Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 8.20 | 8.27 | 7.92 | 8.18 | 8.18 | 144,400 |
05 Aug 2022 | 8.00 | 8.31 | 7.79 | 7.89 | 7.89 | 102,200 |
04 Aug 2022 | 9.40 | 9.40 | 7.60 | 8.01 | 8.01 | 500,500 |
03 Aug 2022 | 9.91 | 10.06 | 9.67 | 9.93 | 9.93 | 45,600 |
02 Aug 2022 | 9.80 | 9.96 | 9.79 | 9.86 | 9.86 | 18,800 |
01 Aug 2022 | 9.67 | 10.14 | 9.61 | 9.89 | 9.89 | 62,600 |
29 July 2022 | 9.75 | 9.84 | 9.66 | 9.77 | 9.77 | 32,800 |
28 July 2022 | 9.80 | 9.88 | 9.64 | 9.80 | 9.80 | 36,100 |
27 July 2022 | 9.73 | 9.82 | 9.48 | 9.77 | 9.77 | 23,200 |
26 July 2022 | 9.91 | 9.95 | 9.67 | 9.71 | 9.71 | 18,500 |
25 July 2022 | 9.83 | 10.19 | 9.83 | 9.98 | 9.98 | 33,500 |
22 July 2022 | 10.00 | 10.12 | 9.80 | 9.88 | 9.88 | 34,100 |
21 July 2022 | 9.55 | 9.96 | 9.55 | 9.92 | 9.92 | 29,800 |
20 July 2022 | 9.67 | 9.88 | 9.57 | 9.59 | 9.59 | 50,300 |
19 July 2022 | 9.81 | 9.90 | 9.65 | 9.75 | 9.75 | 82,100 |
18 July 2022 | 9.81 | 9.93 | 9.73 | 9.73 | 9.73 | 46,800 |
15 July 2022 | 9.50 | 9.79 | 9.36 | 9.73 | 9.73 | 38,100 |
14 July 2022 | 9.54 | 9.71 | 9.49 | 9.50 | 9.50 | 46,500 |
13 July 2022 | 9.52 | 9.67 | 9.44 | 9.65 | 9.65 | 36,700 |
12 July 2022 | 9.67 | 9.72 | 9.50 | 9.56 | 9.56 | 31,200 |
11 July 2022 | 9.80 | 10.01 | 9.75 | 9.75 | 9.75 | 52,800 |
08 July 2022 | 9.77 | 10.09 | 9.75 | 10.05 | 10.05 | 55,500 |
07 July 2022 | 9.64 | 9.80 | 9.57 | 9.80 | 9.80 | 40,500 |
06 July 2022 | 9.70 | 9.72 | 9.32 | 9.58 | 9.58 | 86,800 |
05 July 2022 | 9.40 | 9.59 | 9.31 | 9.53 | 9.53 | 62,600 |
01 July 2022 | 9.53 | 9.97 | 9.53 | 9.67 | 9.67 | 64,700 |
30 June 2022 | 9.37 | 9.71 | 9.34 | 9.63 | 9.63 | 102,600 |
29 June 2022 | 9.06 | 9.55 | 8.95 | 9.52 | 9.52 | 81,800 |
28 June 2022 | 9.13 | 9.19 | 8.95 | 9.02 | 9.02 | 159,900 |
27 June 2022 | 9.74 | 9.74 | 9.11 | 9.17 | 9.17 | 107,300 |
24 June 2022 | 8.90 | 9.78 | 8.90 | 9.61 | 9.61 | 2,225,900 |
23 June 2022 | 8.73 | 9.03 | 8.59 | 8.86 | 8.86 | 179,100 |
22 June 2022 | 8.57 | 9.05 | 8.55 | 8.55 | 8.55 | 110,900 |
21 June 2022 | 8.75 | 9.03 | 8.54 | 8.60 | 8.60 | 219,400 |
17 June 2022 | 8.92 | 9.00 | 8.67 | 8.76 | 8.76 | 187,800 |
16 June 2022 | 8.62 | 8.82 | 8.47 | 8.78 | 8.78 | 108,200 |
15 June 2022 | 9.05 | 9.12 | 8.74 | 8.88 | 8.88 | 109,000 |
14 June 2022 | 9.20 | 9.20 | 8.86 | 8.94 | 8.94 | 57,000 |
13 June 2022 | 9.35 | 9.68 | 9.13 | 9.20 | 9.20 | 137,300 |
10 June 2022 | 9.64 | 9.90 | 9.31 | 9.36 | 9.36 | 60,400 |
09 June 2022 | 10.18 | 10.18 | 9.70 | 9.79 | 9.79 | 54,200 |
08 June 2022 | 9.94 | 10.47 | 9.72 | 10.12 | 10.12 | 73,900 |
07 June 2022 | 9.38 | 10.15 | 9.36 | 10.04 | 10.04 | 205,300 |
06 June 2022 | 9.41 | 9.73 | 9.33 | 9.56 | 9.56 | 104,400 |
03 June 2022 | 9.39 | 9.56 | 9.25 | 9.47 | 9.47 | 86,400 |
02 June 2022 | 9.10 | 9.55 | 9.10 | 9.45 | 9.45 | 92,800 |
01 June 2022 | 9.74 | 9.85 | 9.00 | 9.05 | 9.05 | 160,800 |
31 May 2022 | 9.60 | 9.74 | 9.51 | 9.67 | 9.67 | 73,500 |
27 May 2022 | 9.35 | 9.76 | 9.30 | 9.61 | 9.61 | 70,800 |
26 May 2022 | 8.73 | 9.51 | 8.73 | 9.35 | 9.35 | 127,800 |
25 May 2022 | 8.49 | 8.89 | 8.49 | 8.73 | 8.73 | 54,400 |
24 May 2022 | 8.80 | 8.80 | 8.44 | 8.59 | 8.59 | 62,600 |
23 May 2022 | 8.57 | 8.86 | 8.32 | 8.86 | 8.86 | 84,200 |
20 May 2022 | 8.57 | 8.60 | 8.28 | 8.49 | 8.49 | 63,400 |
19 May 2022 | 8.39 | 8.64 | 8.26 | 8.45 | 8.45 | 60,800 |
18 May 2022 | 8.55 | 8.74 | 8.26 | 8.45 | 8.45 | 91,500 |
17 May 2022 | 8.27 | 8.64 | 8.10 | 8.58 | 8.58 | 65,900 |
16 May 2022 | 8.40 | 8.49 | 8.08 | 8.09 | 8.09 | 70,700 |
13 May 2022 | 8.24 | 8.53 | 8.15 | 8.42 | 8.42 | 114,500 |
12 May 2022 | 7.98 | 8.35 | 7.98 | 8.23 | 8.23 | 99,000 |
11 May 2022 | 8.87 | 8.93 | 8.00 | 8.05 | 8.05 | 162,600 |
10 May 2022 | 8.26 | 9.03 | 8.25 | 8.88 | 8.88 | 215,000 |
09 May 2022 | 9.05 | 9.24 | 8.26 | 8.29 | 8.29 | 324,600 |
06 May 2022 | 9.18 | 9.58 | 9.00 | 9.33 | 9.33 | 150,200 |
05 May 2022 | 8.50 | 9.35 | 8.50 | 9.28 | 9.28 | 258,100 |
04 May 2022 | 8.35 | 8.35 | 7.96 | 8.08 | 8.08 | 122,500 |
03 May 2022 | 8.27 | 8.44 | 8.19 | 8.33 | 8.33 | 129,800 |
02 May 2022 | 8.01 | 8.40 | 7.94 | 8.20 | 8.20 | 152,200 |
29 Apr 2022 | 8.00 | 8.11 | 7.86 | 7.93 | 7.93 | 146,400 |
28 Apr 2022 | 7.06 | 7.53 | 6.94 | 7.43 | 7.43 | 148,000 |
27 Apr 2022 | 7.00 | 7.14 | 6.78 | 7.08 | 7.08 | 567,700 |
26 Apr 2022 | 7.20 | 7.31 | 6.98 | 7.00 | 7.00 | 192,500 |
25 Apr 2022 | 7.42 | 7.42 | 7.20 | 7.25 | 7.25 | 167,900 |
22 Apr 2022 | 7.82 | 7.82 | 7.46 | 7.51 | 7.51 | 99,700 |
21 Apr 2022 | 8.30 | 8.37 | 7.82 | 7.82 | 7.82 | 116,100 |
20 Apr 2022 | 8.12 | 8.30 | 8.05 | 8.17 | 8.17 | 88,500 |
19 Apr 2022 | 8.15 | 8.36 | 8.03 | 8.03 | 8.03 | 119,700 |
18 Apr 2022 | 8.50 | 8.51 | 8.12 | 8.12 | 8.12 | 112,000 |
14 Apr 2022 | 8.39 | 8.51 | 8.17 | 8.47 | 8.47 | 183,500 |
13 Apr 2022 | 8.55 | 8.57 | 8.00 | 8.28 | 8.28 | 422,700 |
12 Apr 2022 | 8.77 | 8.77 | 8.37 | 8.45 | 8.45 | 127,600 |
11 Apr 2022 | 8.80 | 9.00 | 8.60 | 8.68 | 8.68 | 109,700 |
08 Apr 2022 | 9.17 | 9.20 | 8.78 | 8.78 | 8.78 | 158,300 |
07 Apr 2022 | 9.22 | 9.45 | 9.10 | 9.21 | 9.21 | 111,800 |
06 Apr 2022 | 9.41 | 9.41 | 9.22 | 9.25 | 9.25 | 121,100 |
05 Apr 2022 | 9.89 | 10.00 | 9.45 | 9.53 | 9.53 | 81,300 |
04 Apr 2022 | 9.90 | 9.90 | 9.63 | 9.89 | 9.89 | 83,900 |
01 Apr 2022 | 9.82 | 9.89 | 9.67 | 9.86 | 9.86 | 72,100 |
31 Mar 2022 | 10.11 | 10.11 | 9.70 | 9.80 | 9.80 | 106,900 |
30 Mar 2022 | 9.75 | 9.98 | 9.75 | 9.90 | 9.90 | 150,800 |
29 Mar 2022 | 9.84 | 10.04 | 9.70 | 9.75 | 9.75 | 212,200 |
28 Mar 2022 | 9.81 | 9.92 | 9.50 | 9.72 | 9.72 | 116,200 |
25 Mar 2022 | 10.38 | 10.46 | 9.62 | 9.75 | 9.75 | 230,000 |
24 Mar 2022 | 10.83 | 10.83 | 10.13 | 10.43 | 10.43 | 208,100 |
23 Mar 2022 | 11.02 | 11.02 | 10.80 | 10.82 | 10.82 | 84,300 |
22 Mar 2022 | 10.82 | 11.16 | 10.81 | 11.05 | 11.05 | 44,900 |
21 Mar 2022 | 10.95 | 11.11 | 10.91 | 11.00 | 11.00 | 129,400 |
18 Mar 2022 | 10.90 | 11.15 | 10.84 | 11.00 | 11.00 | 134,200 |
17 Mar 2022 | 10.96 | 10.96 | 10.64 | 10.89 | 10.89 | 56,800 |
16 Mar 2022 | 10.95 | 10.97 | 10.55 | 10.90 | 10.90 | 83,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |