Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 13.00 | 13.15 | 12.99 | 13.12 | 13.12 | 8,891 |
12 Aug 2022 | 13.14 | 13.18 | 13.06 | 13.13 | 13.13 | 64,000 |
11 Aug 2022 | 13.29 | 13.34 | 13.20 | 13.21 | 13.21 | 43,800 |
10 Aug 2022 | 13.13 | 13.22 | 13.08 | 13.15 | 13.15 | 36,000 |
09 Aug 2022 | 12.94 | 12.96 | 12.89 | 12.93 | 12.93 | 34,000 |
08 Aug 2022 | 12.75 | 12.93 | 12.75 | 12.86 | 12.86 | 73,300 |
05 Aug 2022 | 12.67 | 12.70 | 12.51 | 12.62 | 12.62 | 104,100 |
04 Aug 2022 | 13.09 | 13.16 | 13.09 | 13.12 | 13.12 | 128,200 |
03 Aug 2022 | 12.91 | 13.01 | 12.83 | 12.98 | 12.98 | 415,600 |
02 Aug 2022 | 12.84 | 12.88 | 12.71 | 12.75 | 12.75 | 168,700 |
01 Aug 2022 | 13.14 | 13.25 | 13.09 | 13.12 | 13.12 | 80,500 |
29 Jul 2022 | 13.37 | 13.46 | 13.27 | 13.39 | 13.39 | 57,500 |
28 Jul 2022 | 13.00 | 13.14 | 12.88 | 13.13 | 13.13 | 88,900 |
27 Jul 2022 | 12.88 | 13.08 | 12.83 | 13.06 | 13.06 | 554,400 |
26 Jul 2022 | 12.66 | 12.71 | 12.60 | 12.63 | 12.63 | 145,100 |
25 Jul 2022 | 12.87 | 12.91 | 12.73 | 12.77 | 12.77 | 107,100 |
22 Jul 2022 | 12.85 | 12.98 | 12.81 | 12.81 | 12.81 | 814,400 |
21 Jul 2022 | 12.57 | 12.71 | 12.52 | 12.71 | 12.71 | 137,500 |
20 Jul 2022 | 12.07 | 12.17 | 11.92 | 12.01 | 12.01 | 82,800 |
19 Jul 2022 | 11.67 | 11.98 | 11.67 | 11.95 | 11.95 | 169,600 |
18 Jul 2022 | 11.36 | 11.44 | 11.24 | 11.26 | 11.26 | 300,900 |
15 Jul 2022 | 11.07 | 11.28 | 11.07 | 11.20 | 11.20 | 161,500 |
14 Jul 2022 | 10.89 | 10.93 | 10.75 | 10.92 | 10.92 | 112,100 |
13 Jul 2022 | 11.00 | 11.21 | 11.00 | 11.15 | 11.15 | 151,700 |
12 Jul 2022 | 11.16 | 11.31 | 11.14 | 11.24 | 11.24 | 150,700 |
11 Jul 2022 | 11.10 | 11.13 | 10.93 | 11.02 | 11.02 | 190,600 |
08 Jul 2022 | 11.19 | 11.39 | 11.09 | 11.36 | 11.36 | 212,100 |
07 Jul 2022 | 10.95 | 11.17 | 10.88 | 11.01 | 11.01 | 567,500 |
06 Jul 2022 | 10.95 | 11.09 | 10.90 | 11.02 | 11.02 | 289,400 |
05 Jul 2022 | 10.59 | 10.97 | 10.47 | 10.84 | 10.84 | 201,600 |
01 Jul 2022 | 11.59 | 11.88 | 11.52 | 11.55 | 11.55 | 86,500 |
30 Jun 2022 | 12.19 | 12.35 | 11.73 | 12.02 | 12.02 | 59,100 |
29 Jun 2022 | 12.25 | 12.25 | 12.00 | 12.06 | 12.06 | 180,000 |
28 Jun 2022 | 12.38 | 12.46 | 12.23 | 12.26 | 12.26 | 189,800 |
27 Jun 2022 | 12.37 | 12.42 | 12.22 | 12.30 | 12.30 | 105,000 |
24 Jun 2022 | 12.02 | 12.31 | 12.02 | 12.31 | 12.31 | 97,900 |
23 Jun 2022 | 11.95 | 11.95 | 11.74 | 11.86 | 11.86 | 142,600 |
22 Jun 2022 | 12.37 | 12.59 | 12.32 | 12.34 | 12.34 | 166,500 |
21 Jun 2022 | 12.54 | 12.56 | 12.44 | 12.44 | 12.44 | 141,100 |
17 Jun 2022 | 11.88 | 11.99 | 11.83 | 11.94 | 11.94 | 94,100 |
16 Jun 2022 | 11.85 | 11.94 | 11.77 | 11.85 | 11.85 | 113,900 |
15 Jun 2022 | 12.17 | 12.35 | 12.01 | 12.11 | 12.11 | 123,400 |
14 Jun 2022 | 12.05 | 12.06 | 11.86 | 11.96 | 11.96 | 197,700 |
13 Jun 2022 | 12.03 | 12.16 | 11.98 | 12.00 | 12.00 | 122,500 |
10 Jun 2022 | 12.51 | 12.51 | 12.31 | 12.43 | 12.43 | 161,600 |
09 Jun 2022 | 13.16 | 13.23 | 12.98 | 12.98 | 12.98 | 45,000 |
08 Jun 2022 | 13.40 | 13.51 | 13.30 | 13.30 | 13.30 | 72,300 |
07 Jun 2022 | 13.62 | 13.75 | 13.61 | 13.70 | 13.70 | 166,100 |
06 Jun 2022 | 13.96 | 13.98 | 13.76 | 13.85 | 13.85 | 72,000 |
03 Jun 2022 | 13.76 | 13.77 | 13.67 | 13.71 | 13.71 | 61,500 |
02 Jun 2022 | 13.71 | 13.87 | 13.70 | 13.87 | 13.87 | 182,200 |
01 Jun 2022 | 13.95 | 13.95 | 13.63 | 13.67 | 13.67 | 213,200 |
31 May 2022 | 13.77 | 13.87 | 13.68 | 13.70 | 13.70 | 126,900 |
27 May 2022 | 13.87 | 13.95 | 13.77 | 13.89 | 13.89 | 48,800 |
26 May 2022 | 13.75 | 13.90 | 13.75 | 13.87 | 13.87 | 208,700 |
25 May 2022 | 13.32 | 13.65 | 13.32 | 13.61 | 13.61 | 108,600 |
24 May 2022 | 14.03 | 14.03 | 13.56 | 13.65 | 13.65 | 69,900 |
23 May 2022 | 14.30 | 14.60 | 14.27 | 14.55 | 14.55 | 87,400 |
20 May 2022 | 14.62 | 14.65 | 14.33 | 14.50 | 14.50 | 73,200 |
19 May 2022 | 14.31 | 14.53 | 14.27 | 14.48 | 14.48 | 55,800 |
18 May 2022 | 14.61 | 14.61 | 14.31 | 14.50 | 14.50 | 92,700 |
17 May 2022 | 14.77 | 14.86 | 14.71 | 14.83 | 14.83 | 64,700 |
16 May 2022 | 14.40 | 14.54 | 14.34 | 14.49 | 14.49 | 84,300 |
13 May 2022 | 14.18 | 14.37 | 14.15 | 14.33 | 14.33 | 65,100 |
12 May 2022 | 13.79 | 13.97 | 13.72 | 13.86 | 13.86 | 119,300 |
11 May 2022 | 14.14 | 14.27 | 13.95 | 13.97 | 13.97 | 85,000 |
10 May 2022 | 14.19 | 14.20 | 13.89 | 14.02 | 14.02 | 157,400 |
09 May 2022 | 14.07 | 14.09 | 13.78 | 13.92 | 13.92 | 89,200 |
06 May 2022 | 14.99 | 14.99 | 14.37 | 14.44 | 14.44 | 269,800 |
05 May 2022 | 15.39 | 15.39 | 14.96 | 15.04 | 15.04 | 70,900 |
04 May 2022 | 15.25 | 15.61 | 15.20 | 15.55 | 15.55 | 50,600 |
03 May 2022 | 15.13 | 15.20 | 15.07 | 15.11 | 15.11 | 200,200 |
02 May 2022 | 14.80 | 14.91 | 14.73 | 14.87 | 14.87 | 156,400 |
29 Apr 2022 | 15.23 | 15.23 | 14.99 | 14.99 | 14.99 | 60,500 |
28 Apr 2022 | 15.12 | 15.21 | 15.00 | 15.20 | 15.20 | 93,700 |
27 Apr 2022 | 14.99 | 15.13 | 14.88 | 15.01 | 15.01 | 1,047,800 |
26 Apr 2022 | 15.45 | 15.49 | 15.20 | 15.27 | 15.27 | 72,500 |
25 Apr 2022 | 15.37 | 15.48 | 15.20 | 15.45 | 15.45 | 114,600 |
22 Apr 2022 | 15.78 | 15.78 | 15.54 | 15.54 | 15.54 | 37,600 |
21 Apr 2022 | 16.11 | 16.11 | 15.62 | 15.66 | 15.66 | 52,400 |
20 Apr 2022 | 15.49 | 15.80 | 15.49 | 15.69 | 15.69 | 36,300 |
19 Apr 2022 | 14.85 | 15.17 | 14.85 | 15.17 | 15.17 | 97,700 |
18 Apr 2022 | 14.88 | 15.10 | 14.81 | 15.03 | 15.03 | 44,100 |
14 Apr 2022 | 14.89 | 15.16 | 14.89 | 15.00 | 15.00 | 58,200 |
13 Apr 2022 | 14.72 | 14.89 | 14.70 | 14.89 | 14.89 | 137,800 |
12 Apr 2022 | 14.77 | 14.85 | 14.58 | 14.62 | 14.62 | 412,800 |
11 Apr 2022 | 14.90 | 15.01 | 14.78 | 14.79 | 14.79 | 51,300 |
08 Apr 2022 | 14.86 | 15.07 | 14.81 | 14.92 | 14.92 | 46,000 |
07 Apr 2022 | 15.00 | 15.00 | 14.80 | 14.90 | 14.90 | 50,900 |
06 Apr 2022 | 14.87 | 14.97 | 14.81 | 14.89 | 14.89 | 82,900 |
05 Apr 2022 | 15.08 | 15.08 | 14.99 | 15.05 | 15.05 | 71,000 |
04 Apr 2022 | 15.16 | 15.26 | 15.12 | 15.25 | 15.25 | 50,000 |
01 Apr 2022 | 15.30 | 15.35 | 15.16 | 15.29 | 15.29 | 59,700 |
31 Mar 2022 | 15.44 | 15.44 | 15.25 | 15.25 | 15.25 | 63,900 |
30 Mar 2022 | 15.94 | 16.05 | 15.89 | 15.96 | 15.96 | 26,400 |
29 Mar 2022 | 16.25 | 16.25 | 15.93 | 16.03 | 16.03 | 73,200 |
28 Mar 2022 | 15.74 | 15.76 | 15.55 | 15.68 | 15.68 | 55,700 |
25 Mar 2022 | 15.45 | 15.65 | 15.41 | 15.65 | 15.65 | 45,400 |
24 Mar 2022 | 15.01 | 15.28 | 15.01 | 15.26 | 15.26 | 20,100 |
23 Mar 2022 | 15.62 | 15.70 | 15.41 | 15.43 | 15.43 | 52,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |