Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 10.18 | 10.51 | 9.92 | 10.06 | 10.06 | 273,631 |
10 Aug 2022 | 9.21 | 10.22 | 8.95 | 10.11 | 10.11 | 657,200 |
09 Aug 2022 | 8.57 | 9.56 | 8.18 | 9.09 | 9.09 | 598,600 |
08 Aug 2022 | 8.50 | 8.74 | 8.17 | 8.52 | 8.52 | 350,300 |
05 Aug 2022 | 6.93 | 8.64 | 6.68 | 8.50 | 8.50 | 635,100 |
04 Aug 2022 | 6.81 | 7.22 | 6.66 | 7.01 | 7.01 | 578,500 |
03 Aug 2022 | 6.64 | 7.35 | 6.59 | 6.75 | 6.75 | 614,400 |
02 Aug 2022 | 6.20 | 6.80 | 6.20 | 6.49 | 6.49 | 455,700 |
01 Aug 2022 | 6.78 | 6.78 | 6.20 | 6.28 | 6.28 | 520,100 |
29 Jul 2022 | 7.39 | 7.51 | 6.71 | 6.86 | 6.86 | 302,200 |
28 Jul 2022 | 7.56 | 7.60 | 7.16 | 7.41 | 7.41 | 253,200 |
27 Jul 2022 | 7.43 | 7.64 | 7.03 | 7.55 | 7.55 | 309,100 |
26 Jul 2022 | 7.02 | 7.64 | 7.01 | 7.37 | 7.37 | 420,200 |
25 Jul 2022 | 8.13 | 8.13 | 7.00 | 7.15 | 7.15 | 408,700 |
22 Jul 2022 | 8.55 | 8.72 | 7.82 | 7.99 | 7.99 | 349,100 |
21 Jul 2022 | 8.85 | 8.95 | 8.40 | 8.52 | 8.52 | 302,200 |
20 Jul 2022 | 8.61 | 9.18 | 8.15 | 8.92 | 8.92 | 664,500 |
19 Jul 2022 | 7.86 | 8.90 | 7.82 | 8.39 | 8.39 | 631,200 |
18 Jul 2022 | 8.02 | 8.45 | 7.75 | 7.80 | 7.80 | 479,700 |
15 Jul 2022 | 8.11 | 8.14 | 7.69 | 7.98 | 7.98 | 451,800 |
14 Jul 2022 | 8.30 | 8.39 | 7.94 | 8.03 | 8.03 | 414,200 |
13 Jul 2022 | 7.81 | 8.69 | 7.68 | 8.43 | 8.43 | 675,400 |
12 Jul 2022 | 8.41 | 8.41 | 7.44 | 8.00 | 8.00 | 751,700 |
11 Jul 2022 | 8.29 | 8.49 | 7.80 | 8.09 | 8.09 | 927,800 |
08 Jul 2022 | 7.11 | 8.40 | 7.03 | 8.38 | 8.38 | 845,700 |
07 Jul 2022 | 7.21 | 7.48 | 6.83 | 7.21 | 7.21 | 1,108,400 |
06 Jul 2022 | 5.83 | 7.34 | 5.62 | 7.16 | 7.16 | 2,153,900 |
05 Jul 2022 | 5.27 | 6.07 | 5.27 | 5.88 | 5.88 | 957,900 |
01 Jul 2022 | 5.39 | 5.57 | 5.11 | 5.33 | 5.33 | 869,100 |
30 Jun 2022 | 5.29 | 5.49 | 5.01 | 5.49 | 5.49 | 824,100 |
29 Jun 2022 | 5.66 | 5.73 | 5.13 | 5.42 | 5.42 | 1,056,700 |
28 Jun 2022 | 7.24 | 7.24 | 5.64 | 5.76 | 5.76 | 1,812,000 |
27 Jun 2022 | 6.41 | 8.05 | 6.33 | 7.34 | 7.34 | 4,314,600 |
24 Jun 2022 | 6.22 | 6.23 | 5.59 | 5.96 | 5.96 | 4,420,500 |
23 Jun 2022 | 5.35 | 6.26 | 5.26 | 6.23 | 6.23 | 1,305,300 |
22 Jun 2022 | 4.68 | 5.82 | 4.68 | 5.46 | 5.46 | 1,616,300 |
21 Jun 2022 | 5.21 | 5.50 | 4.44 | 4.84 | 4.84 | 3,352,800 |
17 Jun 2022 | 5.06 | 8.78 | 5.05 | 5.39 | 5.39 | 32,394,500 |
16 Jun 2022 | 4.81 | 4.87 | 4.47 | 4.86 | 4.86 | 784,400 |
15 Jun 2022 | 5.16 | 5.24 | 4.86 | 5.04 | 5.04 | 597,600 |
14 Jun 2022 | 4.83 | 5.08 | 4.74 | 5.00 | 5.00 | 574,500 |
13 Jun 2022 | 4.78 | 5.10 | 4.71 | 4.86 | 4.86 | 835,700 |
10 Jun 2022 | 5.74 | 5.74 | 5.00 | 5.01 | 5.01 | 397,800 |
09 Jun 2022 | 6.10 | 6.10 | 5.75 | 5.79 | 5.79 | 468,700 |
08 Jun 2022 | 6.13 | 6.45 | 5.95 | 6.15 | 6.15 | 674,300 |
07 Jun 2022 | 5.03 | 6.36 | 5.03 | 6.20 | 6.20 | 852,600 |
06 Jun 2022 | 5.09 | 5.27 | 4.84 | 5.06 | 5.06 | 753,200 |
03 Jun 2022 | 4.70 | 5.17 | 4.68 | 5.08 | 5.08 | 562,500 |
02 Jun 2022 | 4.73 | 4.75 | 4.32 | 4.71 | 4.71 | 653,500 |
01 Jun 2022 | 5.04 | 5.26 | 4.58 | 4.66 | 4.66 | 625,700 |
31 May 2022 | 4.89 | 5.06 | 4.78 | 5.02 | 5.02 | 670,600 |
27 May 2022 | 4.74 | 5.03 | 4.57 | 4.92 | 4.92 | 573,300 |
26 May 2022 | 4.98 | 5.15 | 4.70 | 4.75 | 4.75 | 635,300 |
25 May 2022 | 5.00 | 5.14 | 4.89 | 4.99 | 4.99 | 398,600 |
24 May 2022 | 5.01 | 5.16 | 4.84 | 5.05 | 5.05 | 489,600 |
23 May 2022 | 5.36 | 5.37 | 5.09 | 5.18 | 5.18 | 514,500 |
20 May 2022 | 5.11 | 5.32 | 4.84 | 5.29 | 5.29 | 659,900 |
19 May 2022 | 5.21 | 5.30 | 4.93 | 5.10 | 5.10 | 627,800 |
18 May 2022 | 5.80 | 5.87 | 5.02 | 5.28 | 5.28 | 663,500 |
17 May 2022 | 5.39 | 6.72 | 5.37 | 5.99 | 5.99 | 1,757,700 |
16 May 2022 | 5.51 | 5.74 | 5.11 | 5.21 | 5.21 | 569,400 |
13 May 2022 | 6.48 | 6.90 | 5.51 | 5.58 | 5.58 | 801,700 |
12 May 2022 | 5.68 | 6.59 | 5.68 | 6.21 | 6.21 | 564,600 |
11 May 2022 | 6.01 | 6.18 | 5.70 | 5.79 | 5.79 | 1,038,700 |
10 May 2022 | 6.17 | 6.79 | 6.01 | 6.12 | 6.12 | 509,400 |
09 May 2022 | 6.13 | 6.19 | 5.45 | 5.81 | 5.81 | 1,514,800 |
06 May 2022 | 6.48 | 6.67 | 5.98 | 6.22 | 6.22 | 851,400 |
05 May 2022 | 6.82 | 7.18 | 6.44 | 6.61 | 6.61 | 531,000 |
04 May 2022 | 7.25 | 7.29 | 6.47 | 6.99 | 6.99 | 676,000 |
03 May 2022 | 7.74 | 7.74 | 7.03 | 7.29 | 7.29 | 289,700 |
02 May 2022 | 7.11 | 7.69 | 7.06 | 7.64 | 7.64 | 563,200 |
29 Apr 2022 | 7.51 | 7.81 | 7.02 | 7.07 | 7.07 | 458,700 |
28 Apr 2022 | 7.82 | 7.82 | 7.15 | 7.59 | 7.59 | 328,700 |
27 Apr 2022 | 8.04 | 8.18 | 7.59 | 7.62 | 7.62 | 319,200 |
26 Apr 2022 | 8.76 | 9.00 | 7.98 | 8.03 | 8.03 | 523,700 |
25 Apr 2022 | 8.82 | 9.20 | 8.81 | 8.91 | 8.91 | 350,700 |
22 Apr 2022 | 9.02 | 9.21 | 8.62 | 8.88 | 8.88 | 418,800 |
21 Apr 2022 | 9.86 | 9.94 | 8.91 | 8.97 | 8.97 | 490,100 |
20 Apr 2022 | 10.27 | 10.53 | 9.61 | 9.70 | 9.70 | 665,300 |
19 Apr 2022 | 10.15 | 10.58 | 9.91 | 10.44 | 10.44 | 566,500 |
18 Apr 2022 | 9.93 | 10.55 | 9.75 | 10.08 | 10.08 | 406,900 |
14 Apr 2022 | 10.64 | 10.77 | 9.50 | 9.90 | 9.90 | 353,300 |
13 Apr 2022 | 10.28 | 10.88 | 10.00 | 10.59 | 10.59 | 501,800 |
12 Apr 2022 | 11.49 | 11.49 | 10.17 | 10.30 | 10.30 | 515,000 |
11 Apr 2022 | 12.35 | 12.76 | 11.18 | 11.20 | 11.20 | 480,100 |
08 Apr 2022 | 13.33 | 13.42 | 12.46 | 12.62 | 12.62 | 233,300 |
07 Apr 2022 | 13.99 | 14.30 | 13.20 | 13.35 | 13.35 | 332,300 |
06 Apr 2022 | 13.30 | 14.05 | 13.00 | 13.96 | 13.96 | 438,300 |
05 Apr 2022 | 13.76 | 15.32 | 13.55 | 13.59 | 13.59 | 770,300 |
04 Apr 2022 | 13.42 | 14.00 | 13.38 | 13.76 | 13.76 | 467,200 |
01 Apr 2022 | 13.08 | 13.71 | 12.87 | 13.41 | 13.41 | 254,200 |
31 Mar 2022 | 12.90 | 13.58 | 12.76 | 12.89 | 12.89 | 165,600 |
30 Mar 2022 | 13.58 | 13.86 | 12.82 | 12.92 | 12.92 | 160,500 |
29 Mar 2022 | 13.40 | 13.90 | 13.21 | 13.71 | 13.71 | 199,500 |
28 Mar 2022 | 14.21 | 14.53 | 13.22 | 13.40 | 13.40 | 187,600 |
25 Mar 2022 | 15.43 | 15.43 | 14.24 | 14.27 | 14.27 | 213,200 |
24 Mar 2022 | 14.15 | 15.78 | 13.50 | 15.57 | 15.57 | 432,900 |
23 Mar 2022 | 13.58 | 14.78 | 13.01 | 14.19 | 14.19 | 532,600 |
22 Mar 2022 | 12.22 | 13.26 | 12.06 | 12.99 | 12.99 | 484,400 |
21 Mar 2022 | 12.38 | 12.51 | 11.95 | 12.10 | 12.10 | 540,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |