Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Aug 2022 | 14.64 | 14.69 | 14.41 | 14.55 | 14.55 | 13,016,600 |
09 Aug 2022 | 14.50 | 14.60 | 14.33 | 14.47 | 14.47 | 19,767,100 |
08 Aug 2022 | 13.96 | 14.34 | 13.81 | 14.34 | 14.34 | 16,951,200 |
05 Aug 2022 | 12.98 | 13.48 | 12.97 | 13.46 | 13.46 | 13,380,600 |
04 Aug 2022 | 12.89 | 13.17 | 12.73 | 13.03 | 13.03 | 13,192,800 |
03 Aug 2022 | 12.85 | 12.88 | 12.62 | 12.77 | 12.77 | 9,673,100 |
02 Aug 2022 | 12.90 | 13.14 | 12.73 | 12.78 | 12.78 | 9,287,800 |
01 Aug 2022 | 12.94 | 13.16 | 12.75 | 12.96 | 12.96 | 13,676,900 |
29 Jul 2022 | 12.90 | 13.37 | 12.87 | 13.13 | 13.13 | 26,347,500 |
28 Jul 2022 | 12.25 | 12.56 | 11.97 | 12.50 | 12.50 | 16,822,800 |
27 Jul 2022 | 11.65 | 11.95 | 11.48 | 11.90 | 11.90 | 8,103,900 |
26 Jul 2022 | 11.64 | 11.79 | 11.38 | 11.55 | 11.55 | 11,397,300 |
25 Jul 2022 | 10.97 | 11.40 | 10.92 | 11.40 | 11.40 | 19,773,000 |
22 Jul 2022 | 10.64 | 10.75 | 10.54 | 10.67 | 10.67 | 11,993,300 |
21 Jul 2022 | 10.34 | 10.56 | 10.25 | 10.52 | 10.52 | 12,765,300 |
20 Jul 2022 | 10.73 | 10.80 | 10.54 | 10.66 | 10.66 | 9,913,100 |
19 Jul 2022 | 10.60 | 10.85 | 10.60 | 10.73 | 10.73 | 9,262,600 |
18 Jul 2022 | 10.51 | 10.69 | 10.47 | 10.54 | 10.54 | 10,841,000 |
15 Jul 2022 | 10.15 | 10.36 | 10.09 | 10.36 | 10.36 | 9,209,700 |
14 Jul 2022 | 10.08 | 10.16 | 9.90 | 10.07 | 10.07 | 10,035,000 |
13 Jul 2022 | 10.28 | 10.58 | 10.28 | 10.44 | 10.44 | 9,807,000 |
12 Jul 2022 | 10.33 | 10.45 | 10.29 | 10.34 | 10.34 | 8,097,600 |
11 Jul 2022 | 10.62 | 10.72 | 10.56 | 10.61 | 10.61 | 7,515,800 |
08 Jul 2022 | 10.81 | 10.91 | 10.63 | 10.88 | 10.88 | 8,708,500 |
07 Jul 2022 | 10.60 | 10.74 | 10.60 | 10.64 | 10.64 | 11,108,400 |
06 Jul 2022 | 10.29 | 10.35 | 9.87 | 10.17 | 10.17 | 12,405,800 |
05 Jul 2022 | 10.48 | 10.51 | 10.16 | 10.37 | 10.37 | 15,656,700 |
01 Jul 2022 | 10.54 | 10.82 | 10.28 | 10.71 | 10.71 | 12,881,600 |
30 Jun 2022 | 10.54 | 10.76 | 10.42 | 10.63 | 10.63 | 13,608,700 |
29 Jun 2022 | 10.92 | 11.01 | 10.66 | 10.75 | 10.75 | 18,390,500 |
28 Jun 2022 | 10.92 | 11.06 | 10.62 | 10.75 | 10.75 | 13,833,900 |
27 Jun 2022 | 10.20 | 10.75 | 10.18 | 10.69 | 10.69 | 27,010,600 |
24 Jun 2022 | 10.22 | 10.27 | 9.91 | 9.94 | 9.94 | 12,240,500 |
23 Jun 2022 | 10.50 | 10.54 | 9.96 | 10.08 | 10.08 | 21,743,500 |
22 Jun 2022 | 10.24 | 10.68 | 10.15 | 10.38 | 10.38 | 19,809,900 |
21 Jun 2022 | 10.65 | 10.79 | 10.37 | 10.45 | 10.45 | 17,091,600 |
17 Jun 2022 | 10.96 | 10.97 | 10.15 | 10.43 | 10.43 | 28,061,100 |
16 Jun 2022 | 11.23 | 11.24 | 10.70 | 10.90 | 10.90 | 12,748,700 |
15 Jun 2022 | 11.57 | 11.68 | 11.22 | 11.50 | 11.50 | 17,419,600 |
14 Jun 2022 | 11.68 | 11.76 | 11.34 | 11.46 | 11.46 | 19,370,600 |
13 Jun 2022 | 11.45 | 11.57 | 11.16 | 11.35 | 11.35 | 12,679,400 |
10 Jun 2022 | 11.67 | 11.91 | 11.67 | 11.81 | 11.81 | 13,884,200 |
09 Jun 2022 | 12.39 | 12.49 | 12.15 | 12.18 | 12.18 | 10,458,200 |
08 Jun 2022 | 12.59 | 12.76 | 12.42 | 12.44 | 12.44 | 13,513,100 |
07 Jun 2022 | 12.49 | 12.72 | 12.44 | 12.58 | 12.58 | 13,685,800 |
06 Jun 2022 | 12.70 | 12.73 | 12.43 | 12.54 | 12.54 | 8,158,300 |
03 Jun 2022 | 12.31 | 12.68 | 12.30 | 12.64 | 12.64 | 19,763,700 |
02 Jun 2022 | 12.44 | 12.50 | 12.31 | 12.35 | 12.35 | 11,424,300 |
01 Jun 2022 | 12.63 | 12.73 | 12.38 | 12.50 | 12.50 | 9,661,600 |
31 May 2022 | 12.89 | 12.97 | 12.49 | 12.57 | 12.57 | 15,456,200 |
27 May 2022 | 13.12 | 13.14 | 12.87 | 12.90 | 12.90 | 22,051,300 |
26 May 2022 | 13.33 | 13.59 | 13.29 | 13.42 | 13.42 | 19,970,200 |
25 May 2022 | 13.08 | 13.35 | 13.05 | 13.24 | 13.24 | 16,918,000 |
24 May 2022 | 13.25 | 13.30 | 12.70 | 12.98 | 12.98 | 23,319,600 |
23 May 2022 | 14.66 | 15.04 | 14.63 | 15.02 | 15.02 | 15,505,100 |
20 May 2022 | 14.02 | 14.25 | 13.96 | 14.20 | 14.20 | 20,750,400 |
19 May 2022 | 13.65 | 14.00 | 13.55 | 13.86 | 13.86 | 9,153,500 |
18 May 2022 | 13.72 | 13.78 | 13.38 | 13.45 | 13.45 | 9,475,300 |
17 May 2022 | 13.85 | 13.91 | 13.63 | 13.80 | 13.80 | 11,443,200 |
16 May 2022 | 13.59 | 13.79 | 13.57 | 13.64 | 13.64 | 10,624,000 |
13 May 2022 | 13.18 | 13.59 | 13.18 | 13.59 | 13.59 | 7,843,200 |
12 May 2022 | 13.00 | 13.31 | 12.88 | 13.11 | 13.11 | 19,179,600 |
11 May 2022 | 12.87 | 13.27 | 12.87 | 12.99 | 12.99 | 16,245,100 |
10 May 2022 | 12.64 | 12.76 | 12.46 | 12.63 | 12.63 | 17,247,300 |
09 May 2022 | 12.79 | 12.80 | 12.39 | 12.41 | 12.41 | 17,693,100 |
06 May 2022 | 12.79 | 13.06 | 12.44 | 12.95 | 12.95 | 13,902,500 |
05 May 2022 | 12.89 | 12.94 | 12.31 | 12.66 | 12.66 | 18,570,100 |
04 May 2022 | 12.20 | 13.07 | 12.07 | 12.99 | 12.99 | 17,562,000 |
03 May 2022 | 11.88 | 12.16 | 11.84 | 12.13 | 12.13 | 12,049,100 |
02 May 2022 | 11.97 | 12.01 | 11.53 | 11.75 | 11.75 | 17,441,500 |
29 Apr 2022 | 12.61 | 12.87 | 12.24 | 12.27 | 12.27 | 15,259,800 |
28 Apr 2022 | 12.10 | 12.31 | 11.97 | 12.24 | 12.24 | 10,402,400 |
27 Apr 2022 | 12.04 | 12.18 | 11.90 | 12.04 | 12.04 | 19,827,000 |
26 Apr 2022 | 12.23 | 12.29 | 11.94 | 11.98 | 11.98 | 13,251,900 |
25 Apr 2022 | 12.25 | 12.47 | 11.92 | 12.29 | 12.29 | 24,346,800 |
22 Apr 2022 | 13.11 | 13.19 | 12.58 | 12.62 | 12.62 | 13,937,400 |
21 Apr 2022 | 13.70 | 13.73 | 12.99 | 13.11 | 13.11 | 7,527,500 |
20 Apr 2022 | 13.54 | 13.71 | 13.44 | 13.68 | 13.68 | 12,367,100 |
19 Apr 2022 | 13.36 | 13.60 | 13.29 | 13.49 | 13.49 | 11,663,900 |
18 Apr 2022 | 13.21 | 13.26 | 12.98 | 13.15 | 13.15 | 14,746,300 |
14 Apr 2022 | 13.50 | 13.51 | 13.18 | 13.29 | 13.29 | 20,285,900 |
13 Apr 2022 | 14.53 | 14.82 | 14.48 | 14.73 | 14.73 | 24,728,200 |
12 Apr 2022 | 14.80 | 14.84 | 14.39 | 14.40 | 14.40 | 24,836,000 |
11 Apr 2022 | 14.46 | 14.48 | 14.28 | 14.42 | 14.42 | 9,684,300 |
08 Apr 2022 | 14.31 | 14.55 | 14.18 | 14.52 | 14.52 | 12,779,300 |
07 Apr 2022 | 13.80 | 14.34 | 13.80 | 14.31 | 14.31 | 19,313,200 |
06 Apr 2022 | 13.87 | 13.94 | 13.57 | 13.69 | 13.69 | 11,677,300 |
05 Apr 2022 | 14.07 | 14.26 | 13.84 | 13.85 | 13.85 | 8,467,200 |
04 Apr 2022 | 14.18 | 14.23 | 13.97 | 14.19 | 14.19 | 9,823,700 |
01 Apr 2022 | 14.12 | 14.36 | 13.98 | 14.14 | 14.14 | 12,740,200 |
31 Mar 2022 | 13.71 | 14.11 | 13.71 | 13.98 | 13.98 | 16,355,900 |
30 Mar 2022 | 13.70 | 13.79 | 13.61 | 13.76 | 13.76 | 16,860,400 |
29 Mar 2022 | 13.54 | 13.71 | 13.33 | 13.58 | 13.58 | 16,237,600 |
28 Mar 2022 | 13.16 | 13.29 | 12.93 | 13.10 | 13.10 | 16,252,000 |
25 Mar 2022 | 13.37 | 13.66 | 13.34 | 13.54 | 13.54 | 13,402,300 |
24 Mar 2022 | 13.14 | 13.48 | 13.05 | 13.42 | 13.42 | 9,448,700 |
23 Mar 2022 | 12.95 | 13.38 | 12.95 | 13.19 | 13.19 | 17,365,300 |
22 Mar 2022 | 13.01 | 13.01 | 12.64 | 12.76 | 12.76 | 9,182,200 |
21 Mar 2022 | 12.47 | 12.92 | 12.47 | 12.81 | 12.81 | 13,011,800 |
18 Mar 2022 | 11.89 | 12.27 | 11.79 | 12.20 | 12.20 | 10,463,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |