Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 12.40 | 12.49 | 12.33 | 12.37 | 12.37 | 1,197,319 |
11 Aug 2022 | 12.32 | 12.56 | 12.20 | 12.49 | 12.49 | 1,678,412 |
10 Aug 2022 | 12.25 | 12.43 | 12.20 | 12.31 | 12.31 | 892,033 |
09 Aug 2022 | 12.50 | 12.50 | 12.29 | 12.32 | 12.32 | 1,115,762 |
08 Aug 2022 | 12.21 | 12.45 | 12.18 | 12.39 | 12.39 | 677,911 |
05 Aug 2022 | 12.44 | 12.53 | 12.31 | 12.52 | 12.52 | 1,285,081 |
04 Aug 2022 | 12.40 | 12.53 | 12.33 | 12.41 | 12.41 | 1,162,208 |
03 Aug 2022 | 12.21 | 12.27 | 12.17 | 12.27 | 12.27 | 1,181,957 |
02 Aug 2022 | 12.25 | 12.35 | 12.20 | 12.32 | 12.32 | 1,228,808 |
01 Aug 2022 | 12.27 | 12.35 | 12.17 | 12.33 | 12.33 | 1,390,882 |
29 July 2022 | 12.30 | 12.36 | 12.18 | 12.25 | 12.25 | 1,778,408 |
28 July 2022 | 12.27 | 12.32 | 12.10 | 12.23 | 12.23 | 1,015,848 |
27 July 2022 | 12.07 | 12.26 | 12.01 | 12.23 | 12.23 | 1,614,383 |
26 July 2022 | 11.71 | 12.03 | 11.67 | 12.00 | 12.00 | 1,319,098 |
25 July 2022 | 11.84 | 11.85 | 11.68 | 11.71 | 11.71 | 1,033,578 |
22 July 2022 | 11.72 | 11.88 | 11.71 | 11.84 | 11.84 | 1,595,396 |
21 July 2022 | 11.57 | 11.70 | 11.51 | 11.70 | 11.70 | 1,629,750 |
20 July 2022 | 11.49 | 11.64 | 11.44 | 11.60 | 11.60 | 2,421,776 |
19 July 2022 | 11.47 | 11.55 | 11.43 | 11.49 | 11.49 | 1,827,229 |
18 July 2022 | 11.58 | 11.58 | 11.44 | 11.49 | 11.49 | 1,175,119 |
15 July 2022 | 11.58 | 11.58 | 11.38 | 11.58 | 11.58 | 1,165,262 |
14 July 2022 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 1,263,649 |
13 July 2022 | 11.37 | 11.43 | 11.23 | 11.38 | 11.38 | 1,347,737 |
12 July 2022 | 11.36 | 11.41 | 11.22 | 11.28 | 11.28 | 1,383,020 |
11 July 2022 | 11.35 | 11.45 | 11.19 | 11.36 | 11.36 | 1,744,572 |
08 July 2022 | 11.22 | 11.43 | 11.19 | 11.43 | 11.43 | 1,363,923 |
07 July 2022 | 11.31 | 11.38 | 11.22 | 11.29 | 11.29 | 954,584 |
06 July 2022 | 11.36 | 11.38 | 11.26 | 11.30 | 11.30 | 1,101,457 |
05 July 2022 | 11.30 | 11.36 | 11.18 | 11.27 | 11.27 | 1,574,027 |
04 July 2022 | 11.56 | 11.56 | 11.36 | 11.37 | 11.37 | 1,267,476 |
01 July 2022 | 11.50 | 11.61 | 11.36 | 11.36 | 11.36 | 1,092,385 |
30 June 2022 | 11.50 | 11.55 | 11.35 | 11.35 | 11.35 | 1,762,603 |
29 June 2022 | 11.50 | 11.60 | 11.36 | 11.54 | 11.54 | 1,192,364 |
28 June 2022 | 11.42 | 11.45 | 11.20 | 11.45 | 11.45 | 1,384,618 |
27 June 2022 | 11.44 | 11.49 | 11.37 | 11.42 | 11.42 | 1,070,866 |
24 June 2022 | 11.09 | 11.32 | 11.09 | 11.30 | 11.30 | 1,498,552 |
23 June 2022 | 11.02 | 11.24 | 10.93 | 11.08 | 11.08 | 1,371,407 |
22 June 2022 | 10.91 | 10.99 | 10.84 | 10.90 | 10.90 | 1,293,113 |
21 June 2022 | 10.98 | 11.09 | 10.77 | 10.82 | 10.82 | 2,714,178 |
20 June 2022 | 10.87 | 10.95 | 10.60 | 10.83 | 10.83 | 1,744,608 |
17 June 2022 | 10.56 | 10.90 | 10.48 | 10.88 | 10.88 | 4,784,853 |
16 June 2022 | 10.85 | 10.95 | 10.71 | 10.73 | 10.73 | 2,572,534 |
15 June 2022 | 10.90 | 11.08 | 10.88 | 10.92 | 10.92 | 3,043,081 |
14 June 2022 | 10.55 | 10.91 | 10.52 | 10.85 | 10.85 | 3,022,720 |
10 June 2022 | 11.03 | 11.24 | 11.00 | 11.09 | 11.09 | 1,422,761 |
09 June 2022 | 11.12 | 11.30 | 11.00 | 11.07 | 11.07 | 1,905,595 |
08 June 2022 | 11.31 | 11.48 | 11.22 | 11.27 | 11.27 | 2,632,309 |
07 June 2022 | 11.50 | 11.72 | 11.38 | 11.38 | 11.38 | 2,201,246 |
06 June 2022 | 11.72 | 11.75 | 11.55 | 11.55 | 11.55 | 1,501,406 |
03 June 2022 | 11.86 | 11.88 | 11.70 | 11.79 | 11.79 | 1,422,626 |
02 June 2022 | 11.44 | 11.77 | 11.40 | 11.74 | 11.74 | 2,902,678 |
01 June 2022 | 11.97 | 11.97 | 11.60 | 11.61 | 11.61 | 2,594,186 |
31 May 2022 | 11.87 | 11.97 | 11.78 | 11.90 | 11.90 | 2,987,927 |
30 May 2022 | 11.81 | 11.86 | 11.71 | 11.79 | 11.79 | 1,111,906 |
27 May 2022 | 11.78 | 11.78 | 11.51 | 11.69 | 11.69 | 1,691,098 |
26 May 2022 | 11.85 | 11.90 | 11.64 | 11.68 | 11.68 | 2,008,038 |
25 May 2022 | 11.60 | 11.73 | 11.53 | 11.56 | 11.56 | 1,735,955 |
24 May 2022 | 12.09 | 12.11 | 11.45 | 11.53 | 11.53 | 2,762,420 |
23 May 2022 | 11.52 | 12.10 | 11.48 | 11.88 | 11.88 | 3,592,381 |
20 May 2022 | 11.17 | 11.45 | 11.13 | 11.42 | 11.42 | 2,226,399 |
19 May 2022 | 11.10 | 11.27 | 11.04 | 11.20 | 11.20 | 1,856,303 |
18 May 2022 | 11.08 | 11.29 | 11.07 | 11.20 | 11.20 | 1,279,930 |
17 May 2022 | 11.07 | 11.16 | 11.05 | 11.16 | 11.16 | 785,871 |
16 May 2022 | 11.11 | 11.30 | 11.11 | 11.17 | 11.17 | 989,474 |
13 May 2022 | 10.83 | 11.14 | 10.82 | 11.09 | 11.09 | 1,565,462 |
12 May 2022 | 11.04 | 11.07 | 10.78 | 10.78 | 10.78 | 1,526,404 |
11 May 2022 | 11.06 | 11.18 | 11.03 | 11.17 | 11.17 | 1,070,320 |
10 May 2022 | 11.06 | 11.07 | 10.73 | 11.07 | 11.07 | 1,403,044 |
09 May 2022 | 11.20 | 11.25 | 11.05 | 11.15 | 11.15 | 1,185,296 |
06 May 2022 | 11.38 | 11.45 | 11.17 | 11.22 | 11.22 | 1,399,206 |
05 May 2022 | 11.46 | 11.57 | 11.33 | 11.50 | 11.50 | 1,600,231 |
04 May 2022 | 11.42 | 11.48 | 11.34 | 11.35 | 11.35 | 849,446 |
03 May 2022 | 11.07 | 11.47 | 11.07 | 11.39 | 11.39 | 1,466,097 |
02 May 2022 | 10.99 | 11.19 | 10.99 | 11.18 | 11.18 | 2,289,449 |
29 Apr 2022 | 11.29 | 11.35 | 11.22 | 11.27 | 11.27 | 1,754,533 |
28 Apr 2022 | 11.05 | 11.16 | 11.04 | 11.16 | 11.16 | 909,384 |
27 Apr 2022 | 11.05 | 11.18 | 10.96 | 11.05 | 11.05 | 1,851,285 |
26 Apr 2022 | 11.11 | 11.17 | 11.03 | 11.08 | 11.08 | 1,530,635 |
22 Apr 2022 | 11.21 | 11.22 | 11.11 | 11.14 | 11.14 | 1,024,450 |
21 Apr 2022 | 11.38 | 11.38 | 11.13 | 11.19 | 11.19 | 964,226 |
20 Apr 2022 | 11.08 | 11.27 | 11.08 | 11.25 | 11.25 | 994,667 |
19 Apr 2022 | 10.91 | 11.18 | 10.82 | 11.10 | 11.10 | 1,622,155 |
14 Apr 2022 | 11.14 | 11.16 | 10.98 | 11.10 | 11.10 | 1,772,845 |
13 Apr 2022 | 11.20 | 11.25 | 11.10 | 11.14 | 11.14 | 1,033,346 |
12 Apr 2022 | 11.20 | 11.23 | 11.11 | 11.15 | 11.15 | 1,115,787 |
11 Apr 2022 | 11.45 | 11.49 | 11.22 | 11.29 | 11.29 | 1,274,555 |
08 Apr 2022 | 11.58 | 11.63 | 11.47 | 11.47 | 11.47 | 998,156 |
07 Apr 2022 | 11.54 | 11.55 | 11.40 | 11.50 | 11.50 | 1,654,375 |
06 Apr 2022 | 11.65 | 11.76 | 11.60 | 11.61 | 11.61 | 997,868 |
05 Apr 2022 | 11.67 | 11.85 | 11.67 | 11.69 | 11.69 | 1,090,265 |
04 Apr 2022 | 11.57 | 11.70 | 11.43 | 11.65 | 11.65 | 1,443,693 |
01 Apr 2022 | 11.50 | 11.69 | 11.50 | 11.57 | 11.57 | 1,601,075 |
31 Mar 2022 | 11.69 | 11.72 | 11.56 | 11.58 | 11.58 | 2,407,882 |
30 Mar 2022 | 11.90 | 11.91 | 11.76 | 11.83 | 11.83 | 1,443,981 |
29 Mar 2022 | 11.77 | 11.89 | 11.73 | 11.85 | 11.85 | 873,851 |
28 Mar 2022 | 11.74 | 11.82 | 11.60 | 11.67 | 11.67 | 2,116,371 |
25 Mar 2022 | 11.71 | 11.75 | 11.63 | 11.63 | 11.63 | 2,147,443 |
24 Mar 2022 | 11.71 | 11.83 | 11.66 | 11.66 | 11.66 | 1,312,422 |
23 Mar 2022 | 11.82 | 11.87 | 11.66 | 11.78 | 11.78 | 1,043,493 |
22 Mar 2022 | 11.90 | 11.92 | 11.73 | 11.78 | 11.78 | 1,492,575 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |