Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 12.95 | 12.95 | 12.73 | 12.76 | 12.76 | 771,700 |
08 Aug 2022 | 13.11 | 13.27 | 12.88 | 12.92 | 12.92 | 991,500 |
05 Aug 2022 | 12.91 | 13.11 | 12.85 | 13.01 | 13.01 | 148,400 |
04 Aug 2022 | 13.31 | 13.44 | 13.12 | 13.32 | 13.32 | 191,700 |
03 Aug 2022 | 12.96 | 13.23 | 12.89 | 13.22 | 13.22 | 239,200 |
02 Aug 2022 | 12.72 | 12.85 | 12.54 | 12.73 | 12.73 | 373,900 |
01 Aug 2022 | 12.88 | 13.03 | 12.72 | 12.92 | 12.92 | 765,900 |
29 July 2022 | 12.99 | 13.08 | 12.85 | 12.98 | 12.98 | 805,900 |
28 July 2022 | 13.56 | 13.64 | 13.29 | 13.59 | 13.59 | 311,500 |
27 July 2022 | 13.33 | 13.59 | 13.27 | 13.54 | 13.54 | 203,300 |
26 July 2022 | 13.65 | 13.69 | 13.39 | 13.47 | 13.47 | 246,800 |
25 July 2022 | 13.96 | 14.00 | 13.68 | 13.84 | 13.84 | 515,200 |
22 July 2022 | 14.26 | 14.31 | 13.88 | 13.93 | 13.93 | 693,700 |
21 July 2022 | 14.12 | 14.32 | 14.08 | 14.24 | 14.24 | 1,067,800 |
20 July 2022 | 13.81 | 14.06 | 13.79 | 13.97 | 13.97 | 892,900 |
19 July 2022 | 13.77 | 13.95 | 13.72 | 13.84 | 13.84 | 922,600 |
18 July 2022 | 13.29 | 13.50 | 13.25 | 13.27 | 13.27 | 1,479,100 |
15 July 2022 | 12.90 | 12.96 | 12.68 | 12.88 | 12.88 | 1,337,900 |
14 July 2022 | 13.00 | 13.12 | 12.77 | 12.92 | 12.92 | 3,314,600 |
13 July 2022 | 12.87 | 13.26 | 12.77 | 13.12 | 13.12 | 2,012,600 |
12 July 2022 | 13.61 | 13.71 | 13.33 | 13.45 | 13.45 | 1,939,300 |
11 July 2022 | 13.64 | 13.73 | 13.39 | 13.43 | 13.43 | 344,600 |
08 July 2022 | 13.88 | 13.95 | 13.60 | 13.75 | 13.75 | 647,000 |
07 July 2022 | 14.08 | 14.62 | 14.08 | 14.56 | 14.56 | 1,116,700 |
06 July 2022 | 13.69 | 13.73 | 13.36 | 13.69 | 13.69 | 1,541,200 |
05 July 2022 | 13.39 | 13.80 | 13.24 | 13.78 | 13.78 | 1,424,500 |
01 July 2022 | 13.09 | 13.49 | 13.07 | 13.45 | 13.45 | 1,567,300 |
30 June 2022 | 12.96 | 13.21 | 12.73 | 13.09 | 13.09 | 2,118,100 |
29 June 2022 | 12.95 | 13.22 | 12.86 | 13.11 | 13.11 | 2,843,300 |
28 June 2022 | 12.76 | 12.96 | 12.59 | 12.77 | 12.77 | 3,746,100 |
27 June 2022 | 13.44 | 13.46 | 12.73 | 12.88 | 12.88 | 3,152,800 |
24 June 2022 | 10.85 | 11.40 | 10.80 | 11.38 | 11.38 | 1,252,000 |
23 June 2022 | 10.58 | 10.81 | 10.50 | 10.79 | 10.79 | 729,800 |
22 June 2022 | 10.35 | 10.67 | 10.33 | 10.42 | 10.42 | 731,600 |
21 June 2022 | 10.49 | 10.70 | 10.47 | 10.63 | 10.63 | 758,800 |
17 June 2022 | 10.45 | 10.49 | 10.15 | 10.31 | 10.31 | 530,400 |
16 June 2022 | 10.07 | 10.18 | 9.86 | 10.07 | 10.07 | 531,600 |
15 June 2022 | 10.35 | 10.53 | 10.14 | 10.38 | 10.38 | 1,106,900 |
14 June 2022 | 10.07 | 10.14 | 9.89 | 9.96 | 9.96 | 1,160,300 |
13 June 2022 | 10.15 | 10.24 | 9.95 | 10.06 | 10.06 | 1,009,100 |
10 June 2022 | 10.62 | 10.68 | 10.42 | 10.51 | 10.51 | 1,121,200 |
09 June 2022 | 11.14 | 11.19 | 10.81 | 10.81 | 10.81 | 716,300 |
08 June 2022 | 11.00 | 11.31 | 10.92 | 11.24 | 11.24 | 1,335,600 |
07 June 2022 | 10.04 | 10.40 | 10.04 | 10.37 | 10.37 | 3,655,200 |
06 June 2022 | 10.47 | 10.59 | 10.32 | 10.38 | 10.38 | 1,989,300 |
03 June 2022 | 10.05 | 10.07 | 9.90 | 9.95 | 9.95 | 364,600 |
02 June 2022 | 9.93 | 10.22 | 9.93 | 10.20 | 10.20 | 761,500 |
01 June 2022 | 10.33 | 10.37 | 9.96 | 10.07 | 10.07 | 707,100 |
31 May 2022 | 10.31 | 10.45 | 10.22 | 10.38 | 10.38 | 636,700 |
27 May 2022 | 9.67 | 9.83 | 9.65 | 9.80 | 9.80 | 441,500 |
26 May 2022 | 9.46 | 9.78 | 9.44 | 9.70 | 9.70 | 649,600 |
25 May 2022 | 8.95 | 9.35 | 8.95 | 9.28 | 9.28 | 1,237,100 |
24 May 2022 | 9.01 | 9.02 | 8.86 | 8.94 | 8.94 | 712,400 |
23 May 2022 | 9.54 | 9.59 | 9.42 | 9.57 | 9.57 | 937,200 |
20 May 2022 | 9.80 | 9.81 | 9.45 | 9.62 | 9.62 | 641,300 |
19 May 2022 | 9.35 | 9.76 | 9.35 | 9.65 | 9.65 | 749,300 |
18 May 2022 | 9.46 | 9.54 | 9.26 | 9.30 | 9.30 | 887,700 |
17 May 2022 | 9.98 | 10.05 | 9.77 | 9.98 | 9.98 | 1,703,700 |
16 May 2022 | 9.11 | 9.27 | 9.03 | 9.18 | 9.18 | 558,700 |
13 May 2022 | 8.82 | 9.25 | 8.81 | 9.18 | 9.18 | 880,400 |
12 May 2022 | 8.77 | 9.17 | 8.67 | 8.99 | 8.99 | 1,055,200 |
11 May 2022 | 8.97 | 9.21 | 8.82 | 8.84 | 8.84 | 1,564,300 |
10 May 2022 | 8.82 | 8.84 | 8.44 | 8.59 | 8.59 | 1,646,900 |
09 May 2022 | 8.68 | 8.74 | 8.46 | 8.49 | 8.49 | 1,650,700 |
06 May 2022 | 8.88 | 9.03 | 8.76 | 8.96 | 8.96 | 3,573,300 |
05 May 2022 | 9.41 | 9.41 | 8.85 | 9.02 | 9.02 | 3,006,100 |
04 May 2022 | 9.55 | 9.79 | 9.39 | 9.79 | 9.79 | 3,125,300 |
03 May 2022 | 9.79 | 9.89 | 9.71 | 9.81 | 9.81 | 745,800 |
02 May 2022 | 9.45 | 9.70 | 9.42 | 9.65 | 9.65 | 785,200 |
29 Apr 2022 | 9.84 | 10.00 | 9.72 | 9.72 | 9.72 | 730,800 |
28 Apr 2022 | 9.08 | 9.16 | 8.93 | 9.13 | 9.13 | 1,318,800 |
27 Apr 2022 | 9.08 | 9.30 | 9.07 | 9.20 | 9.20 | 774,300 |
26 Apr 2022 | 9.30 | 9.30 | 9.08 | 9.14 | 9.14 | 959,800 |
25 Apr 2022 | 9.20 | 9.38 | 9.14 | 9.32 | 9.32 | 873,800 |
22 Apr 2022 | 9.49 | 9.61 | 9.34 | 9.36 | 9.36 | 536,800 |
21 Apr 2022 | 9.51 | 9.63 | 9.21 | 9.25 | 9.25 | 618,800 |
20 Apr 2022 | 9.82 | 9.90 | 9.65 | 9.74 | 9.74 | 699,000 |
19 Apr 2022 | 9.82 | 9.94 | 9.73 | 9.92 | 9.92 | 1,473,500 |
18 Apr 2022 | 10.22 | 10.24 | 10.05 | 10.10 | 10.10 | 629,200 |
14 Apr 2022 | 10.31 | 10.32 | 10.16 | 10.22 | 10.22 | 737,100 |
13 Apr 2022 | 10.19 | 10.67 | 10.18 | 10.62 | 10.62 | 1,139,000 |
12 Apr 2022 | 10.51 | 10.59 | 10.37 | 10.40 | 10.40 | 1,147,300 |
11 Apr 2022 | 10.62 | 10.76 | 10.50 | 10.55 | 10.55 | 1,245,100 |
08 Apr 2022 | 10.29 | 10.48 | 10.24 | 10.39 | 10.39 | 687,600 |
07 Apr 2022 | 10.69 | 10.74 | 10.48 | 10.58 | 10.58 | 884,400 |
06 Apr 2022 | 10.90 | 10.94 | 10.70 | 10.90 | 10.90 | 732,700 |
05 Apr 2022 | 11.79 | 11.80 | 11.38 | 11.44 | 11.44 | 1,330,400 |
04 Apr 2022 | 11.63 | 11.82 | 11.63 | 11.69 | 11.69 | 1,867,800 |
01 Apr 2022 | 11.42 | 11.46 | 11.22 | 11.30 | 11.30 | 717,800 |
31 Mar 2022 | 10.97 | 10.98 | 10.77 | 10.89 | 10.89 | 1,589,900 |
30 Mar 2022 | 11.41 | 11.43 | 11.08 | 11.18 | 11.18 | 460,200 |
29 Mar 2022 | 11.11 | 11.28 | 11.03 | 11.28 | 11.28 | 1,233,900 |
28 Mar 2022 | 10.67 | 10.82 | 10.54 | 10.73 | 10.73 | 1,127,600 |
25 Mar 2022 | 10.72 | 10.81 | 10.54 | 10.69 | 10.69 | 5,073,800 |
24 Mar 2022 | 10.82 | 11.00 | 10.68 | 10.98 | 10.98 | 728,800 |
23 Mar 2022 | 10.90 | 11.20 | 10.82 | 10.98 | 10.98 | 1,409,300 |
22 Mar 2022 | 11.61 | 11.89 | 11.59 | 11.76 | 11.76 | 1,134,600 |
21 Mar 2022 | 11.45 | 11.47 | 11.21 | 11.25 | 11.25 | 803,300 |
18 Mar 2022 | 11.28 | 12.00 | 11.28 | 11.97 | 11.97 | 910,400 |
17 Mar 2022 | 11.29 | 11.52 | 11.18 | 11.39 | 11.39 | 814,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |