Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 11.25 | 11.31 | 11.05 | 11.14 | 11.14 | 40,167 |
16 Aug 2022 | 11.61 | 11.71 | 11.09 | 11.28 | 11.28 | 357,900 |
15 Aug 2022 | 11.46 | 11.85 | 11.40 | 11.75 | 11.75 | 320,800 |
12 Aug 2022 | 11.72 | 11.80 | 11.31 | 11.51 | 11.51 | 352,100 |
11 Aug 2022 | 12.54 | 12.98 | 11.55 | 11.63 | 11.63 | 933,900 |
10 Aug 2022 | 11.98 | 12.78 | 11.68 | 12.56 | 12.56 | 819,700 |
09 Aug 2022 | 11.50 | 12.29 | 11.48 | 11.81 | 11.81 | 943,500 |
08 Aug 2022 | 11.03 | 11.65 | 10.92 | 11.50 | 11.50 | 622,800 |
05 Aug 2022 | 10.39 | 11.31 | 10.18 | 11.27 | 11.27 | 644,500 |
04 Aug 2022 | 9.40 | 10.44 | 9.40 | 10.44 | 10.44 | 561,400 |
03 Aug 2022 | 8.83 | 9.50 | 8.83 | 9.30 | 9.30 | 404,400 |
02 Aug 2022 | 8.25 | 9.01 | 8.25 | 8.69 | 8.69 | 610,200 |
01 Aug 2022 | 8.86 | 8.86 | 8.13 | 8.24 | 8.24 | 929,600 |
29 Jul 2022 | 9.00 | 9.03 | 8.66 | 8.74 | 8.74 | 390,000 |
28 Jul 2022 | 9.10 | 9.19 | 8.87 | 9.04 | 9.04 | 295,400 |
27 Jul 2022 | 9.17 | 9.36 | 9.02 | 9.14 | 9.14 | 359,600 |
26 Jul 2022 | 9.12 | 9.41 | 8.66 | 9.17 | 9.17 | 745,300 |
25 Jul 2022 | 9.83 | 9.83 | 9.01 | 9.06 | 9.06 | 288,000 |
22 Jul 2022 | 9.97 | 10.21 | 9.66 | 9.71 | 9.71 | 346,600 |
21 Jul 2022 | 9.85 | 10.05 | 9.70 | 9.90 | 9.90 | 531,200 |
20 Jul 2022 | 9.57 | 9.93 | 9.57 | 9.80 | 9.80 | 566,200 |
19 Jul 2022 | 9.20 | 9.78 | 9.20 | 9.63 | 9.63 | 452,600 |
18 Jul 2022 | 9.43 | 9.71 | 9.14 | 9.18 | 9.18 | 384,700 |
15 Jul 2022 | 9.37 | 9.37 | 8.93 | 9.25 | 9.25 | 321,700 |
14 Jul 2022 | 9.58 | 9.65 | 9.09 | 9.20 | 9.20 | 317,000 |
13 Jul 2022 | 9.19 | 9.78 | 9.19 | 9.61 | 9.61 | 266,100 |
12 Jul 2022 | 9.57 | 9.63 | 9.04 | 9.45 | 9.45 | 374,100 |
11 Jul 2022 | 9.61 | 9.76 | 9.30 | 9.61 | 9.61 | 379,500 |
08 Jul 2022 | 9.42 | 9.85 | 9.42 | 9.80 | 9.80 | 324,000 |
07 Jul 2022 | 9.63 | 9.94 | 9.43 | 9.52 | 9.52 | 288,600 |
06 Jul 2022 | 9.20 | 9.66 | 9.14 | 9.59 | 9.59 | 374,400 |
05 Jul 2022 | 8.50 | 9.30 | 8.50 | 9.22 | 9.22 | 531,300 |
01 Jul 2022 | 9.02 | 9.28 | 8.26 | 8.62 | 8.62 | 682,200 |
30 Jun 2022 | 9.72 | 9.79 | 9.05 | 9.13 | 9.13 | 1,153,600 |
29 Jun 2022 | 9.13 | 9.63 | 9.01 | 9.60 | 9.60 | 479,800 |
28 Jun 2022 | 9.73 | 9.73 | 9.24 | 9.26 | 9.26 | 416,600 |
27 Jun 2022 | 9.38 | 9.71 | 9.15 | 9.68 | 9.68 | 400,100 |
24 Jun 2022 | 9.26 | 9.45 | 9.05 | 9.39 | 9.39 | 604,200 |
23 Jun 2022 | 8.70 | 9.16 | 8.70 | 9.12 | 9.12 | 391,800 |
22 Jun 2022 | 8.21 | 8.88 | 8.18 | 8.67 | 8.67 | 352,200 |
21 Jun 2022 | 8.18 | 8.62 | 8.16 | 8.38 | 8.38 | 433,800 |
17 Jun 2022 | 7.84 | 8.28 | 7.80 | 8.04 | 8.04 | 833,300 |
16 Jun 2022 | 7.73 | 7.85 | 7.50 | 7.83 | 7.83 | 336,300 |
15 Jun 2022 | 7.93 | 8.09 | 7.70 | 7.94 | 7.94 | 322,300 |
14 Jun 2022 | 7.85 | 7.85 | 7.43 | 7.80 | 7.80 | 360,800 |
13 Jun 2022 | 7.97 | 8.02 | 7.64 | 7.73 | 7.73 | 445,400 |
10 Jun 2022 | 8.32 | 8.32 | 8.00 | 8.25 | 8.25 | 418,600 |
09 Jun 2022 | 8.73 | 8.75 | 8.40 | 8.50 | 8.50 | 365,600 |
08 Jun 2022 | 8.75 | 9.15 | 8.64 | 8.83 | 8.83 | 522,000 |
07 Jun 2022 | 8.33 | 8.96 | 8.29 | 8.88 | 8.88 | 429,800 |
06 Jun 2022 | 8.85 | 8.97 | 8.23 | 8.42 | 8.42 | 632,900 |
03 Jun 2022 | 8.37 | 8.84 | 8.31 | 8.82 | 8.82 | 448,500 |
02 Jun 2022 | 8.32 | 8.52 | 8.20 | 8.42 | 8.42 | 486,000 |
01 Jun 2022 | 8.37 | 8.48 | 8.21 | 8.34 | 8.34 | 381,600 |
31 May 2022 | 8.21 | 8.51 | 8.04 | 8.32 | 8.32 | 588,900 |
27 May 2022 | 8.06 | 8.29 | 7.89 | 8.24 | 8.24 | 282,000 |
26 May 2022 | 8.14 | 8.14 | 7.77 | 8.01 | 8.01 | 620,300 |
25 May 2022 | 8.14 | 8.19 | 7.89 | 8.10 | 8.10 | 508,900 |
24 May 2022 | 8.41 | 8.45 | 8.06 | 8.27 | 8.27 | 575,400 |
23 May 2022 | 8.75 | 8.75 | 8.26 | 8.55 | 8.55 | 580,800 |
20 May 2022 | 8.65 | 8.91 | 8.37 | 8.68 | 8.68 | 512,900 |
19 May 2022 | 8.30 | 8.71 | 8.17 | 8.53 | 8.53 | 524,400 |
18 May 2022 | 8.63 | 8.84 | 8.23 | 8.37 | 8.37 | 618,600 |
17 May 2022 | 8.51 | 9.00 | 8.42 | 8.94 | 8.94 | 598,700 |
16 May 2022 | 8.47 | 8.55 | 8.09 | 8.42 | 8.42 | 742,400 |
13 May 2022 | 7.82 | 8.40 | 7.69 | 8.40 | 8.40 | 781,500 |
12 May 2022 | 8.53 | 8.56 | 7.48 | 7.61 | 7.61 | 2,343,800 |
11 May 2022 | 9.15 | 9.54 | 8.43 | 8.56 | 8.56 | 1,862,800 |
10 May 2022 | 7.71 | 9.35 | 7.71 | 9.22 | 9.22 | 2,369,400 |
09 May 2022 | 7.84 | 7.96 | 7.40 | 7.45 | 7.45 | 636,800 |
06 May 2022 | 8.45 | 8.45 | 7.96 | 8.04 | 8.04 | 444,100 |
05 May 2022 | 8.72 | 8.72 | 8.23 | 8.45 | 8.45 | 453,700 |
04 May 2022 | 8.70 | 8.81 | 8.25 | 8.80 | 8.80 | 627,100 |
03 May 2022 | 8.71 | 8.89 | 8.48 | 8.69 | 8.69 | 657,100 |
02 May 2022 | 8.73 | 9.15 | 8.54 | 8.70 | 8.70 | 954,200 |
29 Apr 2022 | 9.60 | 9.63 | 8.68 | 8.72 | 8.72 | 1,300,800 |
28 Apr 2022 | 10.30 | 10.30 | 9.38 | 9.57 | 9.57 | 1,037,500 |
27 Apr 2022 | 10.48 | 10.50 | 9.95 | 10.10 | 10.10 | 583,900 |
26 Apr 2022 | 11.35 | 11.35 | 10.50 | 10.51 | 10.51 | 768,500 |
25 Apr 2022 | 11.98 | 12.12 | 11.32 | 11.50 | 11.50 | 1,055,100 |
22 Apr 2022 | 12.57 | 12.86 | 12.11 | 12.12 | 12.12 | 673,500 |
21 Apr 2022 | 13.19 | 13.19 | 12.54 | 12.59 | 12.59 | 826,500 |
20 Apr 2022 | 13.12 | 13.20 | 12.92 | 13.07 | 13.07 | 456,200 |
19 Apr 2022 | 13.23 | 13.40 | 12.77 | 13.14 | 13.14 | 952,100 |
18 Apr 2022 | 13.91 | 13.97 | 13.17 | 13.28 | 13.28 | 647,500 |
14 Apr 2022 | 13.85 | 13.89 | 13.37 | 13.84 | 13.84 | 536,800 |
13 Apr 2022 | 13.31 | 13.91 | 13.31 | 13.82 | 13.82 | 452,500 |
12 Apr 2022 | 13.41 | 13.52 | 13.17 | 13.26 | 13.26 | 513,300 |
11 Apr 2022 | 13.61 | 13.65 | 13.06 | 13.30 | 13.30 | 665,300 |
08 Apr 2022 | 13.69 | 13.90 | 13.51 | 13.77 | 13.77 | 515,500 |
07 Apr 2022 | 12.73 | 13.66 | 12.57 | 13.64 | 13.64 | 632,700 |
06 Apr 2022 | 12.59 | 12.87 | 12.29 | 12.73 | 12.73 | 456,500 |
05 Apr 2022 | 12.65 | 12.82 | 12.27 | 12.63 | 12.63 | 373,100 |
04 Apr 2022 | 12.67 | 12.89 | 12.22 | 12.56 | 12.56 | 542,000 |
01 Apr 2022 | 12.20 | 12.69 | 12.11 | 12.67 | 12.67 | 515,600 |
31 Mar 2022 | 11.91 | 12.20 | 11.91 | 12.15 | 12.15 | 456,500 |
30 Mar 2022 | 12.32 | 12.48 | 11.95 | 12.00 | 12.00 | 611,200 |
29 Mar 2022 | 12.48 | 12.70 | 12.15 | 12.19 | 12.19 | 788,900 |
28 Mar 2022 | 12.41 | 12.65 | 12.21 | 12.34 | 12.34 | 441,800 |
25 Mar 2022 | 12.30 | 12.45 | 12.07 | 12.34 | 12.34 | 328,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |