Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 6.71 | 6.85 | 6.69 | 6.74 | 6.74 | 759,495 |
10 Aug 2022 | 6.73 | 6.82 | 6.63 | 6.63 | 6.63 | 1,121,300 |
09 Aug 2022 | 6.82 | 6.83 | 6.60 | 6.65 | 6.65 | 985,900 |
08 Aug 2022 | 6.85 | 6.99 | 6.78 | 6.83 | 6.83 | 2,435,000 |
05 Aug 2022 | 6.89 | 6.94 | 6.81 | 6.85 | 6.85 | 1,068,800 |
04 Aug 2022 | 7.12 | 7.20 | 6.89 | 6.96 | 6.96 | 1,123,900 |
03 Aug 2022 | 7.33 | 7.55 | 7.09 | 7.09 | 7.09 | 1,605,800 |
02 Aug 2022 | 6.98 | 7.47 | 6.91 | 7.30 | 7.30 | 2,843,100 |
01 Aug 2022 | 6.51 | 6.78 | 6.51 | 6.54 | 6.54 | 1,531,000 |
29 Jul 2022 | 6.82 | 6.84 | 6.52 | 6.56 | 6.56 | 2,673,100 |
28 Jul 2022 | 6.94 | 7.00 | 6.77 | 6.85 | 6.85 | 680,700 |
27 Jul 2022 | 6.71 | 6.94 | 6.68 | 6.90 | 6.90 | 847,400 |
26 Jul 2022 | 6.70 | 6.79 | 6.64 | 6.73 | 6.73 | 772,000 |
25 Jul 2022 | 6.68 | 6.76 | 6.58 | 6.68 | 6.68 | 1,445,500 |
22 Jul 2022 | 6.74 | 6.81 | 6.55 | 6.59 | 6.59 | 884,500 |
21 Jul 2022 | 6.82 | 6.87 | 6.54 | 6.72 | 6.72 | 1,006,900 |
20 Jul 2022 | 6.83 | 6.99 | 6.79 | 6.95 | 6.95 | 908,100 |
19 Jul 2022 | 6.40 | 7.22 | 6.40 | 6.89 | 6.89 | 1,851,000 |
18 Jul 2022 | 6.46 | 6.53 | 6.31 | 6.35 | 6.35 | 505,900 |
15 Jul 2022 | 6.40 | 6.54 | 6.27 | 6.45 | 6.45 | 726,800 |
14 Jul 2022 | 6.25 | 6.36 | 6.19 | 6.25 | 6.25 | 844,400 |
13 Jul 2022 | 6.26 | 6.45 | 6.08 | 6.45 | 6.45 | 986,900 |
12 Jul 2022 | 6.35 | 6.49 | 6.31 | 6.40 | 6.40 | 1,051,800 |
11 Jul 2022 | 6.37 | 6.46 | 6.33 | 6.36 | 6.36 | 542,500 |
08 Jul 2022 | 6.30 | 6.45 | 6.23 | 6.41 | 6.41 | 622,600 |
07 Jul 2022 | 6.38 | 6.46 | 6.24 | 6.30 | 6.30 | 795,200 |
06 Jul 2022 | 6.53 | 6.65 | 6.28 | 6.34 | 6.34 | 773,900 |
05 Jul 2022 | 6.55 | 6.59 | 6.35 | 6.55 | 6.55 | 1,122,800 |
01 Jul 2022 | 6.57 | 6.75 | 6.52 | 6.72 | 6.72 | 706,400 |
30 Jun 2022 | 6.51 | 6.73 | 6.46 | 6.60 | 6.60 | 867,400 |
29 Jun 2022 | 6.68 | 6.74 | 6.45 | 6.59 | 6.59 | 648,600 |
28 Jun 2022 | 6.92 | 7.02 | 6.71 | 6.73 | 6.73 | 605,500 |
27 Jun 2022 | 6.84 | 6.98 | 6.73 | 6.89 | 6.89 | 930,100 |
24 Jun 2022 | 6.48 | 6.85 | 6.44 | 6.80 | 6.80 | 1,736,000 |
23 Jun 2022 | 6.40 | 6.50 | 6.24 | 6.47 | 6.47 | 1,372,000 |
22 Jun 2022 | 6.37 | 6.49 | 6.32 | 6.43 | 6.43 | 959,500 |
21 Jun 2022 | 6.40 | 6.59 | 6.29 | 6.44 | 6.44 | 1,291,700 |
17 Jun 2022 | 6.25 | 6.38 | 6.07 | 6.28 | 6.28 | 3,450,700 |
16 Jun 2022 | 6.18 | 6.18 | 5.98 | 6.13 | 6.13 | 1,591,700 |
15 Jun 2022 | 6.27 | 6.48 | 6.18 | 6.28 | 6.28 | 1,163,100 |
14 Jun 2022 | 6.36 | 6.54 | 6.12 | 6.20 | 6.20 | 1,067,100 |
13 Jun 2022 | 6.53 | 6.57 | 6.23 | 6.34 | 6.34 | 2,701,700 |
10 Jun 2022 | 6.63 | 6.79 | 6.52 | 6.71 | 6.71 | 1,534,500 |
09 Jun 2022 | 6.69 | 6.83 | 6.64 | 6.68 | 6.68 | 1,534,800 |
08 Jun 2022 | 6.99 | 6.99 | 6.59 | 6.69 | 6.69 | 2,350,400 |
07 Jun 2022 | 6.77 | 7.00 | 6.68 | 6.95 | 6.95 | 751,700 |
06 Jun 2022 | 6.92 | 6.95 | 6.75 | 6.84 | 6.84 | 803,700 |
03 Jun 2022 | 7.06 | 7.07 | 6.86 | 6.90 | 6.90 | 778,500 |
02 Jun 2022 | 7.17 | 7.20 | 7.03 | 7.08 | 7.08 | 1,113,300 |
01 Jun 2022 | 7.17 | 7.23 | 6.97 | 7.15 | 7.15 | 982,000 |
31 May 2022 | 6.98 | 7.14 | 6.91 | 7.11 | 7.11 | 1,167,800 |
27 May 2022 | 6.99 | 7.20 | 6.98 | 7.08 | 7.08 | 773,100 |
26 May 2022 | 7.09 | 7.30 | 6.98 | 6.99 | 6.99 | 1,130,100 |
25 May 2022 | 7.00 | 7.13 | 6.98 | 7.08 | 7.08 | 847,300 |
24 May 2022 | 6.90 | 7.01 | 6.74 | 6.99 | 6.99 | 919,400 |
23 May 2022 | 7.05 | 7.12 | 6.86 | 6.94 | 6.94 | 1,072,800 |
20 May 2022 | 7.02 | 7.07 | 6.80 | 7.00 | 7.00 | 1,402,400 |
19 May 2022 | 6.68 | 7.18 | 6.66 | 7.00 | 7.00 | 1,884,700 |
18 May 2022 | 6.71 | 6.90 | 6.58 | 6.72 | 6.72 | 1,910,900 |
17 May 2022 | 6.47 | 6.73 | 6.34 | 6.71 | 6.71 | 1,424,800 |
16 May 2022 | 6.27 | 6.39 | 6.22 | 6.33 | 6.33 | 1,230,300 |
13 May 2022 | 6.33 | 6.34 | 6.16 | 6.30 | 6.30 | 1,236,800 |
12 May 2022 | 5.95 | 6.27 | 5.75 | 6.26 | 6.26 | 3,031,300 |
11 May 2022 | 6.61 | 6.65 | 5.97 | 5.99 | 5.99 | 2,030,500 |
10 May 2022 | 7.15 | 7.19 | 6.44 | 6.55 | 6.55 | 3,109,800 |
09 May 2022 | 7.24 | 7.37 | 7.04 | 7.09 | 7.09 | 2,239,300 |
06 May 2022 | 7.13 | 7.49 | 7.05 | 7.34 | 7.34 | 1,980,900 |
05 May 2022 | 7.30 | 7.32 | 7.06 | 7.14 | 7.14 | 2,863,400 |
04 May 2022 | 7.11 | 7.47 | 6.95 | 7.41 | 7.41 | 3,986,300 |
03 May 2022 | 6.90 | 7.11 | 6.50 | 7.10 | 7.10 | 2,523,800 |
02 May 2022 | 6.52 | 6.76 | 6.49 | 6.70 | 6.70 | 1,897,500 |
29 Apr 2022 | 6.76 | 6.87 | 6.48 | 6.53 | 6.53 | 1,672,100 |
28 Apr 2022 | 6.53 | 6.77 | 6.47 | 6.75 | 6.75 | 1,436,100 |
27 Apr 2022 | 6.37 | 6.62 | 6.30 | 6.52 | 6.52 | 1,810,400 |
26 Apr 2022 | 6.36 | 6.46 | 6.27 | 6.37 | 6.37 | 1,513,100 |
25 Apr 2022 | 6.36 | 6.46 | 6.27 | 6.44 | 6.44 | 1,043,100 |
22 Apr 2022 | 6.55 | 6.62 | 6.39 | 6.43 | 6.43 | 1,136,200 |
21 Apr 2022 | 6.97 | 7.01 | 6.58 | 6.59 | 6.59 | 1,180,100 |
20 Apr 2022 | 6.85 | 7.05 | 6.82 | 6.92 | 6.92 | 1,796,000 |
19 Apr 2022 | 6.50 | 6.98 | 6.45 | 6.84 | 6.84 | 1,861,500 |
18 Apr 2022 | 6.70 | 6.83 | 6.49 | 6.52 | 6.52 | 1,976,900 |
14 Apr 2022 | 6.35 | 6.81 | 6.35 | 6.78 | 6.78 | 2,812,000 |
13 Apr 2022 | 6.30 | 6.45 | 6.30 | 6.33 | 6.33 | 1,230,300 |
12 Apr 2022 | 5.95 | 6.31 | 5.88 | 6.28 | 6.28 | 2,334,300 |
11 Apr 2022 | 6.13 | 6.23 | 5.91 | 5.92 | 5.92 | 1,645,800 |
08 Apr 2022 | 6.16 | 6.22 | 6.07 | 6.11 | 6.11 | 1,548,300 |
07 Apr 2022 | 6.26 | 6.28 | 6.00 | 6.15 | 6.15 | 1,502,000 |
06 Apr 2022 | 6.23 | 6.31 | 6.07 | 6.25 | 6.25 | 1,929,200 |
05 Apr 2022 | 6.70 | 6.70 | 6.25 | 6.27 | 6.27 | 1,699,300 |
04 Apr 2022 | 6.64 | 6.75 | 6.43 | 6.72 | 6.72 | 2,152,800 |
01 Apr 2022 | 6.66 | 6.77 | 6.39 | 6.64 | 6.64 | 2,708,800 |
31 Mar 2022 | 5.99 | 6.65 | 5.95 | 6.61 | 6.61 | 4,000,200 |
30 Mar 2022 | 6.04 | 6.09 | 5.92 | 6.00 | 6.00 | 2,853,400 |
29 Mar 2022 | 5.94 | 6.09 | 5.94 | 6.07 | 6.07 | 2,010,800 |
28 Mar 2022 | 5.82 | 5.94 | 5.80 | 5.88 | 5.88 | 1,528,000 |
25 Mar 2022 | 5.78 | 5.91 | 5.76 | 5.81 | 5.81 | 3,256,800 |
24 Mar 2022 | 5.72 | 5.77 | 5.71 | 5.75 | 5.75 | 1,373,100 |
23 Mar 2022 | 5.81 | 5.85 | 5.73 | 5.74 | 5.74 | 1,042,400 |
22 Mar 2022 | 5.84 | 5.91 | 5.75 | 5.81 | 5.81 | 1,659,900 |
21 Mar 2022 | 5.75 | 5.94 | 5.72 | 5.79 | 5.79 | 2,419,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |