Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 9.83 | 9.86 | 9.85 | 9.85 | 9.85 | 906,511 |
18 Aug 2022 | 9.84 | 9.86 | 9.84 | 9.86 | 9.86 | 147,300 |
17 Aug 2022 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 500 |
16 Aug 2022 | 9.83 | 9.88 | 9.83 | 9.85 | 9.85 | 2,800 |
15 Aug 2022 | 9.88 | 9.88 | 9.86 | 9.86 | 9.86 | 1,200 |
12 Aug 2022 | 9.85 | 9.90 | 9.85 | 9.85 | 9.85 | 17,700 |
11 Aug 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 37,900 |
10 Aug 2022 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 14,100 |
09 Aug 2022 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 800 |
08 Aug 2022 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 300 |
05 Aug 2022 | 9.85 | 9.87 | 9.85 | 9.87 | 9.87 | 2,800 |
04 Aug 2022 | 9.85 | 9.86 | 9.85 | 9.85 | 9.85 | 39,500 |
03 Aug 2022 | 9.84 | 9.85 | 9.84 | 9.84 | 9.84 | 9,300 |
02 Aug 2022 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 109,200 |
01 Aug 2022 | 9.82 | 9.86 | 9.82 | 9.83 | 9.83 | 5,000 |
29 Jul 2022 | 9.82 | 9.84 | 9.82 | 9.82 | 9.82 | 89,200 |
28 Jul 2022 | 9.84 | 9.85 | 9.82 | 9.82 | 9.82 | 7,400 |
27 Jul 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 61,400 |
26 Jul 2022 | 9.82 | 9.86 | 9.82 | 9.85 | 9.85 | 7,800 |
25 Jul 2022 | 9.84 | 9.84 | 9.83 | 9.84 | 9.84 | 2,600 |
22 Jul 2022 | 9.83 | 9.84 | 9.82 | 9.83 | 9.83 | 79,200 |
21 Jul 2022 | 9.80 | 9.83 | 9.80 | 9.83 | 9.83 | 364,100 |
20 Jul 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
19 Jul 2022 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | 700 |
18 Jul 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
15 Jul 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 300 |
14 Jul 2022 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | 118,800 |
13 Jul 2022 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 8,100 |
12 Jul 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1,700 |
11 Jul 2022 | 9.81 | 9.82 | 9.80 | 9.80 | 9.80 | 1,600 |
08 Jul 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 7,100 |
07 Jul 2022 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 19,900 |
06 Jul 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2,900 |
05 Jul 2022 | 9.80 | 9.82 | 9.80 | 9.81 | 9.81 | 27,700 |
01 Jul 2022 | 9.82 | 9.83 | 9.81 | 9.82 | 9.82 | 3,500 |
30 Jun 2022 | 9.79 | 9.83 | 9.79 | 9.82 | 9.82 | 9,500 |
29 Jun 2022 | 9.83 | 9.83 | 9.79 | 9.83 | 9.83 | 40,400 |
28 Jun 2022 | 9.86 | 9.86 | 9.81 | 9.84 | 9.84 | 48,100 |
27 Jun 2022 | 9.80 | 9.86 | 9.80 | 9.82 | 9.82 | 26,400 |
24 Jun 2022 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | 7,300 |
23 Jun 2022 | 9.86 | 9.86 | 9.80 | 9.81 | 9.81 | 1,300 |
22 Jun 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 900 |
21 Jun 2022 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 2,800 |
17 Jun 2022 | 9.85 | 9.85 | 9.78 | 9.78 | 9.78 | 600 |
16 Jun 2022 | 9.79 | 9.81 | 9.79 | 9.81 | 9.81 | 1,900 |
15 Jun 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 100 |
14 Jun 2022 | 9.80 | 9.80 | 9.79 | 9.80 | 9.80 | 13,600 |
13 Jun 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
10 Jun 2022 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | 29,800 |
09 Jun 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 3,800 |
08 Jun 2022 | 9.82 | 9.82 | 9.79 | 9.79 | 9.79 | 42,500 |
07 Jun 2022 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 1,400 |
06 Jun 2022 | 9.81 | 9.83 | 9.81 | 9.81 | 9.81 | 10,600 |
03 Jun 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 200 |
02 Jun 2022 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 267,700 |
01 Jun 2022 | 9.78 | 9.80 | 9.77 | 9.77 | 9.77 | 35,000 |
31 May 2022 | 9.77 | 9.80 | 9.77 | 9.77 | 9.77 | 448,600 |
27 May 2022 | 9.84 | 9.84 | 9.76 | 9.78 | 9.78 | 345,400 |
26 May 2022 | 9.84 | 9.84 | 9.78 | 9.80 | 9.80 | 10,000 |
25 May 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 303,800 |
24 May 2022 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | 35,900 |
23 May 2022 | 9.80 | 9.83 | 9.78 | 9.81 | 9.81 | 543,900 |
20 May 2022 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 15,200 |
19 May 2022 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 83,000 |
18 May 2022 | 9.79 | 9.79 | 9.77 | 9.77 | 9.77 | 9,600 |
17 May 2022 | 9.78 | 9.79 | 9.76 | 9.77 | 9.77 | 3,500 |
16 May 2022 | 9.79 | 9.79 | 9.77 | 9.78 | 9.78 | 927,400 |
13 May 2022 | 9.79 | 9.79 | 9.77 | 9.77 | 9.77 | 12,700 |
12 May 2022 | 9.77 | 9.79 | 9.75 | 9.77 | 9.77 | 42,500 |
11 May 2022 | 9.78 | 9.78 | 9.77 | 9.78 | 9.78 | 65,500 |
10 May 2022 | 9.81 | 9.81 | 9.79 | 9.79 | 9.79 | 24,500 |
09 May 2022 | 10.00 | 10.00 | 9.81 | 9.81 | 9.81 | 800 |
06 May 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 300 |
05 May 2022 | 9.81 | 9.83 | 9.81 | 9.81 | 9.81 | 10,200 |
04 May 2022 | 9.82 | 9.86 | 9.81 | 9.82 | 9.82 | 22,800 |
03 May 2022 | 9.87 | 9.87 | 9.83 | 9.83 | 9.83 | 1,400 |
02 May 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 4,700 |
29 Apr 2022 | 9.81 | 9.83 | 9.81 | 9.82 | 9.82 | 6,600 |
28 Apr 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 200 |
27 Apr 2022 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 619,100 |
26 Apr 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 39,900 |
25 Apr 2022 | 9.84 | 9.84 | 9.81 | 9.81 | 9.81 | 50,400 |
22 Apr 2022 | 9.82 | 9.82 | 9.80 | 9.80 | 9.80 | 300 |
21 Apr 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 100 |
20 Apr 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 400 |
19 Apr 2022 | 9.81 | 9.82 | 9.80 | 9.80 | 9.80 | 29,800 |
18 Apr 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 100 |
14 Apr 2022 | 9.79 | 9.84 | 9.79 | 9.84 | 9.84 | 6,200 |
13 Apr 2022 | 9.81 | 9.82 | 9.80 | 9.82 | 9.82 | 5,200 |
12 Apr 2022 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1,900 |
11 Apr 2022 | 9.78 | 9.82 | 9.78 | 9.80 | 9.80 | 102,800 |
08 Apr 2022 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | 15,700 |
07 Apr 2022 | 9.84 | 9.86 | 9.82 | 9.83 | 9.83 | 1,600 |
06 Apr 2022 | 9.80 | 9.85 | 9.80 | 9.81 | 9.81 | 1,600 |
05 Apr 2022 | 9.84 | 9.84 | 9.81 | 9.81 | 9.81 | 52,800 |
04 Apr 2022 | 9.82 | 9.87 | 9.80 | 9.87 | 9.87 | 13,700 |
01 Apr 2022 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 1,100 |
31 Mar 2022 | 9.80 | 9.82 | 9.78 | 9.82 | 9.82 | 10,900 |
30 Mar 2022 | 10.02 | 10.02 | 9.78 | 9.78 | 9.78 | 108,700 |
29 Mar 2022 | 9.80 | 9.85 | 9.79 | 9.81 | 9.81 | 39,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |