Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 9.02 | 9.88 | 8.99 | 9.73 | 9.73 | 3,404,200 |
11 Aug 2022 | 8.69 | 8.85 | 8.51 | 8.72 | 8.72 | 2,883,400 |
10 Aug 2022 | 8.42 | 8.77 | 8.29 | 8.51 | 8.51 | 2,048,400 |
09 Aug 2022 | 8.28 | 8.32 | 7.85 | 8.03 | 8.03 | 1,817,600 |
08 Aug 2022 | 8.00 | 8.32 | 7.97 | 8.31 | 8.31 | 1,660,700 |
05 Aug 2022 | 7.42 | 7.82 | 7.36 | 7.71 | 7.71 | 1,516,700 |
04 Aug 2022 | 7.20 | 7.73 | 7.18 | 7.68 | 7.68 | 2,702,500 |
03 Aug 2022 | 6.55 | 6.91 | 6.53 | 6.89 | 6.89 | 1,432,000 |
02 Aug 2022 | 6.73 | 6.77 | 6.50 | 6.52 | 6.52 | 1,449,000 |
01 Aug 2022 | 6.69 | 6.99 | 6.55 | 6.83 | 6.83 | 1,527,500 |
29 Jul 2022 | 6.75 | 6.83 | 6.63 | 6.79 | 6.79 | 1,409,500 |
28 Jul 2022 | 6.61 | 6.84 | 6.39 | 6.81 | 6.81 | 1,853,800 |
27 Jul 2022 | 6.30 | 6.61 | 6.28 | 6.60 | 6.60 | 2,816,200 |
26 Jul 2022 | 6.28 | 6.33 | 6.13 | 6.13 | 6.13 | 2,434,400 |
25 Jul 2022 | 6.37 | 6.40 | 6.16 | 6.36 | 6.36 | 2,103,000 |
22 Jul 2022 | 6.66 | 6.72 | 6.20 | 6.22 | 6.22 | 3,231,600 |
21 Jul 2022 | 6.66 | 6.73 | 6.47 | 6.58 | 6.58 | 2,399,800 |
20 Jul 2022 | 6.96 | 7.09 | 6.74 | 6.77 | 6.77 | 2,119,200 |
19 Jul 2022 | 6.75 | 6.97 | 6.72 | 6.89 | 6.89 | 2,151,700 |
18 Jul 2022 | 6.90 | 7.17 | 6.59 | 6.60 | 6.60 | 2,525,300 |
15 Jul 2022 | 6.69 | 6.80 | 6.44 | 6.75 | 6.75 | 2,274,700 |
14 Jul 2022 | 6.63 | 6.96 | 6.55 | 6.73 | 6.73 | 1,734,000 |
13 Jul 2022 | 6.65 | 6.98 | 6.57 | 6.81 | 6.81 | 2,720,600 |
12 Jul 2022 | 6.35 | 6.86 | 6.35 | 6.80 | 6.80 | 2,812,100 |
11 Jul 2022 | 6.72 | 6.72 | 6.34 | 6.39 | 6.39 | 2,715,900 |
08 Jul 2022 | 6.75 | 7.16 | 6.68 | 7.04 | 7.04 | 2,913,800 |
07 Jul 2022 | 6.58 | 6.80 | 6.50 | 6.56 | 6.56 | 2,883,500 |
06 Jul 2022 | 6.86 | 6.86 | 6.33 | 6.38 | 6.38 | 3,508,200 |
05 Jul 2022 | 6.63 | 6.85 | 6.38 | 6.84 | 6.84 | 5,878,500 |
01 Jul 2022 | 6.83 | 7.15 | 6.79 | 6.98 | 6.98 | 4,878,800 |
30 Jun 2022 | 7.00 | 7.34 | 6.80 | 7.10 | 7.10 | 2,391,400 |
29 Jun 2022 | 7.39 | 7.42 | 7.01 | 7.26 | 7.26 | 2,390,100 |
28 Jun 2022 | 7.65 | 7.89 | 7.31 | 7.33 | 7.33 | 4,642,800 |
27 Jun 2022 | 7.98 | 8.00 | 7.51 | 7.54 | 7.54 | 3,226,000 |
24 Jun 2022 | 7.65 | 8.17 | 7.59 | 7.99 | 7.99 | 2,803,600 |
23 Jun 2022 | 7.80 | 7.88 | 7.60 | 7.64 | 7.64 | 2,875,300 |
22 Jun 2022 | 7.78 | 8.01 | 7.64 | 7.77 | 7.77 | 3,904,800 |
21 Jun 2022 | 8.08 | 8.13 | 7.76 | 7.80 | 7.80 | 2,958,200 |
17 Jun 2022 | 7.77 | 8.33 | 7.67 | 8.16 | 8.16 | 4,485,300 |
16 Jun 2022 | 8.00 | 8.03 | 7.32 | 7.47 | 7.47 | 3,944,200 |
15 Jun 2022 | 8.14 | 8.62 | 8.04 | 8.40 | 8.40 | 4,731,400 |
14 Jun 2022 | 8.07 | 8.16 | 7.66 | 7.93 | 7.93 | 5,800,500 |
13 Jun 2022 | 8.60 | 8.82 | 7.92 | 7.96 | 7.96 | 6,657,200 |
10 Jun 2022 | 9.68 | 9.89 | 9.10 | 9.20 | 9.20 | 4,807,600 |
09 Jun 2022 | 10.56 | 10.63 | 9.96 | 9.97 | 9.97 | 3,276,000 |
08 Jun 2022 | 10.73 | 11.01 | 10.64 | 10.64 | 10.64 | 1,800,900 |
07 Jun 2022 | 11.00 | 11.06 | 10.74 | 10.84 | 10.84 | 3,065,600 |
06 Jun 2022 | 11.63 | 11.75 | 11.24 | 11.43 | 11.43 | 1,527,300 |
03 Jun 2022 | 11.71 | 11.74 | 11.48 | 11.52 | 11.52 | 1,265,100 |
02 Jun 2022 | 11.89 | 12.08 | 11.66 | 11.94 | 11.94 | 1,876,000 |
01 Jun 2022 | 12.83 | 12.84 | 11.73 | 11.79 | 11.79 | 3,402,400 |
31 May 2022 | 13.17 | 13.30 | 12.70 | 12.73 | 12.73 | 1,222,400 |
27 May 2022 | 13.17 | 13.50 | 13.08 | 13.31 | 13.31 | 1,093,200 |
26 May 2022 | 12.59 | 13.37 | 12.48 | 13.22 | 13.22 | 1,376,800 |
25 May 2022 | 12.52 | 12.73 | 12.28 | 12.53 | 12.53 | 1,740,000 |
24 May 2022 | 13.57 | 13.59 | 12.69 | 12.94 | 12.94 | 1,556,800 |
23 May 2022 | 13.34 | 13.81 | 13.03 | 13.78 | 13.78 | 1,713,600 |
20 May 2022 | 13.24 | 13.46 | 12.75 | 13.07 | 13.07 | 1,462,400 |
19 May 2022 | 13.01 | 13.30 | 12.64 | 13.03 | 13.03 | 1,703,300 |
18 May 2022 | 13.16 | 13.49 | 12.71 | 12.88 | 12.88 | 1,741,500 |
17 May 2022 | 13.13 | 13.60 | 13.02 | 13.52 | 13.52 | 2,135,500 |
16 May 2022 | 12.12 | 12.73 | 12.12 | 12.68 | 12.68 | 2,863,100 |
13 May 2022 | 11.14 | 12.35 | 11.14 | 12.31 | 12.31 | 2,550,900 |
12 May 2022 | 10.79 | 11.24 | 10.56 | 10.89 | 10.89 | 2,799,000 |
11 May 2022 | 11.18 | 11.67 | 10.73 | 10.84 | 10.84 | 3,160,300 |
10 May 2022 | 11.12 | 11.16 | 10.60 | 11.10 | 11.10 | 2,392,400 |
09 May 2022 | 11.45 | 11.45 | 10.73 | 10.83 | 10.83 | 1,877,700 |
06 May 2022 | 11.62 | 11.96 | 11.25 | 11.65 | 11.65 | 2,398,900 |
05 May 2022 | 12.37 | 12.43 | 11.79 | 11.90 | 11.90 | 2,228,900 |
04 May 2022 | 12.44 | 13.05 | 11.80 | 13.03 | 13.03 | 4,146,800 |
03 May 2022 | 12.53 | 12.94 | 12.46 | 12.89 | 12.89 | 1,961,000 |
02 May 2022 | 12.99 | 13.09 | 11.82 | 12.18 | 12.18 | 2,361,400 |
29 Apr 2022 | 13.87 | 14.27 | 13.35 | 13.38 | 13.38 | 1,490,800 |
28 Apr 2022 | 13.41 | 13.65 | 12.83 | 13.55 | 13.55 | 1,586,000 |
27 Apr 2022 | 13.71 | 13.97 | 13.09 | 13.15 | 13.15 | 3,945,400 |
26 Apr 2022 | 14.28 | 14.33 | 13.51 | 13.60 | 13.60 | 2,101,400 |
25 Apr 2022 | 14.29 | 14.59 | 13.72 | 14.52 | 14.52 | 2,686,900 |
22 Apr 2022 | 15.43 | 15.80 | 14.52 | 14.60 | 14.60 | 2,990,500 |
21 Apr 2022 | 16.05 | 16.89 | 15.80 | 16.10 | 16.10 | 2,720,100 |
20 Apr 2022 | 15.33 | 15.90 | 14.96 | 15.67 | 15.67 | 1,605,200 |
19 Apr 2022 | 14.55 | 15.16 | 14.55 | 15.14 | 15.14 | 1,310,100 |
18 Apr 2022 | 14.62 | 14.78 | 14.15 | 14.67 | 14.67 | 1,230,900 |
14 Apr 2022 | 15.41 | 15.53 | 14.68 | 14.70 | 14.70 | 1,304,800 |
13 Apr 2022 | 15.22 | 15.77 | 15.17 | 15.53 | 15.53 | 1,564,700 |
12 Apr 2022 | 15.89 | 16.10 | 15.04 | 15.22 | 15.22 | 1,464,300 |
11 Apr 2022 | 14.98 | 15.60 | 14.92 | 15.40 | 15.40 | 1,720,900 |
08 Apr 2022 | 15.40 | 15.55 | 15.07 | 15.09 | 15.09 | 1,340,400 |
07 Apr 2022 | 14.92 | 15.56 | 14.84 | 15.52 | 15.52 | 2,140,600 |
06 Apr 2022 | 14.71 | 15.13 | 14.30 | 15.00 | 15.00 | 2,256,100 |
05 Apr 2022 | 16.02 | 16.10 | 15.23 | 15.26 | 15.26 | 1,293,300 |
04 Apr 2022 | 15.91 | 16.29 | 15.71 | 16.15 | 16.15 | 1,031,800 |
01 Apr 2022 | 15.55 | 15.96 | 15.49 | 15.85 | 15.85 | 1,425,400 |
31 Mar 2022 | 15.41 | 15.53 | 14.99 | 15.05 | 15.05 | 1,999,600 |
30 Mar 2022 | 15.78 | 15.94 | 15.17 | 15.24 | 15.24 | 1,526,400 |
29 Mar 2022 | 16.17 | 16.47 | 15.93 | 16.00 | 16.00 | 2,119,800 |
28 Mar 2022 | 15.64 | 15.77 | 15.16 | 15.43 | 15.43 | 1,626,700 |
25 Mar 2022 | 15.02 | 15.59 | 14.89 | 15.51 | 15.51 | 2,217,100 |
24 Mar 2022 | 14.46 | 14.53 | 14.11 | 14.31 | 14.31 | 2,733,400 |
23 Mar 2022 | 13.74 | 14.32 | 13.67 | 14.23 | 14.23 | 1,485,900 |
22 Mar 2022 | 13.62 | 14.16 | 13.60 | 13.87 | 13.87 | 2,093,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |