Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1,800 |
11 Aug 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
10 Aug 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
09 Aug 2022 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 4,300 |
08 Aug 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 6,800 |
05 Aug 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2,400 |
04 Aug 2022 | 9.98 | 9.99 | 9.97 | 9.98 | 9.98 | 37,200 |
03 Aug 2022 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 12,500 |
02 Aug 2022 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 1,800 |
01 Aug 2022 | 9.98 | 9.98 | 9.95 | 9.97 | 9.97 | 1,900 |
29 Jul 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 100 |
28 Jul 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
27 Jul 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 7,100 |
26 Jul 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
25 Jul 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 1,500 |
22 Jul 2022 | 9.96 | 9.96 | 9.93 | 9.94 | 9.94 | 8,500 |
21 Jul 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1,700 |
20 Jul 2022 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 1,600 |
19 Jul 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
18 Jul 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
15 Jul 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
14 Jul 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,500 |
13 Jul 2022 | 9.95 | 9.95 | 9.91 | 9.91 | 9.91 | 5,600 |
12 Jul 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
11 Jul 2022 | 9.95 | 9.95 | 9.91 | 9.93 | 9.93 | 6,300 |
08 Jul 2022 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 800 |
07 Jul 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 500 |
06 Jul 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
05 Jul 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
01 Jul 2022 | 9.95 | 9.98 | 9.91 | 9.91 | 9.91 | 3,400 |
30 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
29 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
28 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
27 Jun 2022 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 3,100 |
24 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
23 Jun 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
22 Jun 2022 | 9.88 | 9.91 | 9.88 | 9.91 | 9.91 | 300 |
21 Jun 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
17 Jun 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,500 |
16 Jun 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
15 Jun 2022 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 1,100 |
14 Jun 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
13 Jun 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
10 Jun 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 4,100 |
09 Jun 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
08 Jun 2022 | 9.88 | 10.20 | 9.88 | 9.88 | 9.88 | 3,400 |
07 Jun 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
06 Jun 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
03 Jun 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
02 Jun 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
01 Jun 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
31 May 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1,500 |
27 May 2022 | 9.93 | 9.93 | 9.89 | 9.89 | 9.89 | 3,300 |
26 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1,000 |
25 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
24 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
23 May 2022 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | 600 |
20 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
19 May 2022 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 189,800 |
18 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
17 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
16 May 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
13 May 2022 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 2,900 |
12 May 2022 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 700 |
11 May 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,400 |
10 May 2022 | 9.92 | 9.93 | 9.90 | 9.90 | 9.90 | 5,900 |
09 May 2022 | 9.96 | 9.99 | 9.96 | 9.96 | 9.96 | 13,800 |
06 May 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 3,800 |
05 May 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
04 May 2022 | 9.96 | 10.01 | 9.96 | 9.96 | 9.96 | 3,600 |
03 May 2022 | 10.10 | 10.10 | 9.96 | 9.96 | 9.96 | 6,800 |
02 May 2022 | 10.05 | 10.45 | 9.95 | 9.96 | 9.96 | 8,200 |
29 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2,000 |
28 Apr 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 5,600 |
27 Apr 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 5,100 |
26 Apr 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 800 |
25 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
22 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
21 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
20 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
19 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
18 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
14 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
13 Apr 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,900 |
12 Apr 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
11 Apr 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
08 Apr 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 2,200 |
07 Apr 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
06 Apr 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
05 Apr 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
04 Apr 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
01 Apr 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
31 Mar 2022 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 3,400 |
30 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
29 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 100 |
28 Mar 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1,000 |
25 Mar 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1,100 |
24 Mar 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 500 |
23 Mar 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
22 Mar 2022 | 9.90 | 9.90 | 9.88 | 9.89 | 9.89 | 4,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |