Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 9.56 | 10.05 | 9.17 | 9.93 | 9.93 | 15,223,375 |
11 Aug 2022 | 9.85 | 10.52 | 9.37 | 9.52 | 9.52 | 29,449,000 |
10 Aug 2022 | 8.75 | 9.16 | 8.15 | 9.11 | 9.11 | 23,196,000 |
09 Aug 2022 | 8.52 | 8.52 | 7.79 | 8.15 | 8.15 | 15,041,000 |
08 Aug 2022 | 8.77 | 9.11 | 8.58 | 8.71 | 8.71 | 16,462,200 |
05 Aug 2022 | 8.15 | 8.67 | 8.05 | 8.27 | 8.27 | 14,012,700 |
04 Aug 2022 | 8.22 | 8.83 | 8.06 | 8.18 | 8.18 | 20,818,500 |
03 Aug 2022 | 7.97 | 8.40 | 7.85 | 8.12 | 8.12 | 19,769,600 |
02 Aug 2022 | 7.19 | 8.10 | 7.12 | 7.75 | 7.75 | 16,035,900 |
01 Aug 2022 | 7.13 | 7.55 | 6.97 | 7.33 | 7.33 | 13,572,100 |
29 Jul 2022 | 7.24 | 7.74 | 7.08 | 7.32 | 7.32 | 14,434,100 |
28 Jul 2022 | 7.17 | 7.60 | 6.91 | 7.40 | 7.40 | 19,581,000 |
27 Jul 2022 | 6.54 | 7.33 | 6.26 | 7.15 | 7.15 | 18,717,900 |
26 Jul 2022 | 6.35 | 6.51 | 6.02 | 6.21 | 6.21 | 11,404,100 |
25 Jul 2022 | 6.84 | 7.06 | 6.57 | 6.65 | 6.65 | 13,600,600 |
22 Jul 2022 | 7.87 | 7.93 | 7.06 | 7.12 | 7.12 | 18,216,800 |
21 Jul 2022 | 6.78 | 7.64 | 6.70 | 7.62 | 7.62 | 27,389,100 |
20 Jul 2022 | 7.24 | 7.48 | 6.81 | 7.02 | 7.02 | 45,561,800 |
19 Jul 2022 | 6.60 | 7.05 | 6.33 | 6.98 | 6.98 | 35,761,600 |
18 Jul 2022 | 5.94 | 6.88 | 5.92 | 6.23 | 6.23 | 39,477,400 |
15 Jul 2022 | 5.47 | 5.70 | 5.35 | 5.57 | 5.57 | 13,354,400 |
14 Jul 2022 | 4.86 | 5.33 | 4.71 | 5.32 | 5.32 | 13,267,900 |
13 Jul 2022 | 4.68 | 5.03 | 4.52 | 4.93 | 4.93 | 10,878,600 |
12 Jul 2022 | 4.82 | 4.99 | 4.68 | 4.84 | 4.84 | 8,420,600 |
11 Jul 2022 | 5.04 | 5.23 | 4.82 | 4.87 | 4.87 | 12,524,800 |
08 Jul 2022 | 5.12 | 5.81 | 4.95 | 5.46 | 5.46 | 28,765,500 |
07 Jul 2022 | 4.60 | 5.29 | 4.57 | 5.28 | 5.28 | 18,884,700 |
06 Jul 2022 | 4.66 | 4.76 | 4.47 | 4.53 | 4.53 | 8,250,700 |
05 Jul 2022 | 4.13 | 4.75 | 4.02 | 4.73 | 4.73 | 13,145,700 |
01 Jul 2022 | 4.24 | 4.38 | 4.13 | 4.24 | 4.24 | 8,396,700 |
30 Jun 2022 | 4.34 | 4.40 | 4.12 | 4.19 | 4.19 | 10,723,300 |
29 Jun 2022 | 4.67 | 4.69 | 4.34 | 4.50 | 4.50 | 11,364,700 |
28 Jun 2022 | 5.02 | 5.11 | 4.69 | 4.76 | 4.76 | 9,706,600 |
27 Jun 2022 | 5.18 | 5.22 | 4.67 | 4.89 | 4.89 | 11,651,700 |
24 Jun 2022 | 5.01 | 5.41 | 4.99 | 5.19 | 5.19 | 16,900,700 |
23 Jun 2022 | 4.75 | 4.97 | 4.55 | 4.94 | 4.94 | 13,064,900 |
22 Jun 2022 | 5.00 | 5.07 | 4.55 | 4.60 | 4.60 | 14,212,400 |
21 Jun 2022 | 4.86 | 5.54 | 4.80 | 5.09 | 5.09 | 18,023,500 |
17 Jun 2022 | 4.50 | 4.77 | 4.47 | 4.65 | 4.65 | 9,751,400 |
16 Jun 2022 | 4.69 | 4.73 | 4.37 | 4.53 | 4.53 | 9,652,700 |
15 Jun 2022 | 4.82 | 5.00 | 4.59 | 4.86 | 4.86 | 20,448,200 |
14 Jun 2022 | 4.70 | 5.01 | 4.44 | 4.89 | 4.89 | 10,692,200 |
13 Jun 2022 | 4.37 | 4.86 | 4.36 | 4.65 | 4.65 | 16,599,900 |
10 Jun 2022 | 5.25 | 5.48 | 5.13 | 5.17 | 5.17 | 13,120,600 |
09 Jun 2022 | 5.89 | 5.90 | 5.44 | 5.47 | 5.47 | 13,909,300 |
08 Jun 2022 | 6.08 | 6.43 | 5.92 | 5.97 | 5.97 | 11,169,200 |
07 Jun 2022 | 6.15 | 6.23 | 5.82 | 6.17 | 6.17 | 17,003,700 |
06 Jun 2022 | 6.50 | 6.60 | 6.25 | 6.37 | 6.37 | 12,234,100 |
03 Jun 2022 | 6.56 | 6.62 | 6.11 | 6.21 | 6.21 | 15,159,900 |
02 Jun 2022 | 6.49 | 7.06 | 6.43 | 6.87 | 6.87 | 14,267,400 |
01 Jun 2022 | 7.20 | 7.25 | 6.48 | 6.52 | 6.52 | 15,500,400 |
31 May 2022 | 7.77 | 7.83 | 7.05 | 7.19 | 7.19 | 20,431,800 |
27 May 2022 | 6.80 | 7.30 | 6.74 | 7.24 | 7.24 | 14,393,100 |
26 May 2022 | 6.14 | 6.92 | 5.97 | 6.73 | 6.73 | 14,240,800 |
25 May 2022 | 6.22 | 6.56 | 6.18 | 6.43 | 6.43 | 7,512,000 |
24 May 2022 | 6.69 | 6.83 | 6.07 | 6.27 | 6.27 | 9,882,400 |
23 May 2022 | 6.96 | 7.13 | 6.64 | 6.86 | 6.86 | 11,586,800 |
20 May 2022 | 7.27 | 7.35 | 6.47 | 6.84 | 6.84 | 13,467,600 |
19 May 2022 | 6.99 | 7.53 | 6.95 | 7.13 | 7.13 | 12,357,500 |
18 May 2022 | 7.45 | 7.57 | 6.80 | 6.93 | 6.93 | 10,537,400 |
17 May 2022 | 7.56 | 7.83 | 7.33 | 7.62 | 7.62 | 9,248,300 |
16 May 2022 | 7.83 | 7.93 | 7.17 | 7.19 | 7.19 | 9,857,300 |
13 May 2022 | 7.95 | 8.43 | 7.72 | 7.97 | 7.97 | 17,060,900 |
12 May 2022 | 6.50 | 7.45 | 6.25 | 7.31 | 7.31 | 19,021,000 |
11 May 2022 | 7.08 | 7.98 | 6.75 | 6.84 | 6.84 | 17,503,500 |
10 May 2022 | 8.25 | 8.50 | 7.23 | 7.53 | 7.53 | 12,194,500 |
09 May 2022 | 8.87 | 9.00 | 7.53 | 7.67 | 7.67 | 14,021,200 |
06 May 2022 | 9.99 | 10.09 | 9.30 | 9.49 | 9.49 | 8,815,400 |
05 May 2022 | 11.34 | 11.37 | 9.91 | 10.19 | 10.19 | 9,394,800 |
04 May 2022 | 10.90 | 11.64 | 10.24 | 11.57 | 11.57 | 11,556,800 |
03 May 2022 | 10.86 | 11.39 | 10.72 | 10.84 | 10.84 | 6,528,400 |
02 May 2022 | 10.09 | 10.98 | 9.75 | 10.97 | 10.97 | 10,925,500 |
29 Apr 2022 | 10.82 | 11.46 | 10.11 | 10.14 | 10.14 | 7,931,900 |
28 Apr 2022 | 11.10 | 11.37 | 10.35 | 10.94 | 10.94 | 10,367,400 |
27 Apr 2022 | 10.82 | 11.70 | 10.78 | 10.98 | 10.98 | 8,272,900 |
26 Apr 2022 | 11.97 | 12.04 | 10.97 | 11.08 | 11.08 | 8,596,300 |
25 Apr 2022 | 11.52 | 12.12 | 11.42 | 12.04 | 12.04 | 9,640,800 |
22 Apr 2022 | 12.65 | 13.10 | 11.82 | 11.85 | 11.85 | 9,682,600 |
21 Apr 2022 | 14.46 | 14.73 | 12.76 | 12.80 | 12.80 | 10,523,800 |
20 Apr 2022 | 14.93 | 15.11 | 13.85 | 13.95 | 13.95 | 8,423,900 |
19 Apr 2022 | 14.82 | 15.21 | 14.23 | 14.88 | 14.88 | 7,729,800 |
18 Apr 2022 | 14.75 | 15.06 | 14.27 | 14.79 | 14.79 | 6,212,900 |
14 Apr 2022 | 15.96 | 16.07 | 14.96 | 14.97 | 14.97 | 6,280,400 |
13 Apr 2022 | 15.45 | 16.10 | 15.31 | 16.01 | 16.01 | 6,376,600 |
12 Apr 2022 | 16.30 | 16.94 | 15.37 | 15.47 | 15.47 | 6,857,800 |
11 Apr 2022 | 16.10 | 16.45 | 15.47 | 15.91 | 15.91 | 5,646,700 |
08 Apr 2022 | 17.13 | 17.51 | 16.62 | 16.68 | 16.68 | 6,101,400 |
07 Apr 2022 | 17.56 | 17.98 | 16.77 | 17.42 | 17.42 | 6,392,800 |
06 Apr 2022 | 18.54 | 18.67 | 17.38 | 17.66 | 17.66 | 9,199,600 |
05 Apr 2022 | 20.75 | 21.01 | 19.16 | 19.23 | 19.23 | 6,467,100 |
04 Apr 2022 | 20.73 | 21.04 | 20.37 | 20.69 | 20.69 | 6,410,300 |
01 Apr 2022 | 20.60 | 21.38 | 20.31 | 20.73 | 20.73 | 8,035,100 |
31 Mar 2022 | 22.15 | 22.87 | 21.12 | 21.17 | 21.17 | 6,034,400 |
30 Mar 2022 | 22.53 | 22.98 | 21.75 | 22.04 | 22.04 | 5,626,500 |
29 Mar 2022 | 23.08 | 23.11 | 21.58 | 23.00 | 23.00 | 8,443,900 |
28 Mar 2022 | 22.15 | 23.66 | 21.90 | 22.86 | 22.86 | 14,306,700 |
25 Mar 2022 | 22.00 | 22.27 | 20.32 | 20.76 | 20.76 | 7,261,400 |
24 Mar 2022 | 21.18 | 21.60 | 20.23 | 21.54 | 21.54 | 7,709,300 |
23 Mar 2022 | 20.52 | 21.46 | 19.94 | 20.84 | 20.84 | 7,400,900 |
22 Mar 2022 | 20.46 | 21.40 | 20.21 | 20.75 | 20.75 | 9,264,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |