Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 17.12 | 17.13 | 17.10 | 17.12 | 17.12 | 1,473,600 |
10 Aug 2022 | 17.10 | 17.15 | 17.09 | 17.14 | 17.14 | 726,500 |
09 Aug 2022 | 17.05 | 17.18 | 17.05 | 17.18 | 17.18 | 1,602,400 |
08 Aug 2022 | 11.72 | 11.77 | 11.59 | 11.73 | 11.73 | 5,400 |
05 Aug 2022 | 11.68 | 11.70 | 11.35 | 11.59 | 11.59 | 6,700 |
04 Aug 2022 | 11.76 | 11.80 | 11.25 | 11.68 | 11.68 | 8,600 |
03 Aug 2022 | 11.96 | 12.30 | 11.45 | 11.61 | 11.61 | 34,600 |
02 Aug 2022 | 12.38 | 12.47 | 11.95 | 12.00 | 12.00 | 9,500 |
01 Aug 2022 | 11.96 | 12.44 | 11.96 | 12.27 | 12.27 | 7,900 |
29 Jul 2022 | 11.51 | 12.37 | 11.40 | 12.00 | 12.00 | 14,400 |
28 Jul 2022 | 11.75 | 12.12 | 11.40 | 11.81 | 11.81 | 15,500 |
27 Jul 2022 | 11.67 | 11.87 | 11.14 | 11.70 | 11.70 | 8,300 |
26 Jul 2022 | 11.19 | 11.50 | 11.14 | 11.50 | 11.50 | 1,600 |
25 Jul 2022 | 10.99 | 11.60 | 10.90 | 11.37 | 11.37 | 13,900 |
22 Jul 2022 | 11.02 | 11.12 | 10.78 | 11.12 | 11.12 | 9,900 |
21 Jul 2022 | 10.85 | 11.04 | 10.61 | 10.88 | 10.88 | 3,000 |
20 Jul 2022 | 10.43 | 10.94 | 10.37 | 10.94 | 10.94 | 12,300 |
19 Jul 2022 | 10.50 | 10.79 | 10.05 | 10.46 | 10.46 | 35,900 |
18 Jul 2022 | 10.39 | 10.70 | 10.38 | 10.48 | 10.48 | 6,200 |
15 Jul 2022 | 10.17 | 10.83 | 10.17 | 10.48 | 10.48 | 7,900 |
14 Jul 2022 | 10.15 | 10.28 | 10.02 | 10.12 | 10.12 | 4,900 |
13 Jul 2022 | 10.18 | 10.40 | 10.18 | 10.26 | 10.26 | 4,400 |
12 Jul 2022 | 10.08 | 10.52 | 10.08 | 10.52 | 10.52 | 4,000 |
11 Jul 2022 | 11.00 | 11.00 | 10.06 | 10.07 | 10.07 | 90,800 |
08 Jul 2022 | 10.67 | 11.09 | 10.26 | 11.09 | 11.09 | 6,000 |
07 Jul 2022 | 10.87 | 10.95 | 10.55 | 10.72 | 10.72 | 4,100 |
06 Jul 2022 | 10.87 | 10.96 | 10.40 | 10.48 | 10.48 | 12,000 |
05 Jul 2022 | 10.13 | 11.57 | 9.95 | 11.13 | 11.13 | 42,600 |
01 Jul 2022 | 10.51 | 10.64 | 10.32 | 10.32 | 10.32 | 4,800 |
30 Jun 2022 | 10.47 | 10.71 | 10.25 | 10.42 | 10.42 | 13,500 |
29 Jun 2022 | 11.15 | 11.15 | 10.60 | 10.74 | 10.74 | 3,000 |
28 Jun 2022 | 11.30 | 11.36 | 10.84 | 10.91 | 10.91 | 12,900 |
27 Jun 2022 | 11.60 | 11.88 | 11.03 | 11.10 | 11.10 | 10,900 |
24 Jun 2022 | 11.15 | 12.04 | 11.02 | 11.50 | 11.50 | 19,200 |
23 Jun 2022 | 11.15 | 11.48 | 11.01 | 11.11 | 11.11 | 26,200 |
22 Jun 2022 | 10.80 | 11.54 | 10.57 | 11.18 | 11.18 | 17,000 |
21 Jun 2022 | 10.72 | 11.24 | 10.45 | 10.88 | 10.88 | 24,700 |
17 Jun 2022 | 10.68 | 11.33 | 10.44 | 10.67 | 10.67 | 41,400 |
16 Jun 2022 | 10.75 | 10.95 | 10.36 | 10.57 | 10.57 | 38,200 |
15 Jun 2022 | 11.12 | 11.44 | 10.84 | 11.01 | 11.01 | 20,600 |
14 Jun 2022 | 10.71 | 11.02 | 10.70 | 10.72 | 10.72 | 18,900 |
13 Jun 2022 | 11.40 | 11.40 | 10.49 | 10.70 | 10.70 | 61,100 |
10 Jun 2022 | 12.10 | 12.25 | 11.67 | 11.67 | 11.67 | 19,200 |
09 Jun 2022 | 12.38 | 12.54 | 12.18 | 12.35 | 12.35 | 13,600 |
08 Jun 2022 | 12.39 | 12.58 | 12.10 | 12.38 | 12.38 | 20,000 |
07 Jun 2022 | 12.38 | 12.82 | 12.29 | 12.50 | 12.50 | 23,900 |
06 Jun 2022 | 12.32 | 12.69 | 12.14 | 12.43 | 12.43 | 19,300 |
03 Jun 2022 | 12.30 | 12.57 | 12.06 | 12.32 | 12.32 | 18,300 |
02 Jun 2022 | 12.70 | 12.75 | 12.37 | 12.61 | 12.61 | 28,300 |
01 Jun 2022 | 12.65 | 12.65 | 12.03 | 12.21 | 12.21 | 17,200 |
31 May 2022 | 12.06 | 12.97 | 12.04 | 12.64 | 12.64 | 27,900 |
27 May 2022 | 12.03 | 12.19 | 11.73 | 12.02 | 12.02 | 11,600 |
26 May 2022 | 11.80 | 12.26 | 11.00 | 11.82 | 11.82 | 70,600 |
25 May 2022 | 11.10 | 11.88 | 11.10 | 11.80 | 11.80 | 44,900 |
24 May 2022 | 11.69 | 11.70 | 10.75 | 11.03 | 11.03 | 47,100 |
23 May 2022 | 12.54 | 12.93 | 11.83 | 11.98 | 11.98 | 56,800 |
20 May 2022 | 12.18 | 12.78 | 11.71 | 12.42 | 12.42 | 53,700 |
19 May 2022 | 12.23 | 12.58 | 11.60 | 11.87 | 11.87 | 46,000 |
18 May 2022 | 12.60 | 12.95 | 12.30 | 12.42 | 12.42 | 32,200 |
17 May 2022 | 13.05 | 13.23 | 12.58 | 12.71 | 12.71 | 36,600 |
16 May 2022 | 13.24 | 13.24 | 12.22 | 12.48 | 12.48 | 68,000 |
13 May 2022 | 13.15 | 13.71 | 13.01 | 13.45 | 13.45 | 48,500 |
12 May 2022 | 13.90 | 14.22 | 12.80 | 13.12 | 13.12 | 57,400 |
11 May 2022 | 14.29 | 14.63 | 13.83 | 13.96 | 13.96 | 63,400 |
10 May 2022 | 12.39 | 14.00 | 12.39 | 13.26 | 13.26 | 103,300 |
09 May 2022 | 12.81 | 12.91 | 12.00 | 12.11 | 12.11 | 70,500 |
06 May 2022 | 13.54 | 13.60 | 13.00 | 13.07 | 13.07 | 24,700 |
05 May 2022 | 13.82 | 13.82 | 13.02 | 13.30 | 13.30 | 21,000 |
04 May 2022 | 13.60 | 14.14 | 13.44 | 14.08 | 14.08 | 20,200 |
03 May 2022 | 13.97 | 13.97 | 13.39 | 13.64 | 13.64 | 20,000 |
02 May 2022 | 14.25 | 14.55 | 13.52 | 13.75 | 13.75 | 39,700 |
29 Apr 2022 | 14.52 | 14.65 | 14.19 | 14.43 | 14.43 | 28,400 |
28 Apr 2022 | 14.50 | 14.97 | 14.17 | 14.72 | 14.72 | 25,000 |
27 Apr 2022 | 14.77 | 14.77 | 14.24 | 14.24 | 14.24 | 18,600 |
26 Apr 2022 | 16.24 | 16.24 | 14.40 | 14.94 | 14.94 | 39,500 |
25 Apr 2022 | 15.39 | 16.48 | 15.17 | 16.10 | 16.10 | 36,100 |
22 Apr 2022 | 15.08 | 15.40 | 14.60 | 15.39 | 15.39 | 25,200 |
21 Apr 2022 | 15.47 | 15.67 | 15.00 | 15.08 | 15.08 | 38,400 |
20 Apr 2022 | 14.95 | 15.40 | 14.50 | 15.40 | 15.40 | 36,600 |
19 Apr 2022 | 14.32 | 15.00 | 14.26 | 14.90 | 14.90 | 35,500 |
18 Apr 2022 | 15.15 | 15.18 | 14.13 | 14.32 | 14.32 | 62,600 |
14 Apr 2022 | 15.28 | 15.75 | 15.13 | 15.28 | 15.28 | 40,600 |
13 Apr 2022 | 15.18 | 15.30 | 14.92 | 15.27 | 15.27 | 29,300 |
12 Apr 2022 | 15.80 | 16.27 | 14.98 | 15.02 | 15.02 | 45,800 |
11 Apr 2022 | 15.49 | 15.78 | 14.72 | 15.72 | 15.72 | 61,600 |
08 Apr 2022 | 14.69 | 15.49 | 13.96 | 15.05 | 15.05 | 34,300 |
07 Apr 2022 | 15.76 | 15.90 | 14.76 | 14.76 | 14.76 | 54,600 |
06 Apr 2022 | 16.55 | 16.55 | 15.56 | 15.85 | 15.85 | 53,000 |
05 Apr 2022 | 15.70 | 16.55 | 15.58 | 16.55 | 16.55 | 40,400 |
04 Apr 2022 | 15.21 | 16.00 | 15.18 | 15.70 | 15.70 | 67,600 |
01 Apr 2022 | 15.27 | 15.60 | 15.04 | 15.16 | 15.16 | 37,300 |
31 Mar 2022 | 15.50 | 15.93 | 15.01 | 15.14 | 15.14 | 25,500 |
30 Mar 2022 | 15.50 | 15.88 | 15.21 | 15.41 | 15.41 | 49,900 |
29 Mar 2022 | 15.80 | 16.15 | 15.32 | 15.51 | 15.51 | 74,700 |
28 Mar 2022 | 15.10 | 15.87 | 15.00 | 15.63 | 15.63 | 87,300 |
25 Mar 2022 | 15.02 | 15.20 | 14.87 | 15.00 | 15.00 | 20,200 |
24 Mar 2022 | 15.63 | 15.64 | 14.63 | 15.10 | 15.10 | 42,900 |
23 Mar 2022 | 15.57 | 15.72 | 15.18 | 15.43 | 15.43 | 32,500 |
22 Mar 2022 | 15.26 | 15.88 | 15.01 | 15.53 | 15.53 | 30,300 |
21 Mar 2022 | 15.55 | 15.86 | 14.65 | 15.13 | 15.13 | 92,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |