Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 10.15 | 10.16 | 10.02 | 10.13 | 10.13 | 76,300 |
11 Aug 2022 | 10.15 | 10.16 | 10.02 | 10.06 | 10.06 | 103,800 |
10 Aug 2022 | 10.15 | 10.17 | 10.07 | 10.07 | 10.07 | 74,500 |
09 Aug 2022 | 10.01 | 10.06 | 9.93 | 9.97 | 9.97 | 596,000 |
08 Aug 2022 | 10.03 | 10.05 | 9.92 | 9.92 | 9.92 | 237,000 |
05 Aug 2022 | 9.88 | 9.98 | 9.88 | 9.98 | 9.98 | 260,100 |
04 Aug 2022 | 9.76 | 9.93 | 9.76 | 9.90 | 9.90 | 37,500 |
03 Aug 2022 | 9.89 | 9.89 | 9.71 | 9.75 | 9.75 | 90,900 |
02 Aug 2022 | 9.84 | 9.84 | 9.70 | 9.70 | 9.70 | 168,400 |
01 Aug 2022 | 9.89 | 9.93 | 9.83 | 9.84 | 9.84 | 162,800 |
29 July 2022 | 9.77 | 9.87 | 9.77 | 9.85 | 9.85 | 72,900 |
28 July 2022 | 9.66 | 9.79 | 9.64 | 9.78 | 9.78 | 166,200 |
27 July 2022 | 9.55 | 9.75 | 9.49 | 9.72 | 9.72 | 130,700 |
26 July 2022 | 9.51 | 9.54 | 9.45 | 9.47 | 9.47 | 166,600 |
25 July 2022 | 9.55 | 9.59 | 9.49 | 9.53 | 9.53 | 244,400 |
22 July 2022 | 9.46 | 9.46 | 9.33 | 9.35 | 9.35 | 100,600 |
21 July 2022 | 9.45 | 9.66 | 9.45 | 9.66 | 9.66 | 113,300 |
20 July 2022 | 9.42 | 9.47 | 9.30 | 9.35 | 9.35 | 105,700 |
19 July 2022 | 9.43 | 9.62 | 9.43 | 9.54 | 9.54 | 478,400 |
18 July 2022 | 9.20 | 9.20 | 9.06 | 9.09 | 9.09 | 285,900 |
15 July 2022 | 8.48 | 8.60 | 8.47 | 8.53 | 8.53 | 111,100 |
14 July 2022 | 8.54 | 8.65 | 8.51 | 8.59 | 8.59 | 216,200 |
13 July 2022 | 8.74 | 8.79 | 8.65 | 8.72 | 8.72 | 203,100 |
12 July 2022 | 8.67 | 8.94 | 8.67 | 8.85 | 8.85 | 304,300 |
11 July 2022 | 8.76 | 8.77 | 8.66 | 8.66 | 8.66 | 250,600 |
08 July 2022 | 8.88 | 9.00 | 8.84 | 8.98 | 8.98 | 99,800 |
07 July 2022 | 8.62 | 8.69 | 8.61 | 8.68 | 8.68 | 495,300 |
06 July 2022 | 8.46 | 8.58 | 8.45 | 8.53 | 8.53 | 560,700 |
05 July 2022 | 8.39 | 8.48 | 8.33 | 8.47 | 8.47 | 302,900 |
01 July 2022 | 8.82 | 8.89 | 8.70 | 8.85 | 8.85 | 178,500 |
30 June 2022 | 8.70 | 8.82 | 8.68 | 8.76 | 8.76 | 114,200 |
29 June 2022 | 9.00 | 9.03 | 8.93 | 8.93 | 8.93 | 211,600 |
28 June 2022 | 9.24 | 9.27 | 9.12 | 9.13 | 9.13 | 403,400 |
27 June 2022 | 9.26 | 9.37 | 9.22 | 9.23 | 9.23 | 315,300 |
24 June 2022 | 9.11 | 9.45 | 9.11 | 9.44 | 9.44 | 165,500 |
23 June 2022 | 9.25 | 9.26 | 9.09 | 9.18 | 9.18 | 194,300 |
22 June 2022 | 9.45 | 9.59 | 9.44 | 9.50 | 9.50 | 251,300 |
21 June 2022 | 9.59 | 9.64 | 9.50 | 9.53 | 9.53 | 240,400 |
17 June 2022 | 9.33 | 9.34 | 9.13 | 9.22 | 9.22 | 241,800 |
16 June 2022 | 9.09 | 9.24 | 9.02 | 9.19 | 9.19 | 246,300 |
15 June 2022 | 9.59 | 9.76 | 9.45 | 9.62 | 9.62 | 435,300 |
14 June 2022 | 9.59 | 9.64 | 9.49 | 9.57 | 9.57 | 302,800 |
13 June 2022 | 9.38 | 9.44 | 9.30 | 9.31 | 9.31 | 151,800 |
10 June 2022 | 9.67 | 9.71 | 9.55 | 9.63 | 9.63 | 158,500 |
09 June 2022 | 10.06 | 10.06 | 9.84 | 9.86 | 9.86 | 86,200 |
08 June 2022 | 9.99 | 10.03 | 9.91 | 9.94 | 9.94 | 4,247,500 |
07 June 2022 | 10.04 | 10.11 | 9.98 | 10.06 | 10.06 | 1,954,200 |
06 June 2022 | 10.15 | 10.20 | 10.02 | 10.02 | 10.02 | 746,000 |
03 June 2022 | 10.11 | 10.12 | 9.88 | 9.94 | 9.94 | 1,516,800 |
02 June 2022 | 10.04 | 10.15 | 10.02 | 10.14 | 10.14 | 1,349,600 |
01 June 2022 | 10.21 | 10.22 | 10.01 | 10.10 | 10.10 | 449,900 |
31 May 2022 | 10.14 | 10.28 | 10.10 | 10.20 | 10.20 | 190,200 |
27 May 2022 | 10.49 | 10.60 | 10.48 | 10.59 | 10.59 | 164,200 |
26 May 2022 | 10.60 | 10.61 | 10.49 | 10.56 | 10.56 | 151,600 |
25 May 2022 | 10.25 | 10.50 | 10.22 | 10.42 | 10.42 | 244,100 |
24 May 2022 | 10.26 | 10.34 | 10.17 | 10.32 | 10.32 | 216,000 |
23 May 2022 | 10.09 | 10.19 | 10.06 | 10.17 | 10.17 | 388,200 |
20 May 2022 | 9.90 | 9.92 | 9.74 | 9.85 | 9.85 | 139,100 |
19 May 2022 | 9.75 | 9.96 | 9.71 | 9.92 | 9.92 | 170,600 |
18 May 2022 | 9.82 | 9.83 | 9.64 | 9.65 | 9.65 | 111,800 |
17 May 2022 | 9.89 | 9.91 | 9.81 | 9.89 | 9.89 | 195,800 |
16 May 2022 | 9.75 | 9.85 | 9.67 | 9.81 | 9.81 | 258,500 |
13 May 2022 | 9.72 | 9.87 | 9.69 | 9.78 | 9.78 | 169,600 |
12 May 2022 | 9.54 | 9.64 | 9.48 | 9.54 | 9.54 | 194,000 |
11 May 2022 | 9.36 | 9.60 | 9.36 | 9.38 | 9.38 | 177,600 |
10 May 2022 | 9.38 | 9.40 | 9.17 | 9.23 | 9.23 | 368,300 |
09 May 2022 | 9.40 | 9.40 | 9.19 | 9.25 | 9.25 | 208,700 |
06 May 2022 | 9.80 | 9.80 | 9.68 | 9.72 | 9.72 | 227,400 |
05 May 2022 | 10.12 | 10.12 | 9.83 | 9.95 | 9.95 | 281,500 |
04 May 2022 | 10.17 | 10.34 | 10.01 | 10.33 | 10.33 | 214,900 |
03 May 2022 | 10.10 | 10.18 | 10.03 | 10.12 | 10.12 | 504,500 |
02 May 2022 | 9.91 | 9.93 | 9.78 | 9.93 | 9.93 | 440,100 |
29 Apr 2022 | 9.97 | 10.15 | 9.96 | 10.10 | 10.10 | 181,800 |
28 Apr 2022 | 10.00 | 10.00 | 9.53 | 9.85 | 9.85 | 298,600 |
27 Apr 2022 | 10.30 | 10.44 | 10.23 | 10.40 | 10.40 | 223,400 |
26 Apr 2022 | 10.35 | 10.35 | 10.08 | 10.13 | 10.13 | 343,600 |
25 Apr 2022 | 10.30 | 10.35 | 10.14 | 10.35 | 10.35 | 147,300 |
22 Apr 2022 | 10.57 | 10.61 | 10.40 | 10.50 | 10.50 | 71,100 |
21 Apr 2022 | 10.75 | 10.77 | 10.57 | 10.61 | 10.61 | 133,500 |
20 Apr 2022 | 10.56 | 10.56 | 10.43 | 10.45 | 10.45 | 86,700 |
19 Apr 2022 | 10.30 | 10.46 | 10.30 | 10.46 | 10.46 | 277,100 |
18 Apr 2022 | 10.49 | 10.49 | 10.00 | 10.24 | 10.24 | 149,100 |
14 Apr 2022 | 10.30 | 10.34 | 10.20 | 10.25 | 10.25 | 130,100 |
13 Apr 2022 | 10.23 | 10.36 | 10.20 | 10.28 | 10.28 | 176,700 |
12 Apr 2022 | 10.49 | 10.49 | 10.13 | 10.19 | 10.19 | 146,400 |
11 Apr 2022 | 10.46 | 10.46 | 10.32 | 10.40 | 10.40 | 140,000 |
08 Apr 2022 | 10.36 | 10.51 | 10.36 | 10.43 | 10.43 | 197,200 |
07 Apr 2022 | 10.38 | 10.42 | 10.20 | 10.31 | 10.31 | 187,500 |
06 Apr 2022 | 10.19 | 10.42 | 10.13 | 10.33 | 10.33 | 156,800 |
05 Apr 2022 | 10.55 | 10.61 | 10.42 | 10.47 | 10.47 | 226,000 |
04 Apr 2022 | 10.50 | 10.59 | 10.50 | 10.51 | 10.51 | 174,200 |
01 Apr 2022 | 10.63 | 10.64 | 10.48 | 10.62 | 10.62 | 173,900 |
31 Mar 2022 | 10.46 | 10.51 | 10.28 | 10.28 | 10.28 | 124,900 |
30 Mar 2022 | 10.70 | 10.79 | 10.66 | 10.71 | 10.71 | 79,400 |
29 Mar 2022 | 10.77 | 10.90 | 10.70 | 10.78 | 10.78 | 246,300 |
28 Mar 2022 | 10.37 | 10.41 | 10.30 | 10.36 | 10.36 | 140,200 |
25 Mar 2022 | 10.40 | 10.50 | 10.32 | 10.42 | 10.42 | 134,000 |
24 Mar 2022 | 10.90 | 11.05 | 10.75 | 10.90 | 10.90 | 99,700 |
23 Mar 2022 | 11.00 | 11.04 | 10.90 | 10.98 | 10.98 | 73,400 |
22 Mar 2022 | 11.38 | 11.42 | 11.04 | 11.29 | 11.29 | 200,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |