Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 6.41 | 6.64 | 6.40 | 6.64 | 6.64 | 768,899 |
10 Aug 2022 | 6.54 | 6.54 | 6.26 | 6.41 | 6.41 | 679,500 |
09 Aug 2022 | 6.47 | 6.61 | 6.29 | 6.43 | 6.43 | 614,300 |
08 Aug 2022 | 6.15 | 6.50 | 6.06 | 6.42 | 6.42 | 1,389,900 |
05 Aug 2022 | 5.82 | 6.11 | 5.70 | 6.10 | 6.10 | 1,516,800 |
04 Aug 2022 | 5.79 | 6.03 | 5.79 | 5.92 | 5.92 | 818,100 |
03 Aug 2022 | 5.54 | 5.85 | 5.37 | 5.77 | 5.77 | 1,075,000 |
02 Aug 2022 | 5.80 | 6.06 | 5.58 | 5.87 | 5.87 | 878,300 |
01 Aug 2022 | 5.75 | 5.79 | 5.29 | 5.45 | 5.45 | 2,321,000 |
29 Jul 2022 | 6.09 | 6.09 | 5.70 | 5.77 | 5.77 | 862,200 |
28 Jul 2022 | 6.15 | 6.17 | 5.85 | 6.03 | 6.03 | 347,900 |
27 Jul 2022 | 6.15 | 6.18 | 5.96 | 6.13 | 6.13 | 390,700 |
26 Jul 2022 | 6.23 | 6.35 | 5.93 | 6.10 | 6.10 | 523,000 |
25 Jul 2022 | 6.19 | 6.29 | 6.10 | 6.26 | 6.26 | 411,200 |
22 Jul 2022 | 6.45 | 6.47 | 6.20 | 6.21 | 6.21 | 350,700 |
21 Jul 2022 | 6.51 | 6.53 | 6.33 | 6.45 | 6.45 | 413,000 |
20 Jul 2022 | 6.58 | 6.89 | 6.43 | 6.58 | 6.58 | 435,900 |
19 Jul 2022 | 6.58 | 6.60 | 6.36 | 6.55 | 6.55 | 520,500 |
18 Jul 2022 | 6.71 | 6.83 | 6.49 | 6.50 | 6.50 | 388,100 |
15 Jul 2022 | 6.84 | 6.84 | 6.43 | 6.71 | 6.71 | 455,600 |
14 Jul 2022 | 6.69 | 6.81 | 6.48 | 6.74 | 6.74 | 531,100 |
13 Jul 2022 | 6.35 | 6.92 | 6.24 | 6.77 | 6.77 | 506,100 |
12 Jul 2022 | 6.24 | 6.51 | 6.01 | 6.43 | 6.43 | 443,500 |
11 Jul 2022 | 6.56 | 6.58 | 6.12 | 6.26 | 6.26 | 526,700 |
08 Jul 2022 | 6.45 | 6.74 | 6.38 | 6.67 | 6.67 | 369,600 |
07 Jul 2022 | 6.66 | 6.78 | 6.49 | 6.56 | 6.56 | 498,500 |
06 Jul 2022 | 6.85 | 7.13 | 6.59 | 6.69 | 6.69 | 753,000 |
05 Jul 2022 | 6.37 | 7.03 | 6.24 | 6.99 | 6.99 | 1,040,400 |
01 Jul 2022 | 6.30 | 6.47 | 6.12 | 6.45 | 6.45 | 610,600 |
30 Jun 2022 | 6.55 | 6.61 | 6.18 | 6.36 | 6.36 | 755,200 |
29 Jun 2022 | 6.25 | 6.70 | 6.19 | 6.67 | 6.67 | 765,800 |
28 Jun 2022 | 6.46 | 6.69 | 6.08 | 6.27 | 6.27 | 648,800 |
27 Jun 2022 | 6.52 | 6.63 | 6.39 | 6.55 | 6.55 | 689,400 |
24 Jun 2022 | 6.38 | 6.59 | 6.32 | 6.47 | 6.47 | 1,218,000 |
23 Jun 2022 | 5.67 | 6.31 | 5.67 | 6.29 | 6.29 | 1,063,900 |
22 Jun 2022 | 5.66 | 5.99 | 5.55 | 5.65 | 5.65 | 729,500 |
21 Jun 2022 | 5.70 | 5.90 | 5.58 | 5.81 | 5.81 | 1,017,700 |
17 Jun 2022 | 4.91 | 5.64 | 4.84 | 5.60 | 5.60 | 1,947,100 |
16 Jun 2022 | 5.18 | 5.28 | 4.90 | 4.92 | 4.92 | 975,100 |
15 Jun 2022 | 5.26 | 5.39 | 5.01 | 5.33 | 5.33 | 1,205,800 |
14 Jun 2022 | 5.33 | 5.33 | 5.04 | 5.20 | 5.20 | 698,300 |
13 Jun 2022 | 5.24 | 5.33 | 5.03 | 5.31 | 5.31 | 688,400 |
10 Jun 2022 | 5.60 | 5.70 | 5.40 | 5.47 | 5.47 | 590,800 |
09 Jun 2022 | 6.03 | 6.09 | 5.70 | 5.73 | 5.73 | 672,500 |
08 Jun 2022 | 6.23 | 6.56 | 6.06 | 6.10 | 6.10 | 1,237,200 |
07 Jun 2022 | 5.78 | 6.20 | 5.78 | 6.20 | 6.20 | 597,700 |
06 Jun 2022 | 5.92 | 6.13 | 5.82 | 5.83 | 5.83 | 701,200 |
03 Jun 2022 | 5.45 | 5.83 | 5.45 | 5.83 | 5.83 | 741,200 |
02 Jun 2022 | 5.43 | 5.71 | 5.36 | 5.62 | 5.62 | 629,600 |
01 Jun 2022 | 5.72 | 5.74 | 5.28 | 5.42 | 5.42 | 879,300 |
31 May 2022 | 5.84 | 5.97 | 5.61 | 5.70 | 5.70 | 608,300 |
27 May 2022 | 5.51 | 5.85 | 5.38 | 5.80 | 5.80 | 563,300 |
26 May 2022 | 5.69 | 5.69 | 5.48 | 5.51 | 5.51 | 717,600 |
25 May 2022 | 5.78 | 5.79 | 5.46 | 5.63 | 5.63 | 818,500 |
24 May 2022 | 6.03 | 6.09 | 5.75 | 5.79 | 5.79 | 892,100 |
23 May 2022 | 6.35 | 6.49 | 6.15 | 6.18 | 6.18 | 745,900 |
20 May 2022 | 6.26 | 6.52 | 6.01 | 6.31 | 6.31 | 807,000 |
19 May 2022 | 5.98 | 6.29 | 5.97 | 6.18 | 6.18 | 874,400 |
18 May 2022 | 6.32 | 6.45 | 6.03 | 6.07 | 6.07 | 1,477,500 |
17 May 2022 | 5.97 | 6.56 | 5.83 | 6.52 | 6.52 | 1,808,300 |
16 May 2022 | 5.76 | 6.14 | 5.75 | 5.89 | 5.89 | 1,496,100 |
13 May 2022 | 5.32 | 5.81 | 5.17 | 5.78 | 5.78 | 1,277,900 |
12 May 2022 | 4.78 | 5.26 | 4.66 | 5.24 | 5.24 | 1,395,200 |
11 May 2022 | 5.12 | 5.12 | 4.78 | 4.83 | 4.83 | 1,527,000 |
10 May 2022 | 5.34 | 5.49 | 5.02 | 5.13 | 5.13 | 1,967,300 |
09 May 2022 | 5.41 | 5.52 | 5.19 | 5.33 | 5.33 | 1,439,700 |
06 May 2022 | 6.04 | 6.08 | 5.48 | 5.51 | 5.51 | 2,033,700 |
05 May 2022 | 6.56 | 7.05 | 6.08 | 6.12 | 6.12 | 5,828,500 |
04 May 2022 | 6.66 | 6.66 | 6.08 | 6.38 | 6.38 | 1,731,500 |
03 May 2022 | 5.80 | 6.56 | 5.69 | 6.53 | 6.53 | 2,331,100 |
02 May 2022 | 5.69 | 5.99 | 5.64 | 5.73 | 5.73 | 1,130,000 |
29 Apr 2022 | 5.50 | 5.74 | 5.48 | 5.68 | 5.68 | 1,134,100 |
28 Apr 2022 | 5.50 | 5.53 | 5.10 | 5.51 | 5.51 | 1,606,000 |
27 Apr 2022 | 5.21 | 5.59 | 5.12 | 5.46 | 5.46 | 1,713,400 |
26 Apr 2022 | 5.15 | 5.29 | 5.10 | 5.22 | 5.22 | 1,134,800 |
25 Apr 2022 | 4.78 | 5.22 | 4.71 | 5.20 | 5.20 | 1,267,100 |
22 Apr 2022 | 4.70 | 4.82 | 4.59 | 4.78 | 4.78 | 766,300 |
21 Apr 2022 | 4.80 | 5.11 | 4.68 | 4.77 | 4.77 | 986,400 |
20 Apr 2022 | 4.83 | 4.90 | 4.64 | 4.77 | 4.77 | 976,600 |
19 Apr 2022 | 5.00 | 5.01 | 4.68 | 4.81 | 4.81 | 1,156,000 |
18 Apr 2022 | 5.79 | 5.79 | 5.02 | 5.03 | 5.03 | 2,759,800 |
14 Apr 2022 | 5.99 | 6.10 | 5.63 | 5.89 | 5.89 | 1,546,200 |
13 Apr 2022 | 5.53 | 6.00 | 5.48 | 5.98 | 5.98 | 1,395,100 |
12 Apr 2022 | 5.65 | 5.80 | 5.52 | 5.57 | 5.57 | 1,463,500 |
11 Apr 2022 | 5.54 | 5.70 | 5.22 | 5.61 | 5.61 | 1,207,500 |
08 Apr 2022 | 5.59 | 5.76 | 5.37 | 5.60 | 5.60 | 1,007,300 |
07 Apr 2022 | 5.66 | 5.73 | 5.46 | 5.62 | 5.62 | 860,500 |
06 Apr 2022 | 5.27 | 5.69 | 5.20 | 5.66 | 5.66 | 978,300 |
05 Apr 2022 | 5.25 | 5.48 | 5.14 | 5.38 | 5.38 | 1,463,200 |
04 Apr 2022 | 5.00 | 5.36 | 4.94 | 5.25 | 5.25 | 1,419,000 |
01 Apr 2022 | 4.74 | 5.00 | 4.61 | 4.96 | 4.96 | 945,600 |
31 Mar 2022 | 4.88 | 4.95 | 4.59 | 4.64 | 4.64 | 755,400 |
30 Mar 2022 | 5.00 | 5.23 | 4.86 | 4.89 | 4.89 | 556,700 |
29 Mar 2022 | 4.75 | 5.04 | 4.75 | 4.96 | 4.96 | 826,700 |
28 Mar 2022 | 4.88 | 5.00 | 4.62 | 4.74 | 4.74 | 647,200 |
25 Mar 2022 | 5.11 | 5.16 | 4.82 | 4.90 | 4.90 | 689,700 |
24 Mar 2022 | 5.25 | 5.26 | 5.04 | 5.10 | 5.10 | 815,800 |
23 Mar 2022 | 5.50 | 5.66 | 5.20 | 5.23 | 5.23 | 1,208,800 |
22 Mar 2022 | 5.54 | 5.63 | 5.42 | 5.56 | 5.56 | 1,177,200 |
21 Mar 2022 | 4.99 | 5.61 | 4.86 | 5.53 | 5.53 | 1,947,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |