617,000 |
05 Jul 2022 | 13.13 | 15.28 | 13.13 | 14.59 | 14.59 | 806,700 |
01 Jul 2022 | 12.72 | 13.48 | 12.52 | 13.45 | 13.45 | 346,700 |
30 Jun 2022 | 12.04 | 12.67 | 11.74 | 12.64 | 12.64 | 724,400 |
29 Jun 2022 | 12.55 | 12.91 | 12.30 | 12.61 | 12.61 | 560,100 |
28 Jun 2022 | 13.28 | 13.40 | 12.80 | 13.30 | 13.30 | 707,900 |
27 Jun 2022 | 13.01 | 13.26 | 12.76 | 13.22 | 13.22 | 367,700 |
24 Jun 2022 | 12.85 | 13.14 | 12.63 | 13.01 | 13.01 | 279,400 |
23 Jun 2022 | 11.96 | 12.46 | 11.80 | 12.41 | 12.41 | 350,300 |
22 Jun 2022 | 11.44 | 11.93 | 11.44 | 11.69 | 11.69 | 329,300 |
21 Jun 2022 | 11.32 | 11.99 | 11.32 | 11.73 | 11.73 | 1,013,700 |
17 Jun 2022 | 10.70 | 11.44 | 10.55 | 11.10 | 11.10 | 826,500 |
16 Jun 2022 | 9.55 | 10.27 | 9.50 | 10.18 | 10.18 | 582,400 |
15 Jun 2022 | 9.63 | 10.30 | 9.59 | 10.17 | 10.17 | 652,300 |
14 Jun 2022 | 9.20 | 9.81 | 8.91 | 9.67 | 9.67 | 577,700 |
13 Jun 2022 | 9.44 | 9.68 | 9.01 | 9.51 | 9.51 | 794,000 |
10 Jun 2022 | 10.32 | 10.55 | 9.69 | 9.90 | 9.90 | 778,400 |
09 Jun 2022 | 10.86 | 11.07 | 10.27 | 10.32 | 10.32 | 941,400 |
08 Jun 2022 | 9.75 | 11.97 | 9.72 | 11.39 | 11.39 | 3,111,700 |
07 Jun 2022 | 9.67 | 10.04 | 8.90 | 9.34 | 9.34 | 1,774,200 |
06 Jun 2022 | 10.00 | 10.59 | 9.27 | 9.75 | 9.75 | 2,258,500 |
03 Jun 2022 | 9.85 | 9.92 | 9.37 | 9.61 | 9.61 | 612,300 |
02 Jun 2022 | 9.44 | 10.13 | 9.42 | 9.86 | 9.86 | 499,800 |
01 Jun 2022 | 10.42 | 10.54 | 9.16 | 9.34 | 9.34 | 836,600 |
31 May 2022 | 10.07 | 10.60 | 9.64 | 10.52 | 10.52 | 1,665,400 |
27 May 2022 | 9.12 | 9.59 | 8.86 | 9.56 | 9.56 | 537,800 |
26 May 2022 | 8.81 | 9.34 | 8.77 | 9.06 | 9.06 | 764,600 |
25 May 2022 | 8.61 | 8.94 | 8.40 | 8.83 | 8.83 | 788,600 |
24 May 2022 | 9.35 | 9.59 | 8.58 | 8.59 | 8.59 | 818,400 |
23 May 2022 | 9.64 | 9.99 | 9.15 | 9.61 | 9.61 | 551,300 |
20 May 2022 | 9.69 | 9.90 | 9.10 | 9.58 | 9.58 | 693,700 |
19 May 2022 | 9.11 | 9.35 | 8.79 | 9.19 | 9.19 | 1,341,700 |
18 May 2022 | 10.27 | 10.67 | 8.78 | 8.91 | 8.91 | 1,478,600 |
17 May 2022 | 11.20 | 11.28 | 10.31 | 10.50 | 10.50 | 952,100 |
16 May 2022 | 10.24 | 10.75 | 10.05 | 10.07 | 10.07 | 427,900 |
13 May 2022 | 10.07 | 10.50 | 10.05 | 10.35 | 10.35 | 627,800 |
12 May 2022 | 9.64 | 10.11 | 9.50 | 9.72 | 9.72 | 408,700 |
11 May 2022 | 10.17 | 10.83 | 9.73 | 9.90 | 9.90 | 562,600 |
10 May 2022 | 10.29 | 10.61 | 9.82 | 10.14 | 10.14 | 932,300 |
09 May 2022 | 10.00 | 10.64 | 9.86 | 9.95 | 9.95 | 813,400 |
06 May 2022 | 11.21 | 11.27 | 10.15 | 10.16 | 10.16 | 640,700 |
05 May 2022 | 11.99 | 11.99 | 11.01 | 11.20 | 11.20 | 780,700 |
04 May 2022 | 12.40 | 12.89 | 11.66 | 12.38 | 12.38 | 567,200 |
03 May 2022 | 13.02 | 13.35 | 12.42 | 13.04 | 13.04 | 592,600 |
02 May 2022 | 11.44 | 13.25 | 11.42 | 12.23 | 12.23 | 1,148,600 |
29 Apr 2022 | 16.26 | 16.29 | 14.85 | 15.09 | 15.09 | 427,300 |
28 Apr 2022 | 15.76 | 15.76 | 14.94 | 15.20 | 15.20 | 257,700 |
27 Apr 2022 | 15.09 | 15.63 | 14.95 | 15.38 | 15.38 | 333,200 |
26 Apr 2022 | 15.88 | 15.88 | 14.70 | 14.86 | 14.86 | 262,200 |
25 Apr 2022 | 15.59 | 16.00 | 15.37 | 15.93 | 15.93 | 287,400 |
22 Apr 2022 | 16.43 | 17.00 | 15.98 | 16.00 | 16.00 | 191,200 |
21 Apr 2022 | 17.34 | 17.58 | 16.13 | 16.13 | 16.13 | 257,900 |
20 Apr 2022 | 17.41 | 17.80 | 17.12 | 17.40 | 17.40 | 111,300 |
19 Apr 2022 | 16.70 | 17.64 | 16.41 | 17.38 | 17.38 | 249,100 |
18 Apr 2022 | 17.13 | 17.13 | 16.26 | 16.54 | 16.54 | 144,500 |
14 Apr 2022 | 17.31 | 17.56 | 17.02 | 17.22 | 17.22 | 119,900 |
13 Apr 2022 | 16.87 | 17.69 | 16.87 | 17.46 | 17.46 | 123,300 |
12 Apr 2022 | 17.33 | 17.43 | 16.62 | 16.75 | 16.75 | 136,300 |
11 Apr 2022 | 17.65 | 18.00 | 16.76 | 17.11 | 17.11 | 208,100 |
08 Apr 2022 | 18.07 | 18.82 | 17.87 | 18.41 | 18.41 | 288,400 |
07 Apr 2022 | 19.50 | 19.53 | 17.91 | 18.02 | 18.02 | 430,900 |
06 Apr 2022 | 19.75 | 19.82 | 19.17 | 19.63 | 19.63 | 196,000 |
05 Apr 2022 | 20.52 | 20.90 | 19.94 | 20.10 | 20.10 | 132,700 |
04 Apr 2022 | 20.16 | 20.99 | 19.62 | 20.77 | 20.77 | 180,800 |
01 Apr 2022 | 19.07 | 19.90 | 19.07 | 19.79 | 19.79 | 336,900 |
31 Mar 2022 | 19.75 | 19.91 | 18.88 | 18.92 | 18.92 | 258,800 |
30 Mar 2022 | 19.22 | 20.25 | 18.70 | 19.78 | 19.78 | 507,400 |
29 Mar 2022 | 19.14 | 19.74 | 18.94 | 19.42 | 19.42 | 427,400 |
28 Mar 2022 | 18.29 | 18.66 | 17.58 | 18.58 | 18.58 | 468,800 |
25 Mar 2022 | 20.24 | 20.24 | 18.32 | 18.46 | 18.46 | 267,500 |
24 Mar 2022 | 20.73 | 21.34 | 19.92 | 20.72 | 20.72 | 775,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |