Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 8.1666 | 8.1847 | 8.1616 | 8.1650 | 8.1650 | - |
15 Aug 2022 | 8.1710 | 8.1908 | 8.1487 | 8.1703 | 8.1703 | - |
12 Aug 2022 | 8.2166 | 8.2166 | 8.1200 | 8.2166 | 8.2166 | - |
11 Aug 2022 | 8.2006 | 8.2413 | 8.1507 | 8.2024 | 8.2024 | - |
10 Aug 2022 | 8.1400 | 8.2427 | 8.1110 | 8.1431 | 8.1431 | - |
09 Aug 2022 | 8.1436 | 8.1765 | 8.1165 | 8.1436 | 8.1436 | - |
08 Aug 2022 | 8.1539 | 8.1872 | 8.1278 | 8.1041 | 8.1041 | - |
05 Aug 2022 | 8.1953 | 8.1955 | 8.1081 | 8.1953 | 8.1953 | - |
04 Aug 2022 | 8.1923 | 8.2257 | 8.1436 | 8.1919 | 8.1919 | - |
03 Aug 2022 | 8.1912 | 8.2278 | 8.1701 | 8.2011 | 8.2011 | - |
02 Aug 2022 | 8.2858 | 8.3009 | 8.1730 | 8.2858 | 8.2858 | - |
01 Aug 2022 | 8.1982 | 8.3032 | 8.1982 | 8.1963 | 8.1963 | - |
29 Jul 2022 | 8.2005 | 8.2375 | 8.1326 | 8.2005 | 8.2005 | - |
28 Jul 2022 | 8.2042 | 8.2109 | 8.1101 | 8.2109 | 8.2109 | - |
27 Jul 2022 | 8.1310 | 8.1484 | 8.0783 | 8.1310 | 8.1310 | - |
26 Jul 2022 | 8.1237 | 8.1466 | 8.0402 | 8.1244 | 8.1244 | - |
25 Jul 2022 | 8.0883 | 8.1465 | 8.0714 | 8.0876 | 8.0876 | - |
22 Jul 2022 | 8.1071 | 8.1273 | 8.0146 | 8.1037 | 8.1037 | - |
21 Jul 2022 | 8.0812 | 8.1003 | 8.0237 | 8.0812 | 8.0812 | - |
20 Jul 2022 | 8.0854 | 8.1089 | 8.0207 | 8.0854 | 8.0854 | - |
19 Jul 2022 | 8.0505 | 8.1116 | 8.0128 | 8.0458 | 8.0458 | - |
18 Jul 2022 | 8.0156 | 8.0933 | 8.0073 | 8.0045 | 8.0045 | - |
15 Jul 2022 | 7.9777 | 8.0089 | 7.9375 | 7.9777 | 7.9777 | - |
14 Jul 2022 | 7.9714 | 7.9945 | 7.9504 | 7.9714 | 7.9714 | - |
13 Jul 2022 | 7.9767 | 8.0226 | 7.9259 | 7.9767 | 7.9767 | - |
12 Jul 2022 | 7.9805 | 7.9936 | 7.9420 | 7.9805 | 7.9805 | - |
11 Jul 2022 | 8.0522 | 8.0522 | 7.9559 | 8.0426 | 8.0426 | - |
08 Jul 2022 | 8.0474 | 8.0715 | 7.9821 | 8.0474 | 8.0474 | - |
07 Jul 2022 | 7.9841 | 8.0438 | 7.9836 | 7.9839 | 7.9839 | - |
06 Jul 2022 | 8.0247 | 8.0286 | 7.9592 | 8.0156 | 8.0156 | - |
05 Jul 2022 | 8.1015 | 8.1081 | 7.9878 | 8.1015 | 8.1015 | - |
04 Jul 2022 | 8.0971 | 8.1258 | 8.0855 | 8.0954 | 8.0954 | - |
01 Jul 2022 | 8.1416 | 8.1416 | 8.0024 | 8.1416 | 8.1416 | - |
30 Jun 2022 | 8.1093 | 8.1564 | 8.0645 | 8.1093 | 8.1093 | - |
29 Jun 2022 | 8.1615 | 8.1755 | 8.1011 | 8.1615 | 8.1615 | - |
28 Jun 2022 | 8.1968 | 8.2107 | 8.1391 | 8.1968 | 8.1968 | - |
27 Jun 2022 | 8.1968 | 8.2311 | 8.1474 | 8.2026 | 8.2026 | - |
24 Jun 2022 | 8.2005 | 8.2288 | 8.1494 | 8.2005 | 8.2005 | - |
23 Jun 2022 | 8.2012 | 8.2196 | 8.1300 | 8.2073 | 8.2073 | - |
22 Jun 2022 | 8.1922 | 8.2359 | 8.1597 | 8.1996 | 8.1996 | - |
21 Jun 2022 | 8.1857 | 8.2341 | 8.1502 | 8.1857 | 8.1857 | - |
20 Jun 2022 | 8.2030 | 8.2030 | 8.1563 | 8.2325 | 8.2325 | - |
17 Jun 2022 | 8.2663 | 8.2663 | 8.1581 | 8.2663 | 8.2663 | - |
16 Jun 2022 | 8.1672 | 8.2600 | 8.0491 | 8.1570 | 8.1570 | - |
15 Jun 2022 | 8.0781 | 8.1184 | 8.0530 | 8.0771 | 8.0771 | - |
14 Jun 2022 | 8.1849 | 8.2038 | 8.0794 | 8.1849 | 8.1849 | - |
13 Jun 2022 | 8.2495 | 8.2593 | 8.1889 | 8.2481 | 8.2481 | - |
10 Jun 2022 | 8.3482 | 8.3533 | 8.2617 | 8.3495 | 8.3495 | - |
09 Jun 2022 | 8.3681 | 8.3826 | 8.2994 | 8.3681 | 8.3681 | - |
08 Jun 2022 | 8.3853 | 8.3869 | 8.3077 | 8.3868 | 8.3868 | - |
07 Jun 2022 | 8.3237 | 8.3795 | 8.2720 | 8.3237 | 8.3237 | - |
06 Jun 2022 | 8.3049 | 8.3423 | 8.2997 | 8.3144 | 8.3144 | - |
03 Jun 2022 | 8.3681 | 8.3691 | 8.3139 | 8.3681 | 8.3681 | - |
02 Jun 2022 | 8.3350 | 8.3733 | 8.3093 | 8.3350 | 8.3350 | - |
01 Jun 2022 | 8.3994 | 8.4225 | 8.3174 | 8.3994 | 8.3994 | - |
31 May 2022 | 8.4145 | 8.4145 | 8.3237 | 8.4116 | 8.4116 | - |
30 May 2022 | 8.4465 | 8.4465 | 8.3849 | 8.4483 | 8.4483 | - |
27 May 2022 | 8.4705 | 8.5168 | 8.4310 | 8.4705 | 8.4705 | - |
26 May 2022 | 8.4125 | 8.4823 | 8.4094 | 8.4125 | 8.4125 | - |
25 May 2022 | 8.3394 | 8.3832 | 8.2592 | 8.3394 | 8.3394 | - |
24 May 2022 | 8.3471 | 8.3975 | 8.2654 | 8.3537 | 8.3537 | - |
23 May 2022 | 8.3559 | 8.3708 | 8.3423 | 8.3529 | 8.3529 | - |
20 May 2022 | 8.3574 | 8.3675 | 8.3078 | 8.3590 | 8.3590 | - |
19 May 2022 | 8.3595 | 8.3999 | 8.3269 | 8.3595 | 8.3595 | - |
18 May 2022 | 8.4038 | 8.4213 | 8.3069 | 8.4007 | 8.4007 | - |
17 May 2022 | 8.3509 | 8.4102 | 8.3410 | 8.3509 | 8.3509 | - |
16 May 2022 | 8.3196 | 8.3196 | 8.2689 | 8.2980 | 8.2980 | - |
13 May 2022 | 8.2690 | 8.3018 | 8.2009 | 8.2690 | 8.2690 | - |
12 May 2022 | 8.2201 | 8.2961 | 8.1986 | 8.2201 | 8.2201 | - |
11 May 2022 | 8.2826 | 8.3154 | 8.2280 | 8.2826 | 8.2826 | - |
10 May 2022 | 8.2881 | 8.3129 | 8.2252 | 8.2881 | 8.2881 | - |
09 May 2022 | 8.2166 | 8.3119 | 8.2166 | 8.2117 | 8.2117 | - |
06 May 2022 | 8.2199 | 8.2499 | 8.1895 | 8.2165 | 8.2165 | - |
05 May 2022 | 8.3243 | 8.3357 | 8.1763 | 8.3243 | 8.3243 | - |
04 May 2022 | 8.2489 | 8.2730 | 8.1941 | 8.2453 | 8.2453 | - |
03 May 2022 | 8.2446 | 8.2926 | 8.2146 | 8.2446 | 8.2446 | - |
02 May 2022 | 8.3048 | 8.3048 | 8.2524 | 8.3009 | 8.3009 | - |
29 Apr 2022 | 8.2483 | 8.2922 | 8.2433 | 8.2439 | 8.2439 | - |
28 Apr 2022 | 8.2132 | 8.2891 | 8.2076 | 8.2148 | 8.2148 | - |
27 Apr 2022 | 8.2356 | 8.2465 | 8.1943 | 8.2356 | 8.2356 | - |
26 Apr 2022 | 8.3420 | 8.3499 | 8.2645 | 8.3436 | 8.3436 | - |
25 Apr 2022 | 8.3186 | 8.3636 | 8.3186 | 8.3653 | 8.3653 | - |
22 Apr 2022 | 8.3956 | 8.4180 | 8.3307 | 8.3956 | 8.3956 | - |
21 Apr 2022 | 8.3768 | 8.4225 | 8.3099 | 8.3726 | 8.3726 | - |
20 Apr 2022 | 8.3020 | 8.3688 | 8.2993 | 8.3020 | 8.3020 | - |
19 Apr 2022 | 8.3305 | 8.3305 | 8.2376 | 8.3305 | 8.3305 | - |
18 Apr 2022 | 8.3305 | 8.3305 | 8.3305 | 8.3281 | 8.3281 | - |
15 Apr 2022 | 8.3298 | 8.3298 | 8.3106 | 8.3298 | 8.3298 | - |
14 Apr 2022 | 8.3410 | 8.3653 | 8.2854 | 8.3410 | 8.3410 | - |
13 Apr 2022 | 8.2647 | 8.3119 | 8.2277 | 8.2647 | 8.2647 | - |
12 Apr 2022 | 8.2852 | 8.2994 | 8.2441 | 8.2852 | 8.2852 | - |
11 Apr 2022 | 8.2679 | 8.2981 | 8.2402 | 8.2835 | 8.2835 | - |
08 Apr 2022 | 8.2972 | 8.3109 | 8.2440 | 8.2990 | 8.2990 | - |
07 Apr 2022 | 8.2989 | 8.3304 | 8.2665 | 8.2988 | 8.2988 | - |
06 Apr 2022 | 8.3100 | 8.3226 | 8.2815 | 8.3100 | 8.3100 | - |
05 Apr 2022 | 8.3302 | 8.3649 | 8.2747 | 8.3302 | 8.3302 | - |
04 Apr 2022 | 8.3360 | 8.3433 | 8.2579 | 8.3314 | 8.3314 | - |
01 Apr 2022 | 8.3187 | 8.3506 | 8.2882 | 8.3187 | 8.3187 | - |
31 Mar 2022 | 8.3264 | 8.3349 | 8.2617 | 8.3264 | 8.3264 | - |
30 Mar 2022 | 8.3228 | 8.3559 | 8.2941 | 8.3261 | 8.3261 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |