Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | - | - | - | - | - | - |
18 Aug 2022 | 10.39 | 10.44 | 10.05 | 10.05 | 10.05 | 156,300 |
17 Aug 2022 | 10.43 | 10.47 | 10.34 | 10.34 | 10.34 | 70,000 |
16 Aug 2022 | 10.53 | 10.55 | 10.45 | 10.53 | 10.53 | 82,000 |
15 Aug 2022 | 10.57 | 10.57 | 10.45 | 10.50 | 10.50 | 50,500 |
12 Aug 2022 | 10.55 | 10.60 | 10.47 | 10.56 | 10.56 | 52,700 |
11 Aug 2022 | 10.48 | 10.57 | 10.46 | 10.50 | 10.50 | 78,800 |
10 Aug 2022 | 10.39 | 10.59 | 10.39 | 10.56 | 10.56 | 68,200 |
09 Aug 2022 | 10.25 | 10.38 | 10.17 | 10.32 | 10.32 | 61,100 |
08 Aug 2022 | 10.17 | 10.29 | 10.16 | 10.25 | 10.25 | 73,900 |
05 Aug 2022 | 10.21 | 10.32 | 10.10 | 10.11 | 10.11 | 44,600 |
04 Aug 2022 | 10.31 | 10.36 | 10.27 | 10.30 | 10.30 | 78,500 |
03 Aug 2022 | 10.37 | 10.46 | 10.35 | 10.36 | 10.36 | 71,100 |
02 Aug 2022 | 10.11 | 10.36 | 10.11 | 10.31 | 10.31 | 75,000 |
01 Aug 2022 | 10.02 | 10.11 | 9.94 | 10.11 | 10.11 | 94,600 |
29 Jul 2022 | 9.78 | 9.94 | 9.76 | 9.94 | 9.94 | 57,400 |
28 Jul 2022 | 9.69 | 9.78 | 9.62 | 9.76 | 9.76 | 78,100 |
27 Jul 2022 | 9.57 | 9.63 | 9.55 | 9.63 | 9.63 | 44,000 |
26 Jul 2022 | 9.61 | 9.62 | 9.48 | 9.55 | 9.55 | 67,000 |
25 Jul 2022 | 9.59 | 9.64 | 9.54 | 9.60 | 9.60 | 89,800 |
22 Jul 2022 | 9.53 | 9.61 | 9.51 | 9.57 | 9.57 | 46,200 |
21 Jul 2022 | 9.49 | 9.64 | 9.48 | 9.53 | 9.53 | 143,800 |
20 Jul 2022 | 9.45 | 9.51 | 9.41 | 9.47 | 9.47 | 71,300 |
19 Jul 2022 | 9.41 | 9.47 | 9.36 | 9.47 | 9.47 | 170,000 |
18 Jul 2022 | 9.33 | 9.44 | 9.33 | 9.34 | 9.34 | 67,100 |
15 Jul 2022 | 9.40 | 9.46 | 9.35 | 9.36 | 9.36 | 79,400 |
14 Jul 2022 | 9.35 | 9.42 | 9.30 | 9.42 | 9.42 | 55,800 |
13 Jul 2022 | 9.30 | 9.47 | 9.30 | 9.37 | 9.37 | 51,100 |
12 Jul 2022 | 9.39 | 9.44 | 9.35 | 9.42 | 9.42 | 97,200 |
11 Jul 2022 | 9.41 | 9.57 | 9.40 | 9.40 | 9.40 | 81,200 |
08 Jul 2022 | 9.50 | 9.56 | 9.46 | 9.52 | 9.52 | 48,700 |
07 Jul 2022 | 9.44 | 9.51 | 9.40 | 9.51 | 9.51 | 58,300 |
06 Jul 2022 | 9.38 | 9.47 | 9.35 | 9.38 | 9.38 | 59,600 |
05 Jul 2022 | 9.64 | 9.64 | 9.30 | 9.41 | 9.41 | 175,400 |
01 Jul 2022 | 9.66 | 9.75 | 9.57 | 9.62 | 9.62 | 118,400 |
30 Jun 2022 | 9.50 | 9.57 | 9.41 | 9.57 | 9.57 | 177,500 |
29 Jun 2022 | 9.53 | 9.59 | 9.50 | 9.53 | 9.53 | 81,000 |
28 Jun 2022 | 9.62 | 9.67 | 9.50 | 9.50 | 9.50 | 101,000 |
27 Jun 2022 | 9.62 | 9.67 | 9.53 | 9.55 | 9.55 | 102,000 |
24 Jun 2022 | 9.45 | 9.57 | 9.42 | 9.55 | 9.55 | 59,400 |
23 Jun 2022 | 9.35 | 9.41 | 9.28 | 9.40 | 9.40 | 111,800 |
22 Jun 2022 | 9.08 | 9.33 | 9.08 | 9.28 | 9.28 | 142,300 |
21 Jun 2022 | 9.19 | 9.29 | 9.15 | 9.17 | 9.17 | 64,200 |
17 Jun 2022 | 9.01 | 9.11 | 9.01 | 9.11 | 9.11 | 48,000 |
16 Jun 2022 | 9.28 | 9.28 | 8.99 | 8.99 | 8.99 | 118,300 |
15 Jun 2022 | 9.41 | 9.47 | 9.28 | 9.37 | 9.37 | 71,100 |
14 Jun 2022 | 9.30 | 9.41 | 9.19 | 9.36 | 9.36 | 101,500 |
13 Jun 2022 | 9.50 | 9.55 | 9.15 | 9.31 | 9.31 | 126,200 |
10 Jun 2022 | 9.75 | 9.75 | 9.62 | 9.65 | 9.65 | 64,300 |
09 Jun 2022 | 9.94 | 9.97 | 9.87 | 9.91 | 9.91 | 101,800 |
08 Jun 2022 | 9.99 | 9.99 | 9.91 | 9.94 | 9.94 | 44,000 |
07 Jun 2022 | 9.97 | 10.01 | 9.95 | 9.99 | 9.99 | 76,300 |
06 Jun 2022 | 10.01 | 10.01 | 9.96 | 9.97 | 9.97 | 70,100 |
03 Jun 2022 | 9.99 | 9.99 | 9.91 | 9.98 | 9.98 | 77,600 |
02 Jun 2022 | 10.05 | 10.08 | 9.95 | 9.99 | 9.99 | 145,300 |
01 Jun 2022 | 9.96 | 10.10 | 9.88 | 10.07 | 10.07 | 187,600 |
31 May 2022 | 9.88 | 9.90 | 9.82 | 9.90 | 9.90 | 69,400 |
27 May 2022 | 9.79 | 9.88 | 9.61 | 9.88 | 9.88 | 91,000 |
26 May 2022 | 9.45 | 9.65 | 9.45 | 9.59 | 9.59 | 112,400 |
25 May 2022 | 9.44 | 9.46 | 9.36 | 9.44 | 9.44 | 98,900 |
24 May 2022 | 9.35 | 9.39 | 9.32 | 9.38 | 9.38 | 155,000 |
23 May 2022 | 9.35 | 9.42 | 9.35 | 9.35 | 9.35 | 70,900 |
20 May 2022 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | 98,700 |
19 May 2022 | 9.20 | 9.31 | 9.17 | 9.29 | 9.29 | 112,500 |
18 May 2022 | 9.21 | 9.23 | 9.12 | 9.20 | 9.20 | 39,100 |
17 May 2022 | 9.18 | 9.27 | 9.05 | 9.24 | 9.24 | 66,000 |
16 May 2022 | 9.11 | 9.18 | 9.07 | 9.18 | 9.18 | 72,100 |
13 May 2022 | 9.15 | 9.16 | 9.06 | 9.11 | 9.11 | 135,300 |
12 May 2022 | 9.23 | 9.26 | 9.05 | 9.09 | 9.09 | 161,500 |
11 May 2022 | 9.35 | 9.46 | 9.33 | 9.38 | 9.38 | 63,800 |
10 May 2022 | 9.41 | 9.46 | 9.28 | 9.38 | 9.38 | 63,600 |
09 May 2022 | 9.45 | 9.46 | 9.29 | 9.33 | 9.33 | 114,000 |
06 May 2022 | 9.63 | 9.64 | 9.45 | 9.52 | 9.52 | 121,800 |
05 May 2022 | 9.85 | 9.98 | 9.62 | 9.63 | 9.63 | 153,700 |
04 May 2022 | 9.81 | 9.95 | 9.75 | 9.92 | 9.92 | 57,000 |
03 May 2022 | 9.82 | 9.86 | 9.78 | 9.82 | 9.82 | 74,500 |
02 May 2022 | 9.86 | 9.87 | 9.76 | 9.82 | 9.82 | 154,600 |
29 Apr 2022 | 10.04 | 10.04 | 9.74 | 9.79 | 9.79 | 142,900 |
28 Apr 2022 | 10.04 | 10.04 | 9.92 | 9.99 | 9.99 | 52,200 |
27 Apr 2022 | 9.93 | 10.00 | 9.91 | 9.93 | 9.93 | 51,700 |
26 Apr 2022 | 9.94 | 10.03 | 9.91 | 9.92 | 9.92 | 44,700 |
25 Apr 2022 | 10.06 | 10.06 | 9.94 | 9.98 | 9.98 | 82,700 |
22 Apr 2022 | 10.14 | 10.14 | 9.98 | 9.99 | 9.99 | 82,900 |
21 Apr 2022 | 10.21 | 10.21 | 10.05 | 10.06 | 10.06 | 43,400 |
20 Apr 2022 | 10.10 | 10.14 | 10.07 | 10.11 | 10.11 | 104,200 |
19 Apr 2022 | 10.00 | 10.08 | 9.98 | 10.08 | 10.08 | 67,700 |
18 Apr 2022 | 9.99 | 10.04 | 9.97 | 10.02 | 10.02 | 91,700 |
14 Apr 2022 | 10.09 | 10.09 | 9.97 | 9.99 | 9.99 | 86,200 |
13 Apr 2022 | 10.10 | 10.14 | 10.05 | 10.07 | 10.07 | 98,400 |
12 Apr 2022 | 10.04 | 10.26 | 10.04 | 10.10 | 10.10 | 98,900 |
11 Apr 2022 | 10.17 | 10.17 | 10.01 | 10.01 | 10.01 | 126,800 |
08 Apr 2022 | 10.36 | 10.36 | 10.27 | 10.28 | 10.28 | 64,400 |
07 Apr 2022 | 10.34 | 10.36 | 10.30 | 10.36 | 10.36 | 56,900 |
06 Apr 2022 | 10.43 | 10.43 | 10.29 | 10.35 | 10.35 | 68,100 |
05 Apr 2022 | 10.58 | 10.66 | 10.46 | 10.49 | 10.49 | 128,500 |
04 Apr 2022 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | 133,700 |
01 Apr 2022 | 10.56 | 10.56 | 10.50 | 10.54 | 10.54 | 266,400 |
31 Mar 2022 | 10.30 | 10.41 | 10.25 | 10.41 | 10.41 | 234,100 |
30 Mar 2022 | 10.24 | 10.28 | 10.22 | 10.25 | 10.25 | 139,300 |
29 Mar 2022 | 10.21 | 10.25 | 10.18 | 10.21 | 10.21 | 145,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |