Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 7.33 | 7.37 | 6.82 | 6.83 | 6.83 | 918,820 |
10 Aug 2022 | 8.10 | 8.18 | 7.05 | 7.22 | 7.22 | 1,883,000 |
09 Aug 2022 | 8.44 | 8.59 | 7.53 | 7.99 | 7.99 | 1,425,700 |
08 Aug 2022 | 8.23 | 9.31 | 8.22 | 8.38 | 8.38 | 3,068,400 |
05 Aug 2022 | 7.43 | 8.85 | 7.34 | 8.60 | 8.60 | 5,301,800 |
04 Aug 2022 | 7.62 | 8.66 | 7.35 | 7.66 | 7.66 | 3,981,800 |
03 Aug 2022 | 8.35 | 8.92 | 7.20 | 7.91 | 7.91 | 9,696,900 |
02 Aug 2022 | 8.71 | 10.74 | 8.23 | 8.89 | 8.89 | 48,575,300 |
01 Aug 2022 | 4.40 | 9.90 | 4.27 | 8.49 | 8.49 | 56,158,500 |
29 Jul 2022 | 4.69 | 4.77 | 4.44 | 4.47 | 4.47 | 992,800 |
28 Jul 2022 | 4.73 | 4.88 | 4.55 | 4.77 | 4.77 | 645,500 |
27 Jul 2022 | 4.96 | 4.96 | 4.70 | 4.76 | 4.76 | 798,100 |
26 Jul 2022 | 4.92 | 5.04 | 4.72 | 4.96 | 4.96 | 1,009,100 |
25 Jul 2022 | 5.37 | 5.62 | 4.90 | 4.94 | 4.94 | 4,388,100 |
22 Jul 2022 | 5.62 | 5.62 | 5.15 | 5.45 | 5.45 | 1,234,900 |
21 Jul 2022 | 5.36 | 6.07 | 5.34 | 5.62 | 5.62 | 3,222,400 |
20 Jul 2022 | 5.57 | 5.68 | 5.35 | 5.43 | 5.43 | 1,369,800 |
19 Jul 2022 | 5.46 | 5.65 | 5.44 | 5.63 | 5.63 | 1,221,400 |
18 Jul 2022 | 5.57 | 5.87 | 5.45 | 5.49 | 5.49 | 2,174,500 |
15 Jul 2022 | 5.72 | 5.85 | 5.53 | 5.75 | 5.75 | 2,015,200 |
14 Jul 2022 | 5.69 | 6.13 | 5.45 | 5.81 | 5.81 | 3,309,400 |
13 Jul 2022 | 5.21 | 5.72 | 5.18 | 5.64 | 5.64 | 2,964,300 |
12 Jul 2022 | 5.40 | 5.57 | 5.09 | 5.40 | 5.40 | 2,391,800 |
11 Jul 2022 | 5.68 | 5.84 | 5.46 | 5.48 | 5.48 | 3,574,400 |
08 Jul 2022 | 6.01 | 6.18 | 5.36 | 5.72 | 5.72 | 5,176,800 |
07 Jul 2022 | 6.11 | 6.32 | 5.71 | 5.83 | 5.83 | 5,654,900 |
06 Jul 2022 | 5.87 | 6.55 | 5.74 | 6.34 | 6.34 | 14,127,900 |
05 Jul 2022 | 5.44 | 6.06 | 5.00 | 5.95 | 5.95 | 18,192,000 |
01 Jul 2022 | 5.78 | 6.38 | 5.10 | 5.16 | 5.16 | 24,213,900 |
30 Jun 2022 | 5.23 | 5.90 | 4.91 | 5.42 | 5.42 | 33,846,300 |
29 Jun 2022 | 5.25 | 5.61 | 4.13 | 4.59 | 4.59 | 12,028,000 |
28 Jun 2022 | 6.81 | 7.13 | 5.25 | 5.53 | 5.53 | 14,758,600 |
27 Jun 2022 | 8.15 | 8.50 | 6.52 | 6.70 | 6.70 | 22,733,100 |
24 Jun 2022 | 6.75 | 8.80 | 6.68 | 7.95 | 7.95 | 57,424,100 |
23 Jun 2022 | 8.11 | 8.30 | 6.52 | 7.20 | 7.20 | 40,404,800 |
22 Jun 2022 | 7.99 | 9.89 | 7.52 | 8.14 | 8.14 | 176,624,000 |
21 Jun 2022 | 3.84 | 6.95 | 3.73 | 6.06 | 6.06 | 186,233,100 |
17 Jun 2022 | 3.15 | 4.72 | 2.73 | 3.73 | 3.73 | 146,309,500 |
16 Jun 2022 | 1.50 | 3.06 | 1.25 | 1.95 | 1.95 | 44,084,300 |
15 Jun 2022 | 2.13 | 2.57 | 2.00 | 2.25 | 2.25 | 49,882,100 |
14 Jun 2022 | 1.54 | 3.15 | 1.40 | 1.87 | 1.87 | 115,245,900 |
13 Jun 2022 | 1.85 | 1.85 | 1.08 | 1.17 | 1.17 | 4,696,500 |
10 Jun 2022 | 4.23 | 4.28 | 2.04 | 2.05 | 2.05 | 6,116,200 |
09 Jun 2022 | 4.59 | 4.59 | 4.23 | 4.34 | 4.34 | 148,600 |
08 Jun 2022 | 4.61 | 4.80 | 4.48 | 4.56 | 4.56 | 198,000 |
07 Jun 2022 | 4.64 | 4.85 | 4.53 | 4.71 | 4.71 | 161,200 |
06 Jun 2022 | 4.61 | 4.84 | 4.46 | 4.72 | 4.72 | 204,400 |
03 Jun 2022 | 4.25 | 4.54 | 3.78 | 4.52 | 4.52 | 612,000 |
02 Jun 2022 | 4.14 | 4.32 | 4.10 | 4.32 | 4.32 | 72,600 |
01 Jun 2022 | 4.25 | 4.31 | 4.06 | 4.12 | 4.12 | 158,400 |
31 May 2022 | 4.52 | 4.52 | 4.12 | 4.19 | 4.19 | 191,900 |
27 May 2022 | 4.20 | 4.56 | 4.20 | 4.48 | 4.48 | 260,700 |
26 May 2022 | 3.89 | 4.18 | 3.89 | 4.12 | 4.12 | 222,300 |
25 May 2022 | 3.65 | 3.89 | 3.61 | 3.87 | 3.87 | 273,100 |
24 May 2022 | 3.94 | 3.94 | 3.61 | 3.64 | 3.64 | 224,700 |
23 May 2022 | 4.12 | 4.12 | 3.90 | 3.97 | 3.97 | 306,400 |
20 May 2022 | 4.29 | 4.30 | 3.96 | 4.10 | 4.10 | 237,700 |
19 May 2022 | 4.53 | 4.53 | 4.13 | 4.24 | 4.24 | 236,400 |
18 May 2022 | 4.91 | 4.91 | 4.22 | 4.37 | 4.37 | 253,500 |
17 May 2022 | 5.00 | 5.29 | 4.92 | 5.02 | 5.02 | 324,300 |
16 May 2022 | 5.00 | 5.03 | 4.78 | 4.85 | 4.85 | 218,700 |
13 May 2022 | 4.98 | 5.20 | 4.93 | 5.00 | 5.00 | 181,100 |
12 May 2022 | 4.42 | 4.93 | 4.28 | 4.84 | 4.84 | 216,400 |
11 May 2022 | 4.10 | 4.70 | 4.06 | 4.40 | 4.40 | 327,900 |
10 May 2022 | 5.22 | 5.23 | 4.02 | 4.13 | 4.13 | 554,000 |
09 May 2022 | 5.33 | 5.34 | 5.07 | 5.09 | 5.09 | 139,000 |
06 May 2022 | 5.82 | 5.91 | 5.23 | 5.31 | 5.31 | 173,400 |
05 May 2022 | 5.78 | 6.19 | 5.54 | 5.88 | 5.88 | 265,100 |
04 May 2022 | 5.75 | 5.75 | 5.20 | 5.54 | 5.54 | 310,800 |
03 May 2022 | 5.75 | 5.97 | 5.68 | 5.78 | 5.78 | 184,400 |
02 May 2022 | 6.19 | 6.19 | 5.76 | 5.78 | 5.78 | 180,200 |
29 Apr 2022 | 6.36 | 6.55 | 6.06 | 6.12 | 6.12 | 105,500 |
28 Apr 2022 | 6.29 | 6.59 | 5.93 | 6.43 | 6.43 | 141,100 |
27 Apr 2022 | 6.20 | 6.37 | 6.00 | 6.22 | 6.22 | 266,000 |
26 Apr 2022 | 6.17 | 6.22 | 5.70 | 6.20 | 6.20 | 244,600 |
25 Apr 2022 | 6.10 | 6.29 | 5.66 | 6.28 | 6.28 | 560,300 |
22 Apr 2022 | 6.54 | 6.63 | 6.28 | 6.36 | 6.36 | 122,400 |
21 Apr 2022 | 7.06 | 7.10 | 6.56 | 6.61 | 6.61 | 186,800 |
20 Apr 2022 | 7.67 | 7.80 | 6.81 | 7.02 | 7.02 | 293,100 |
19 Apr 2022 | 7.38 | 7.63 | 7.30 | 7.47 | 7.47 | 130,900 |
18 Apr 2022 | 7.70 | 7.74 | 7.35 | 7.37 | 7.37 | 105,100 |
14 Apr 2022 | 7.84 | 7.96 | 7.70 | 7.71 | 7.71 | 40,100 |
13 Apr 2022 | 7.68 | 7.93 | 7.67 | 7.85 | 7.85 | 47,600 |
12 Apr 2022 | 7.96 | 8.06 | 7.68 | 7.76 | 7.76 | 86,000 |
11 Apr 2022 | 7.76 | 7.97 | 7.76 | 7.86 | 7.86 | 58,600 |
08 Apr 2022 | 7.87 | 8.00 | 7.76 | 7.78 | 7.78 | 74,700 |
07 Apr 2022 | 7.99 | 8.08 | 7.80 | 7.92 | 7.92 | 75,900 |
06 Apr 2022 | 8.04 | 8.12 | 7.65 | 7.97 | 7.97 | 115,800 |
05 Apr 2022 | 8.50 | 8.59 | 8.05 | 8.13 | 8.13 | 88,000 |
04 Apr 2022 | 8.25 | 8.48 | 8.02 | 8.47 | 8.47 | 93,200 |
01 Apr 2022 | 8.23 | 8.24 | 8.04 | 8.14 | 8.14 | 49,500 |
31 Mar 2022 | 8.07 | 8.25 | 7.94 | 8.07 | 8.07 | 141,800 |
30 Mar 2022 | 8.51 | 8.52 | 8.17 | 8.24 | 8.24 | 88,300 |
29 Mar 2022 | 8.11 | 8.81 | 8.11 | 8.57 | 8.57 | 223,300 |
28 Mar 2022 | 8.14 | 8.18 | 7.93 | 8.11 | 8.11 | 62,300 |
25 Mar 2022 | 8.15 | 8.26 | 8.00 | 8.08 | 8.08 | 79,600 |
24 Mar 2022 | 8.11 | 8.25 | 8.00 | 8.18 | 8.18 | 65,700 |
23 Mar 2022 | 8.50 | 8.59 | 8.10 | 8.11 | 8.11 | 87,100 |
22 Mar 2022 | 8.67 | 9.00 | 8.57 | 8.66 | 8.66 | 93,900 |
21 Mar 2022 | 8.63 | 8.87 | 8.44 | 8.65 | 8.65 | 125,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |