Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 8.7923 | 8.7978 | 8.7652 | 8.7673 | 8.7673 | - |
18 Aug 2022 | 8.7999 | 8.8285 | 8.7846 | 8.7999 | 8.7999 | - |
17 Aug 2022 | 8.8462 | 8.8648 | 8.8024 | 8.8462 | 8.8462 | - |
16 Aug 2022 | 8.8210 | 8.8468 | 8.8111 | 8.8210 | 8.8210 | - |
15 Aug 2022 | 8.7962 | 8.8256 | 8.7820 | 8.7962 | 8.7962 | - |
12 Aug 2022 | 8.7891 | 8.8052 | 8.7583 | 8.7891 | 8.7891 | - |
11 Aug 2022 | 8.8191 | 8.8250 | 8.7810 | 8.8191 | 8.8191 | - |
10 Aug 2022 | 8.7968 | 8.8167 | 8.7828 | 8.7968 | 8.7968 | - |
09 Aug 2022 | 8.8176 | 8.8218 | 8.7928 | 8.8176 | 8.8176 | - |
08 Aug 2022 | 8.8221 | 8.8519 | 8.8129 | 8.8221 | 8.8221 | - |
05 Aug 2022 | 8.8289 | 8.8454 | 8.8025 | 8.8289 | 8.8289 | - |
04 Aug 2022 | 8.8917 | 8.9051 | 8.8212 | 8.8917 | 8.8917 | - |
03 Aug 2022 | 8.8994 | 8.9215 | 8.8817 | 8.8994 | 8.8994 | - |
02 Aug 2022 | 8.8882 | 8.9237 | 8.8619 | 8.8882 | 8.8882 | - |
01 Aug 2022 | 8.8739 | 8.9100 | 8.8619 | 8.8739 | 8.8739 | - |
29 Jul 2022 | 8.8875 | 8.8929 | 8.8459 | 8.8875 | 8.8875 | - |
28 Jul 2022 | 8.8693 | 8.9182 | 8.8576 | 8.8693 | 8.8693 | - |
27 Jul 2022 | 8.8431 | 8.8631 | 8.8339 | 8.8431 | 8.8431 | - |
26 Jul 2022 | 8.7773 | 8.8558 | 8.7666 | 8.7773 | 8.7773 | - |
25 Jul 2022 | 8.7449 | 8.7793 | 8.7321 | 8.7449 | 8.7449 | - |
22 Jul 2022 | 8.7375 | 8.7707 | 8.7338 | 8.7375 | 8.7375 | - |
21 Jul 2022 | 8.7511 | 8.7521 | 8.6713 | 8.7511 | 8.7511 | - |
20 Jul 2022 | 8.7326 | 8.7567 | 8.7145 | 8.7326 | 8.7326 | - |
19 Jul 2022 | 8.7655 | 8.7801 | 8.7178 | 8.7655 | 8.7655 | - |
18 Jul 2022 | 8.7609 | 8.8002 | 8.7505 | 8.7609 | 8.7609 | - |
15 Jul 2022 | 8.7882 | 8.7908 | 8.7423 | 8.7882 | 8.7882 | - |
14 Jul 2022 | 8.7975 | 8.8162 | 8.7632 | 8.7975 | 8.7975 | - |
13 Jul 2022 | 8.8074 | 8.8527 | 8.7877 | 8.8074 | 8.8074 | - |
12 Jul 2022 | 8.8112 | 8.8205 | 8.7702 | 8.8112 | 8.8112 | - |
11 Jul 2022 | 8.7942 | 8.8087 | 8.7633 | 8.7942 | 8.7942 | - |
08 Jul 2022 | 8.8012 | 8.8123 | 8.7782 | 8.8012 | 8.8012 | - |
07 Jul 2022 | 8.7113 | 8.7929 | 8.6997 | 8.7113 | 8.7113 | - |
06 Jul 2022 | 8.6656 | 8.7106 | 8.6481 | 8.6656 | 8.6656 | - |
05 Jul 2022 | 8.6382 | 8.7041 | 8.6259 | 8.6382 | 8.6382 | - |
04 Jul 2022 | 8.6266 | 8.6535 | 8.6201 | 8.6266 | 8.6266 | - |
01 Jul 2022 | 8.6306 | 8.6336 | 8.5714 | 8.6306 | 8.6306 | - |
30 Jun 2022 | 8.6380 | 8.6970 | 8.6281 | 8.6380 | 8.6380 | - |
29 Jun 2022 | 8.6160 | 8.6450 | 8.5896 | 8.6160 | 8.6160 | - |
28 Jun 2022 | 8.6256 | 8.6374 | 8.6030 | 8.6256 | 8.6256 | - |
27 Jun 2022 | 8.6488 | 8.6731 | 8.6245 | 8.6488 | 8.6488 | - |
24 Jun 2022 | 8.6688 | 8.6881 | 8.6533 | 8.6688 | 8.6688 | - |
23 Jun 2022 | 8.6254 | 8.6744 | 8.6067 | 8.6254 | 8.6254 | - |
22 Jun 2022 | 8.6622 | 8.6740 | 8.6256 | 8.6622 | 8.6622 | - |
21 Jun 2022 | 8.6623 | 8.6804 | 8.6379 | 8.6623 | 8.6623 | - |
20 Jun 2022 | 8.6689 | 8.6754 | 8.6369 | 8.6689 | 8.6689 | - |
17 Jun 2022 | 8.7115 | 8.7267 | 8.6605 | 8.7115 | 8.7115 | - |
16 Jun 2022 | 8.6608 | 8.7334 | 8.6202 | 8.6608 | 8.6608 | - |
15 Jun 2022 | 8.5579 | 8.6365 | 8.5297 | 8.5579 | 8.5579 | - |
14 Jun 2022 | 8.6744 | 8.6953 | 8.5674 | 8.6744 | 8.6744 | - |
13 Jun 2022 | 8.7037 | 8.7177 | 8.6582 | 8.7037 | 8.7037 | - |
10 Jun 2022 | 8.7498 | 8.7599 | 8.7067 | 8.7498 | 8.7498 | - |
09 Jun 2022 | 8.7026 | 8.7645 | 8.6576 | 8.7026 | 8.7026 | - |
08 Jun 2022 | 8.7525 | 8.7537 | 8.6863 | 8.7525 | 8.7525 | - |
07 Jun 2022 | 8.7138 | 8.7587 | 8.6666 | 8.7138 | 8.7138 | - |
06 Jun 2022 | 8.6611 | 8.7214 | 8.6581 | 8.6611 | 8.6611 | - |
03 Jun 2022 | 8.7003 | 8.7080 | 8.6747 | 8.7003 | 8.7003 | - |
02 Jun 2022 | 8.7175 | 8.7396 | 8.7014 | 8.7175 | 8.7175 | - |
01 Jun 2022 | 8.7384 | 8.7492 | 8.7075 | 8.7384 | 8.7384 | - |
31 May 2022 | 8.7325 | 8.7629 | 8.7227 | 8.7325 | 8.7325 | - |
30 May 2022 | 8.7524 | 8.7560 | 8.7222 | 8.7524 | 8.7524 | - |
27 May 2022 | 8.7446 | 8.7695 | 8.7346 | 8.7446 | 8.7446 | - |
26 May 2022 | 8.7615 | 8.7676 | 8.7221 | 8.7615 | 8.7615 | - |
25 May 2022 | 8.6918 | 8.7515 | 8.6876 | 8.6918 | 8.6918 | - |
24 May 2022 | 8.7499 | 8.7710 | 8.6633 | 8.7499 | 8.7499 | - |
23 May 2022 | 8.8002 | 8.8227 | 8.7522 | 8.8002 | 8.8002 | - |
20 May 2022 | 8.7671 | 8.8032 | 8.7611 | 8.7671 | 8.7671 | - |
19 May 2022 | 8.7710 | 8.8083 | 8.7579 | 8.7710 | 8.7710 | - |
18 May 2022 | 8.8075 | 8.8198 | 8.7611 | 8.8075 | 8.8075 | - |
17 May 2022 | 8.7852 | 8.8649 | 8.7789 | 8.7852 | 8.7852 | - |
16 May 2022 | 8.7672 | 8.7834 | 8.7194 | 8.7672 | 8.7672 | - |
13 May 2022 | 8.7491 | 8.7548 | 8.7237 | 8.7491 | 8.7491 | - |
12 May 2022 | 8.6555 | 8.7488 | 8.6306 | 8.6555 | 8.6555 | - |
11 May 2022 | 8.6930 | 8.7232 | 8.6810 | 8.6930 | 8.6930 | - |
10 May 2022 | 8.6856 | 8.7140 | 8.6573 | 8.6856 | 8.6856 | - |
09 May 2022 | 8.7061 | 8.7316 | 8.6790 | 8.7061 | 8.7061 | - |
06 May 2022 | 8.7267 | 8.7412 | 8.6604 | 8.7267 | 8.7267 | - |
05 May 2022 | 8.8385 | 8.8458 | 8.7073 | 8.8385 | 8.8385 | - |
04 May 2022 | 8.8320 | 8.8523 | 8.8031 | 8.8320 | 8.8320 | - |
03 May 2022 | 8.8465 | 8.8826 | 8.8258 | 8.8465 | 8.8465 | - |
02 May 2022 | 8.8733 | 8.8909 | 8.8371 | 8.8733 | 8.8733 | - |
29 Apr 2022 | 8.8284 | 8.8729 | 8.8248 | 8.8284 | 8.8284 | - |
28 Apr 2022 | 8.8409 | 8.8757 | 8.7966 | 8.8409 | 8.8409 | - |
27 Apr 2022 | 8.7947 | 8.8688 | 8.7898 | 8.7947 | 8.7947 | - |
26 Apr 2022 | 8.8429 | 8.8625 | 8.8051 | 8.8429 | 8.8429 | - |
25 Apr 2022 | 8.8278 | 8.8540 | 8.8134 | 8.8278 | 8.8278 | - |
22 Apr 2022 | 8.9422 | 8.9440 | 8.8449 | 8.9422 | 8.9422 | - |
21 Apr 2022 | 8.9589 | 8.9665 | 8.8911 | 8.9589 | 8.9589 | - |
20 Apr 2022 | 8.9685 | 8.9806 | 8.9259 | 8.9685 | 8.9685 | - |
19 Apr 2022 | 8.9744 | 8.9842 | 8.9449 | 8.9744 | 8.9744 | - |
18 Apr 2022 | 8.9778 | 8.9836 | 8.9637 | 8.9778 | 8.9778 | - |
15 Apr 2022 | 8.9780 | 8.9991 | 8.9723 | 8.9780 | 8.9780 | - |
14 Apr 2022 | 8.9550 | 9.0153 | 8.9457 | 8.9550 | 8.9550 | - |
13 Apr 2022 | 8.9315 | 8.9448 | 8.9145 | 8.9315 | 8.9315 | - |
12 Apr 2022 | 8.9003 | 8.9318 | 8.8939 | 8.9003 | 8.9003 | - |
11 Apr 2022 | 8.9009 | 8.9142 | 8.8734 | 8.9009 | 8.9009 | - |
08 Apr 2022 | 8.9456 | 8.9505 | 8.8938 | 8.9456 | 8.9456 | - |
07 Apr 2022 | 8.9185 | 8.9444 | 8.8927 | 8.9185 | 8.9185 | - |
06 Apr 2022 | 8.9174 | 8.9327 | 8.9018 | 8.9174 | 8.9174 | - |
05 Apr 2022 | 8.8862 | 8.9303 | 8.8814 | 8.8862 | 8.8862 | - |
04 Apr 2022 | 8.8247 | 8.8899 | 8.8208 | 8.8247 | 8.8247 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |