Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 10.53 | 10.84 | 10.38 | 10.67 | 10.67 | 1,781,860 |
16 Aug 2022 | 10.73 | 10.99 | 10.63 | 10.75 | 10.75 | 3,001,400 |
15 Aug 2022 | 10.53 | 10.87 | 10.41 | 10.81 | 10.81 | 2,248,200 |
12 Aug 2022 | 10.31 | 10.81 | 10.30 | 10.73 | 10.73 | 2,741,500 |
11 Aug 2022 | 10.14 | 10.28 | 9.93 | 10.04 | 10.04 | 2,991,400 |
10 Aug 2022 | 9.56 | 10.12 | 9.49 | 10.07 | 10.07 | 3,675,500 |
09 Aug 2022 | 9.57 | 9.60 | 9.24 | 9.24 | 9.24 | 3,031,300 |
08 Aug 2022 | 9.72 | 9.98 | 9.60 | 9.66 | 9.66 | 2,842,800 |
05 Aug 2022 | 9.42 | 9.78 | 9.14 | 9.70 | 9.70 | 4,425,700 |
04 Aug 2022 | 9.80 | 9.99 | 9.38 | 9.83 | 9.83 | 5,144,000 |
03 Aug 2022 | 9.52 | 9.72 | 9.36 | 9.68 | 9.68 | 5,579,200 |
02 Aug 2022 | 9.17 | 9.52 | 9.07 | 9.44 | 9.44 | 4,292,600 |
01 Aug 2022 | 8.91 | 9.31 | 8.84 | 9.29 | 9.29 | 3,361,100 |
29 Jul 2022 | 8.90 | 9.14 | 8.60 | 9.03 | 9.03 | 3,505,100 |
28 Jul 2022 | 8.39 | 8.91 | 8.27 | 8.90 | 8.90 | 4,047,500 |
27 Jul 2022 | 8.05 | 8.51 | 8.03 | 8.41 | 8.41 | 5,968,400 |
26 Jul 2022 | 7.74 | 7.96 | 7.68 | 7.90 | 7.90 | 2,264,900 |
25 Jul 2022 | 7.63 | 7.85 | 7.41 | 7.84 | 7.84 | 4,051,100 |
22 Jul 2022 | 7.55 | 7.66 | 7.41 | 7.61 | 7.61 | 3,230,400 |
21 Jul 2022 | 7.12 | 7.57 | 7.08 | 7.56 | 7.56 | 3,466,000 |
20 Jul 2022 | 6.86 | 7.11 | 6.76 | 7.10 | 7.10 | 3,853,900 |
19 Jul 2022 | 6.59 | 6.94 | 6.48 | 6.84 | 6.84 | 4,303,500 |
18 Jul 2022 | 6.65 | 6.73 | 6.35 | 6.42 | 6.42 | 2,429,300 |
15 Jul 2022 | 6.19 | 6.48 | 6.09 | 6.47 | 6.47 | 2,036,500 |
14 Jul 2022 | 6.03 | 6.08 | 5.89 | 6.00 | 6.00 | 2,345,100 |
13 Jul 2022 | 5.87 | 6.24 | 5.87 | 6.21 | 6.21 | 1,460,100 |
12 Jul 2022 | 6.08 | 6.41 | 6.04 | 6.24 | 6.24 | 1,893,200 |
11 Jul 2022 | 6.17 | 6.32 | 6.04 | 6.05 | 6.05 | 1,389,700 |
08 Jul 2022 | 6.28 | 6.40 | 6.19 | 6.31 | 6.31 | 1,781,200 |
07 Jul 2022 | 6.23 | 6.47 | 6.19 | 6.34 | 6.34 | 1,921,300 |
06 Jul 2022 | 6.28 | 6.43 | 6.13 | 6.13 | 6.13 | 2,198,200 |
05 Jul 2022 | 5.77 | 6.32 | 5.56 | 6.32 | 6.32 | 3,650,800 |
01 Jul 2022 | 6.03 | 6.13 | 5.67 | 5.98 | 5.98 | 5,189,400 |
30 Jun 2022 | 6.04 | 6.20 | 5.82 | 6.12 | 6.12 | 4,543,400 |
29 Jun 2022 | 6.39 | 6.40 | 6.00 | 6.22 | 6.22 | 4,136,600 |
28 Jun 2022 | 7.20 | 7.32 | 6.44 | 6.45 | 6.45 | 3,706,400 |
27 Jun 2022 | 6.97 | 7.20 | 6.76 | 7.16 | 7.16 | 4,380,900 |
24 Jun 2022 | 6.80 | 7.19 | 6.72 | 6.86 | 6.86 | 26,832,600 |
23 Jun 2022 | 6.65 | 6.75 | 6.42 | 6.70 | 6.70 | 3,639,500 |
22 Jun 2022 | 6.69 | 7.01 | 6.59 | 6.67 | 6.67 | 4,061,600 |
21 Jun 2022 | 7.10 | 7.14 | 6.86 | 6.91 | 6.91 | 4,109,300 |
17 Jun 2022 | 6.60 | 7.08 | 6.36 | 6.99 | 6.99 | 5,297,700 |
16 Jun 2022 | 7.31 | 7.35 | 6.51 | 6.59 | 6.59 | 4,278,000 |
15 Jun 2022 | 6.95 | 7.76 | 6.94 | 7.65 | 7.65 | 4,873,200 |
14 Jun 2022 | 7.12 | 7.19 | 6.80 | 6.91 | 6.91 | 3,438,300 |
13 Jun 2022 | 7.24 | 7.32 | 7.00 | 7.08 | 7.08 | 3,569,600 |
10 Jun 2022 | 8.09 | 8.16 | 7.52 | 7.53 | 7.53 | 3,621,000 |
09 Jun 2022 | 8.60 | 8.64 | 8.33 | 8.36 | 8.36 | 2,343,700 |
08 Jun 2022 | 8.49 | 8.81 | 8.39 | 8.67 | 8.67 | 3,997,800 |
07 Jun 2022 | 8.33 | 8.46 | 8.11 | 8.41 | 8.41 | 2,913,000 |
06 Jun 2022 | 8.40 | 8.72 | 8.36 | 8.53 | 8.53 | 5,254,000 |
03 Jun 2022 | 8.31 | 8.31 | 8.04 | 8.05 | 8.05 | 2,377,100 |
02 Jun 2022 | 7.78 | 8.42 | 7.78 | 8.34 | 8.34 | 4,669,000 |
01 Jun 2022 | 7.59 | 7.89 | 7.52 | 7.83 | 7.83 | 4,662,800 |
31 May 2022 | 7.44 | 7.66 | 7.26 | 7.51 | 7.51 | 4,354,200 |
27 May 2022 | 7.35 | 7.54 | 7.32 | 7.44 | 7.44 | 2,284,200 |
26 May 2022 | 7.04 | 7.35 | 6.97 | 7.27 | 7.27 | 2,700,900 |
25 May 2022 | 6.52 | 7.03 | 6.50 | 7.01 | 7.01 | 2,734,500 |
24 May 2022 | 6.66 | 6.72 | 6.38 | 6.58 | 6.58 | 3,671,300 |
23 May 2022 | 6.86 | 7.15 | 6.66 | 6.81 | 6.81 | 1,823,700 |
20 May 2022 | 6.92 | 6.96 | 6.42 | 6.78 | 6.78 | 2,607,900 |
19 May 2022 | 6.82 | 6.98 | 6.69 | 6.82 | 6.82 | 2,728,400 |
18 May 2022 | 7.25 | 7.30 | 6.91 | 6.95 | 6.95 | 2,462,400 |
17 May 2022 | 7.14 | 7.48 | 7.14 | 7.37 | 7.37 | 3,933,400 |
16 May 2022 | 7.12 | 7.28 | 6.96 | 7.01 | 7.01 | 3,726,000 |
13 May 2022 | 6.81 | 7.25 | 6.71 | 7.20 | 7.20 | 5,648,700 |
12 May 2022 | 6.66 | 6.76 | 6.32 | 6.62 | 6.62 | 6,391,600 |
11 May 2022 | 7.02 | 7.46 | 6.69 | 6.70 | 6.70 | 4,948,100 |
10 May 2022 | 6.81 | 7.16 | 6.57 | 7.04 | 7.04 | 4,579,600 |
09 May 2022 | 7.31 | 7.32 | 6.63 | 6.65 | 6.65 | 4,804,600 |
06 May 2022 | 7.24 | 7.82 | 7.06 | 7.60 | 7.60 | 9,295,500 |
05 May 2022 | 7.37 | 8.19 | 7.05 | 7.31 | 7.31 | 9,738,000 |
04 May 2022 | 6.40 | 6.54 | 6.12 | 6.54 | 6.54 | 6,806,000 |
03 May 2022 | 6.34 | 6.44 | 6.14 | 6.39 | 6.39 | 3,930,900 |
02 May 2022 | 5.99 | 6.31 | 5.94 | 6.30 | 6.30 | 4,005,200 |
29 Apr 2022 | 6.28 | 6.45 | 6.00 | 6.03 | 6.03 | 3,721,800 |
28 Apr 2022 | 6.23 | 6.38 | 6.01 | 6.32 | 6.32 | 3,885,600 |
27 Apr 2022 | 6.25 | 6.39 | 6.11 | 6.14 | 6.14 | 2,835,700 |
26 Apr 2022 | 6.54 | 6.66 | 6.22 | 6.33 | 6.33 | 3,262,400 |
25 Apr 2022 | 6.35 | 6.66 | 6.25 | 6.63 | 6.63 | 3,624,200 |
22 Apr 2022 | 6.34 | 6.48 | 6.18 | 6.40 | 6.40 | 3,787,900 |
21 Apr 2022 | 6.73 | 6.78 | 6.27 | 6.33 | 6.33 | 3,347,300 |
20 Apr 2022 | 6.69 | 6.75 | 6.48 | 6.59 | 6.59 | 3,199,200 |
19 Apr 2022 | 6.21 | 6.62 | 6.18 | 6.58 | 6.58 | 3,457,400 |
18 Apr 2022 | 6.47 | 6.47 | 6.19 | 6.21 | 6.21 | 4,083,300 |
14 Apr 2022 | 6.68 | 6.80 | 6.39 | 6.46 | 6.46 | 4,306,500 |
13 Apr 2022 | 6.63 | 6.89 | 6.56 | 6.74 | 6.74 | 2,607,700 |
12 Apr 2022 | 6.71 | 7.00 | 6.59 | 6.66 | 6.66 | 5,137,500 |
11 Apr 2022 | 6.44 | 7.05 | 6.43 | 6.66 | 6.66 | 5,398,000 |
08 Apr 2022 | 6.80 | 7.06 | 6.57 | 6.87 | 6.87 | 4,067,700 |
07 Apr 2022 | 6.80 | 6.87 | 6.40 | 6.80 | 6.80 | 7,807,700 |
06 Apr 2022 | 7.14 | 7.19 | 6.71 | 6.83 | 6.83 | 4,625,300 |
05 Apr 2022 | 7.65 | 7.83 | 7.22 | 7.27 | 7.27 | 4,734,300 |
04 Apr 2022 | 7.69 | 7.87 | 7.66 | 7.72 | 7.72 | 3,332,900 |
01 Apr 2022 | 7.62 | 7.77 | 7.34 | 7.69 | 7.69 | 5,306,800 |
31 Mar 2022 | 7.82 | 8.01 | 7.77 | 7.88 | 7.88 | 3,623,500 |
30 Mar 2022 | 8.11 | 8.30 | 7.83 | 7.86 | 7.86 | 2,411,000 |
29 Mar 2022 | 7.87 | 8.32 | 7.85 | 8.15 | 8.15 | 3,822,100 |
28 Mar 2022 | 7.87 | 7.88 | 7.51 | 7.64 | 7.64 | 4,029,800 |
25 Mar 2022 | 7.87 | 8.11 | 7.69 | 7.90 | 7.90 | 5,780,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |