Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Aug 2022 | 8.96 | 9.00 | 8.84 | 8.98 | 8.98 | 11,900 |
05 Aug 2022 | 8.83 | 8.97 | 8.81 | 8.87 | 8.87 | 5,100 |
04 Aug 2022 | 9.11 | 9.11 | 8.80 | 8.83 | 8.83 | 8,700 |
03 Aug 2022 | 8.85 | 8.95 | 8.81 | 8.90 | 8.90 | 25,600 |
02 Aug 2022 | 8.76 | 8.92 | 8.67 | 8.91 | 8.91 | 13,400 |
01 Aug 2022 | 9.10 | 9.20 | 8.65 | 8.78 | 8.78 | 43,700 |
29 Jul 2022 | 9.21 | 9.26 | 9.05 | 9.19 | 9.19 | 24,400 |
28 Jul 2022 | 9.32 | 9.32 | 9.01 | 9.15 | 9.15 | 13,300 |
27 Jul 2022 | 9.59 | 9.59 | 9.30 | 9.40 | 9.40 | 30,400 |
26 Jul 2022 | 9.50 | 9.64 | 9.48 | 9.62 | 9.62 | 11,300 |
25 Jul 2022 | 9.48 | 9.52 | 9.42 | 9.52 | 9.52 | 13,200 |
22 Jul 2022 | 9.57 | 9.57 | 9.29 | 9.43 | 9.43 | 3,900 |
21 Jul 2022 | 9.44 | 9.60 | 9.39 | 9.52 | 9.52 | 4,900 |
20 Jul 2022 | 9.56 | 9.62 | 9.50 | 9.60 | 9.60 | 10,400 |
19 Jul 2022 | 9.81 | 9.81 | 9.55 | 9.56 | 9.56 | 23,000 |
18 Jul 2022 | 9.58 | 9.91 | 9.41 | 9.74 | 9.74 | 31,100 |
15 Jul 2022 | 9.22 | 9.54 | 9.22 | 9.47 | 9.47 | 22,700 |
14 Jul 2022 | 9.39 | 9.58 | 9.16 | 9.41 | 9.41 | 15,500 |
13 Jul 2022 | 9.60 | 9.74 | 9.37 | 9.45 | 9.45 | 29,300 |
12 Jul 2022 | 10.02 | 10.36 | 9.63 | 9.73 | 9.73 | 51,600 |
11 Jul 2022 | 10.36 | 10.40 | 9.92 | 10.02 | 10.02 | 36,800 |
08 Jul 2022 | 10.42 | 10.42 | 10.08 | 10.31 | 10.31 | 3,300 |
07 Jul 2022 | 10.37 | 10.56 | 10.15 | 10.33 | 10.33 | 41,500 |
06 Jul 2022 | 10.02 | 10.27 | 9.52 | 10.16 | 10.16 | 43,500 |
05 Jul 2022 | 10.36 | 10.44 | 9.34 | 10.19 | 10.19 | 112,400 |
01 Jul 2022 | 10.11 | 10.54 | 10.11 | 10.35 | 10.35 | 72,400 |
30 Jun 2022 | 10.11 | 10.17 | 10.11 | 10.14 | 10.14 | 10,200 |
29 Jun 2022 | 10.19 | 10.30 | 10.11 | 10.23 | 10.23 | 34,500 |
28 Jun 2022 | 10.40 | 10.40 | 10.11 | 10.28 | 10.28 | 20,500 |
27 Jun 2022 | 10.28 | 10.40 | 10.15 | 10.33 | 10.33 | 31,400 |
24 Jun 2022 | 10.09 | 10.38 | 10.01 | 10.16 | 10.16 | 31,000 |
23 Jun 2022 | 10.27 | 10.27 | 10.01 | 10.15 | 10.15 | 46,100 |
22 Jun 2022 | 10.17 | 10.21 | 9.93 | 10.11 | 10.11 | 110,100 |
21 Jun 2022 | 10.39 | 10.39 | 10.21 | 10.28 | 10.28 | 68,700 |
17 Jun 2022 | 10.43 | 10.50 | 10.01 | 10.37 | 10.37 | 370,400 |
16 Jun 2022 | 10.26 | 10.42 | 10.16 | 10.38 | 10.38 | 106,700 |
15 Jun 2022 | 10.30 | 10.45 | 10.14 | 10.39 | 10.39 | 78,900 |
14 Jun 2022 | 10.34 | 10.49 | 10.12 | 10.13 | 10.13 | 31,800 |
13 Jun 2022 | 10.15 | 10.60 | 10.00 | 10.18 | 10.18 | 62,600 |
10 Jun 2022 | 10.28 | 10.63 | 10.03 | 10.17 | 10.17 | 46,900 |
09 Jun 2022 | 10.71 | 10.80 | 10.24 | 10.29 | 10.29 | 72,500 |
08 Jun 2022 | 10.42 | 10.81 | 10.27 | 10.79 | 10.79 | 49,100 |
07 Jun 2022 | 10.42 | 10.71 | 10.28 | 10.48 | 10.48 | 55,900 |
06 Jun 2022 | 10.75 | 10.80 | 10.27 | 10.47 | 10.47 | 95,100 |
03 Jun 2022 | 10.75 | 10.84 | 10.66 | 10.75 | 10.75 | 40,600 |
02 Jun 2022 | 10.46 | 10.85 | 10.34 | 10.73 | 10.73 | 130,000 |
01 Jun 2022 | 10.50 | 10.54 | 10.34 | 10.49 | 10.49 | 70,800 |
31 May 2022 | 10.50 | 10.92 | 10.42 | 10.48 | 10.48 | 65,800 |
27 May 2022 | 10.90 | 10.98 | 10.75 | 10.86 | 10.86 | 20,700 |
26 May 2022 | 10.70 | 10.85 | 10.56 | 10.78 | 10.78 | 24,900 |
25 May 2022 | 10.65 | 10.83 | 10.53 | 10.59 | 10.59 | 51,100 |
24 May 2022 | 10.55 | 10.80 | 10.45 | 10.75 | 10.75 | 35,200 |
23 May 2022 | 10.00 | 10.69 | 9.96 | 10.69 | 10.69 | 70,900 |
20 May 2022 | 9.72 | 9.93 | 9.72 | 9.93 | 9.93 | 12,000 |
19 May 2022 | 9.48 | 10.00 | 9.48 | 9.70 | 9.70 | 35,200 |
18 May 2022 | 9.99 | 10.00 | 9.95 | 10.00 | 10.00 | 15,200 |
17 May 2022 | 9.99 | 10.00 | 9.96 | 10.00 | 10.00 | 20,900 |
16 May 2022 | 9.75 | 10.00 | 9.71 | 10.00 | 10.00 | 15,100 |
13 May 2022 | 9.52 | 9.87 | 9.52 | 9.81 | 9.81 | 15,100 |
12 May 2022 | 9.56 | 9.70 | 9.39 | 9.66 | 9.66 | 13,900 |
11 May 2022 | 9.80 | 9.98 | 9.52 | 9.81 | 9.81 | 24,600 |
10 May 2022 | 9.80 | 10.00 | 9.51 | 9.85 | 9.85 | 75,000 |
09 May 2022 | 9.52 | 9.81 | 9.26 | 9.72 | 9.72 | 91,300 |
06 May 2022 | 9.43 | 10.07 | 9.36 | 9.69 | 9.69 | 151,000 |
05 May 2022 | 9.44 | 9.44 | 9.29 | 9.44 | 9.44 | 11,000 |
04 May 2022 | 9.39 | 9.44 | 9.31 | 9.41 | 9.41 | 19,800 |
03 May 2022 | 8.70 | 9.62 | 8.70 | 9.35 | 9.35 | 34,500 |
02 May 2022 | 10.13 | 10.13 | 9.31 | 9.48 | 9.48 | 31,600 |
29 Apr 2022 | 9.63 | 10.12 | 9.63 | 10.12 | 10.12 | 16,800 |
28 Apr 2022 | 9.41 | 10.01 | 9.41 | 9.82 | 9.82 | 15,700 |
27 Apr 2022 | 9.29 | 9.74 | 9.26 | 9.52 | 9.52 | 9,900 |
26 Apr 2022 | 9.06 | 9.24 | 8.40 | 9.17 | 9.17 | 674,000 |
25 Apr 2022 | 9.45 | 9.45 | 8.98 | 9.07 | 9.07 | 31,700 |
22 Apr 2022 | 9.35 | 9.68 | 8.96 | 9.35 | 9.35 | 31,500 |
21 Apr 2022 | 9.77 | 9.86 | 9.34 | 9.44 | 9.44 | 18,100 |
20 Apr 2022 | 9.77 | 10.02 | 9.75 | 9.77 | 9.77 | 17,900 |
19 Apr 2022 | 9.98 | 10.09 | 9.79 | 9.80 | 9.80 | 17,900 |
18 Apr 2022 | 10.31 | 10.31 | 9.90 | 9.95 | 9.95 | 39,000 |
14 Apr 2022 | 9.99 | 10.06 | 9.99 | 10.06 | 10.06 | 27,700 |
13 Apr 2022 | 10.09 | 10.09 | 9.99 | 9.99 | 9.99 | 10,400 |
12 Apr 2022 | 10.08 | 10.16 | 9.86 | 9.94 | 9.94 | 18,900 |
11 Apr 2022 | 10.13 | 10.13 | 10.06 | 10.08 | 10.08 | 5,200 |
08 Apr 2022 | 10.10 | 10.14 | 10.06 | 10.10 | 10.10 | 6,600 |
07 Apr 2022 | 10.11 | 10.25 | 9.80 | 10.18 | 10.18 | 19,900 |
06 Apr 2022 | 10.14 | 10.42 | 9.77 | 10.10 | 10.10 | 28,700 |
05 Apr 2022 | 10.21 | 10.35 | 9.99 | 10.06 | 10.06 | 36,100 |
04 Apr 2022 | 10.31 | 10.67 | 10.16 | 10.23 | 10.23 | 36,900 |
01 Apr 2022 | 11.05 | 11.05 | 10.07 | 10.40 | 10.40 | 142,500 |
31 Mar 2022 | 10.32 | 10.41 | 10.15 | 10.25 | 10.25 | 66,300 |
30 Mar 2022 | 10.77 | 10.77 | 10.11 | 10.48 | 10.48 | 64,700 |
29 Mar 2022 | 10.85 | 10.99 | 10.28 | 10.57 | 10.57 | 25,700 |
28 Mar 2022 | 11.20 | 11.20 | 10.88 | 11.00 | 11.00 | 28,700 |
25 Mar 2022 | 11.06 | 11.25 | 10.98 | 11.01 | 11.01 | 19,100 |
24 Mar 2022 | 11.51 | 11.53 | 10.99 | 11.10 | 11.10 | 12,000 |
23 Mar 2022 | 11.50 | 11.73 | 11.47 | 11.58 | 11.58 | 13,300 |
22 Mar 2022 | 11.70 | 11.85 | 11.33 | 11.47 | 11.47 | 11,400 |
21 Mar 2022 | 10.94 | 11.70 | 10.94 | 11.61 | 11.61 | 25,500 |
18 Mar 2022 | 11.30 | 11.87 | 11.30 | 11.70 | 11.70 | 26,800 |
17 Mar 2022 | 10.88 | 11.32 | 10.88 | 11.29 | 11.29 | 17,300 |
16 Mar 2022 | 10.72 | 11.10 | 10.68 | 10.68 | 10.68 | 13,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |