Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 13.68 | 15.60 | 13.54 | 15.44 | 15.44 | 1,934,500 |
15 Aug 2022 | 13.20 | 13.51 | 13.03 | 13.49 | 13.49 | 325,100 |
12 Aug 2022 | 12.80 | 13.27 | 12.53 | 13.24 | 13.24 | 399,900 |
11 Aug 2022 | 12.46 | 13.22 | 12.46 | 12.63 | 12.63 | 435,800 |
10 Aug 2022 | 12.27 | 12.45 | 12.04 | 12.34 | 12.34 | 543,200 |
09 Aug 2022 | 12.97 | 13.17 | 11.82 | 11.93 | 11.93 | 783,600 |
08 Aug 2022 | 11.13 | 13.22 | 11.13 | 13.21 | 13.21 | 1,243,400 |
05 Aug 2022 | 11.40 | 11.56 | 10.95 | 11.02 | 11.02 | 722,700 |
04 Aug 2022 | 12.09 | 12.18 | 11.50 | 11.51 | 11.51 | 699,400 |
03 Aug 2022 | 11.89 | 12.32 | 11.27 | 12.16 | 12.16 | 1,969,700 |
02 Aug 2022 | 12.82 | 13.28 | 12.70 | 12.85 | 12.85 | 884,100 |
01 Aug 2022 | 12.84 | 13.19 | 12.64 | 12.89 | 12.89 | 645,900 |
29 Jul 2022 | 12.52 | 12.87 | 12.42 | 12.86 | 12.86 | 317,500 |
28 Jul 2022 | 12.41 | 12.54 | 12.03 | 12.47 | 12.47 | 218,300 |
27 Jul 2022 | 12.31 | 12.45 | 12.01 | 12.35 | 12.35 | 293,300 |
26 Jul 2022 | 12.36 | 12.48 | 11.85 | 12.20 | 12.20 | 461,100 |
25 Jul 2022 | 13.00 | 13.27 | 12.51 | 12.65 | 12.65 | 611,100 |
22 Jul 2022 | 12.70 | 12.91 | 12.43 | 12.89 | 12.89 | 408,000 |
21 Jul 2022 | 12.54 | 12.68 | 12.14 | 12.62 | 12.62 | 190,900 |
20 Jul 2022 | 12.17 | 12.72 | 12.01 | 12.68 | 12.68 | 397,500 |
19 Jul 2022 | 11.97 | 12.39 | 11.97 | 12.16 | 12.16 | 426,400 |
18 Jul 2022 | 12.12 | 12.34 | 11.76 | 11.84 | 11.84 | 391,700 |
15 Jul 2022 | 12.06 | 12.22 | 11.70 | 12.02 | 12.02 | 578,000 |
14 Jul 2022 | 11.68 | 11.85 | 11.47 | 11.82 | 11.82 | 187,700 |
13 Jul 2022 | 11.53 | 12.05 | 11.47 | 11.96 | 11.96 | 267,600 |
12 Jul 2022 | 11.65 | 11.95 | 11.55 | 11.69 | 11.69 | 260,000 |
11 Jul 2022 | 11.90 | 12.14 | 11.62 | 11.70 | 11.70 | 308,900 |
08 Jul 2022 | 11.58 | 12.11 | 11.46 | 12.02 | 12.02 | 441,600 |
07 Jul 2022 | 10.98 | 11.61 | 10.98 | 11.59 | 11.59 | 370,500 |
06 Jul 2022 | 11.48 | 11.62 | 10.82 | 10.88 | 10.88 | 478,900 |
05 Jul 2022 | 10.99 | 11.47 | 10.75 | 11.44 | 11.44 | 519,400 |
01 Jul 2022 | 11.13 | 11.17 | 10.60 | 11.01 | 11.01 | 517,500 |
30 Jun 2022 | 10.85 | 11.24 | 10.71 | 11.21 | 11.21 | 488,000 |
29 Jun 2022 | 11.38 | 11.38 | 10.90 | 11.12 | 11.12 | 488,800 |
28 Jun 2022 | 11.85 | 12.10 | 11.32 | 11.37 | 11.37 | 351,300 |
27 Jun 2022 | 12.10 | 12.25 | 11.78 | 11.82 | 11.82 | 337,500 |
24 Jun 2022 | 11.90 | 12.22 | 11.86 | 12.04 | 12.04 | 752,400 |
23 Jun 2022 | 11.47 | 11.93 | 11.42 | 11.77 | 11.77 | 458,700 |
22 Jun 2022 | 11.11 | 11.67 | 11.05 | 11.36 | 11.36 | 859,000 |
21 Jun 2022 | 12.00 | 12.21 | 11.29 | 11.34 | 11.34 | 1,217,100 |
17 Jun 2022 | 11.38 | 11.87 | 11.25 | 11.81 | 11.81 | 2,549,700 |
16 Jun 2022 | 11.31 | 11.60 | 11.10 | 11.33 | 11.33 | 693,500 |
15 Jun 2022 | 11.25 | 12.19 | 11.25 | 11.61 | 11.61 | 1,280,700 |
14 Jun 2022 | 10.65 | 11.22 | 10.61 | 11.07 | 11.07 | 710,800 |
13 Jun 2022 | 10.97 | 11.24 | 10.39 | 10.57 | 10.57 | 1,052,000 |
10 Jun 2022 | 11.51 | 11.72 | 11.16 | 11.27 | 11.27 | 680,700 |
09 Jun 2022 | 11.76 | 11.86 | 11.41 | 11.71 | 11.71 | 807,600 |
08 Jun 2022 | 12.07 | 12.15 | 11.77 | 11.82 | 11.82 | 609,900 |
07 Jun 2022 | 11.91 | 12.26 | 11.75 | 12.15 | 12.15 | 464,500 |
06 Jun 2022 | 12.40 | 12.45 | 11.86 | 12.23 | 12.23 | 454,700 |
03 Jun 2022 | 12.75 | 12.99 | 12.10 | 12.20 | 12.20 | 504,400 |
02 Jun 2022 | 12.57 | 13.07 | 12.29 | 12.99 | 12.99 | 788,000 |
01 Jun 2022 | 12.94 | 12.97 | 12.27 | 12.54 | 12.54 | 662,700 |
31 May 2022 | 13.39 | 13.49 | 12.59 | 12.75 | 12.75 | 1,083,500 |
31 May 2022 | 0.25 Dividend | |||||
27 May 2022 | 13.25 | 13.76 | 13.14 | 13.35 | 13.10 | 948,600 |
26 May 2022 | 13.01 | 13.61 | 13.00 | 13.18 | 12.93 | 928,700 |
25 May 2022 | 11.38 | 13.08 | 11.16 | 12.79 | 12.55 | 1,485,000 |
24 May 2022 | 11.95 | 11.95 | 11.43 | 11.81 | 11.59 | 773,900 |
23 May 2022 | 12.15 | 12.20 | 11.63 | 12.08 | 11.85 | 757,300 |
20 May 2022 | 12.11 | 12.19 | 11.47 | 12.13 | 11.90 | 1,004,400 |
19 May 2022 | 11.92 | 12.39 | 11.90 | 12.07 | 11.84 | 684,900 |
18 May 2022 | 13.01 | 13.02 | 11.95 | 12.19 | 11.96 | 1,481,400 |
17 May 2022 | 13.53 | 13.70 | 13.03 | 13.49 | 13.24 | 687,000 |
16 May 2022 | 13.55 | 13.74 | 13.18 | 13.22 | 12.97 | 574,400 |
13 May 2022 | 13.40 | 13.94 | 13.33 | 13.60 | 13.35 | 565,900 |
12 May 2022 | 12.73 | 13.69 | 12.73 | 13.25 | 13.00 | 802,600 |
11 May 2022 | 13.34 | 13.89 | 12.93 | 13.02 | 12.78 | 1,085,400 |
10 May 2022 | 13.72 | 13.90 | 13.07 | 13.39 | 13.14 | 835,600 |
09 May 2022 | 13.85 | 14.00 | 13.27 | 13.52 | 13.27 | 1,366,900 |
06 May 2022 | 14.47 | 14.69 | 14.03 | 14.23 | 13.96 | 671,700 |
05 May 2022 | 14.86 | 14.89 | 14.01 | 14.68 | 14.41 | 1,273,000 |
04 May 2022 | 14.50 | 15.20 | 14.26 | 15.01 | 14.73 | 2,386,500 |
03 May 2022 | 15.16 | 16.13 | 14.88 | 15.88 | 15.58 | 1,104,300 |
02 May 2022 | 14.47 | 15.19 | 14.42 | 15.16 | 14.88 | 699,900 |
29 Apr 2022 | 14.92 | 15.14 | 14.43 | 14.47 | 14.20 | 1,002,900 |
28 Apr 2022 | 15.16 | 15.34 | 14.66 | 15.07 | 14.79 | 770,500 |
27 Apr 2022 | 14.79 | 15.18 | 14.37 | 14.85 | 14.57 | 749,300 |
26 Apr 2022 | 15.11 | 15.50 | 14.61 | 14.70 | 14.42 | 592,800 |
25 Apr 2022 | 14.97 | 15.27 | 14.55 | 15.20 | 14.92 | 604,300 |
22 Apr 2022 | 15.82 | 15.95 | 14.97 | 15.14 | 14.86 | 891,500 |
21 Apr 2022 | 16.35 | 16.55 | 15.79 | 16.05 | 15.75 | 577,900 |
20 Apr 2022 | 16.45 | 16.64 | 16.03 | 16.10 | 15.80 | 386,000 |
19 Apr 2022 | 15.67 | 16.65 | 15.42 | 16.46 | 16.15 | 764,400 |
18 Apr 2022 | 16.38 | 16.42 | 15.55 | 15.61 | 15.32 | 1,312,300 |
14 Apr 2022 | 16.62 | 16.92 | 16.36 | 16.42 | 16.11 | 601,300 |
13 Apr 2022 | 16.95 | 17.31 | 16.59 | 16.62 | 16.31 | 439,000 |
12 Apr 2022 | 17.37 | 17.98 | 16.52 | 16.88 | 16.56 | 944,200 |
11 Apr 2022 | 16.87 | 18.08 | 16.87 | 17.11 | 16.79 | 1,023,300 |
08 Apr 2022 | 16.59 | 17.59 | 16.51 | 17.20 | 16.88 | 719,500 |
07 Apr 2022 | 16.10 | 16.71 | 15.75 | 16.63 | 16.32 | 525,800 |
06 Apr 2022 | 16.45 | 16.49 | 15.70 | 16.14 | 15.84 | 685,400 |
05 Apr 2022 | 16.77 | 17.10 | 16.43 | 16.61 | 16.30 | 617,800 |
04 Apr 2022 | 16.53 | 16.98 | 16.28 | 16.79 | 16.48 | 852,700 |
01 Apr 2022 | 17.43 | 17.49 | 16.15 | 16.35 | 16.04 | 1,125,900 |
31 Mar 2022 | 17.65 | 17.73 | 16.93 | 17.15 | 16.83 | 1,461,800 |
30 Mar 2022 | 19.02 | 19.10 | 17.48 | 17.62 | 17.29 | 1,363,100 |
29 Mar 2022 | 18.00 | 19.60 | 18.00 | 19.29 | 18.93 | 1,867,700 |
28 Mar 2022 | 17.00 | 17.86 | 16.76 | 17.70 | 17.37 | 1,454,300 |
25 Mar 2022 | 17.25 | 17.50 | 16.82 | 16.92 | 16.60 | 546,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |