Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 08, 2022 | 9.89 | 9.89 | 9.87 | 9.88 | 9.88 | 51,796 |
Aug 05, 2022 | 9.88 | 9.89 | 9.87 | 9.89 | 9.89 | 81,400 |
Aug 04, 2022 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | 1,075,300 |
Aug 03, 2022 | 9.88 | 9.89 | 9.87 | 9.89 | 9.89 | 281,500 |
Aug 02, 2022 | 9.87 | 9.90 | 9.87 | 9.88 | 9.88 | 746,100 |
Aug 01, 2022 | 9.87 | 9.87 | 9.86 | 9.87 | 9.87 | 92,900 |
Jul 29, 2022 | 9.86 | 9.88 | 9.86 | 9.87 | 9.87 | 87,500 |
Jul 28, 2022 | 9.86 | 9.88 | 9.86 | 9.87 | 9.87 | 705,300 |
Jul 27, 2022 | 9.87 | 9.88 | 9.86 | 9.86 | 9.86 | 121,900 |
Jul 26, 2022 | 9.86 | 9.88 | 9.86 | 9.87 | 9.87 | 164,700 |
Jul 25, 2022 | 9.88 | 9.88 | 9.86 | 9.87 | 9.87 | 85,600 |
Jul 22, 2022 | 9.87 | 9.88 | 9.86 | 9.87 | 9.87 | 704,000 |
Jul 21, 2022 | 9.85 | 9.88 | 9.85 | 9.86 | 9.86 | 4,512,900 |
Jul 20, 2022 | 9.85 | 9.86 | 9.84 | 9.85 | 9.85 | 189,900 |
Jul 19, 2022 | 9.83 | 9.85 | 9.82 | 9.84 | 9.84 | 156,200 |
Jul 18, 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 2,179,000 |
Jul 15, 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 125,600 |
Jul 14, 2022 | 9.85 | 9.85 | 9.83 | 9.85 | 9.85 | 41,000 |
Jul 13, 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 85,400 |
Jul 12, 2022 | 9.83 | 9.84 | 9.83 | 9.83 | 9.83 | 7,700 |
Jul 11, 2022 | 9.83 | 9.85 | 9.83 | 9.84 | 9.84 | 235,500 |
Jul 08, 2022 | 9.83 | 9.84 | 9.83 | 9.83 | 9.83 | 54,600 |
Jul 07, 2022 | 9.85 | 9.85 | 9.82 | 9.83 | 9.83 | 300,200 |
Jul 06, 2022 | 9.82 | 9.85 | 9.82 | 9.84 | 9.84 | 56,200 |
Jul 05, 2022 | 9.85 | 9.85 | 9.82 | 9.84 | 9.84 | 294,400 |
Jul 01, 2022 | 9.84 | 9.85 | 9.83 | 9.83 | 9.83 | 111,600 |
Jun 30, 2022 | 9.83 | 9.85 | 9.83 | 9.83 | 9.83 | 115,400 |
Jun 29, 2022 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 3,600 |
Jun 28, 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 136,700 |
Jun 27, 2022 | 9.82 | 9.85 | 9.82 | 9.84 | 9.84 | 190,500 |
Jun 24, 2022 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 2,800 |
Jun 23, 2022 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 66,300 |
Jun 22, 2022 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 52,100 |
Jun 21, 2022 | 9.83 | 9.83 | 9.81 | 9.83 | 9.83 | 41,400 |
Jun 17, 2022 | 9.84 | 9.84 | 9.81 | 9.81 | 9.81 | 859,400 |
Jun 16, 2022 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 459,300 |
Jun 15, 2022 | 9.82 | 9.83 | 9.82 | 9.83 | 9.83 | 101,400 |
Jun 14, 2022 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | 106,500 |
Jun 13, 2022 | 9.83 | 9.83 | 9.82 | 9.83 | 9.83 | 390,800 |
Jun 10, 2022 | 9.83 | 9.84 | 9.82 | 9.83 | 9.83 | 203,400 |
Jun 09, 2022 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | 3,200 |
Jun 08, 2022 | 9.82 | 9.83 | 9.81 | 9.83 | 9.83 | 219,000 |
Jun 07, 2022 | 9.81 | 9.83 | 9.81 | 9.83 | 9.83 | 178,400 |
Jun 06, 2022 | 9.85 | 9.85 | 9.81 | 9.82 | 9.82 | 1,049,200 |
Jun 03, 2022 | 9.81 | 9.82 | 9.81 | 9.81 | 9.81 | 14,100 |
Jun 02, 2022 | 9.83 | 9.83 | 9.81 | 9.81 | 9.81 | 128,400 |
Jun 01, 2022 | 9.81 | 9.83 | 9.81 | 9.82 | 9.82 | 227,500 |
May 31, 2022 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | 652,400 |
May 27, 2022 | 9.81 | 9.81 | 9.80 | 9.81 | 9.81 | 805,700 |
May 26, 2022 | 9.80 | 9.81 | 9.80 | 9.81 | 9.81 | 683,200 |
May 25, 2022 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | 856,700 |
May 24, 2022 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 118,900 |
May 23, 2022 | 9.79 | 9.80 | 9.79 | 9.79 | 9.79 | 61,800 |
May 20, 2022 | 9.79 | 9.80 | 9.79 | 9.79 | 9.79 | 51,000 |
May 19, 2022 | 9.80 | 9.80 | 9.79 | 9.79 | 9.79 | 22,700 |
May 18, 2022 | 9.82 | 9.82 | 9.79 | 9.81 | 9.81 | 160,800 |
May 17, 2022 | 9.80 | 9.82 | 9.79 | 9.82 | 9.82 | 2,195,400 |
May 16, 2022 | 9.79 | 9.81 | 9.79 | 9.79 | 9.79 | 347,400 |
May 13, 2022 | 9.79 | 9.80 | 9.78 | 9.79 | 9.79 | 265,000 |
May 12, 2022 | 9.80 | 9.80 | 9.78 | 9.78 | 9.78 | 1,283,200 |
May 11, 2022 | 9.81 | 9.82 | 9.79 | 9.79 | 9.79 | 113,800 |
May 10, 2022 | 9.82 | 9.84 | 9.80 | 9.80 | 9.80 | 102,800 |
May 09, 2022 | 9.82 | 9.84 | 9.81 | 9.82 | 9.82 | 60,300 |
May 06, 2022 | 9.83 | 9.84 | 9.81 | 9.81 | 9.81 | 1,712,200 |
May 05, 2022 | 9.83 | 9.84 | 9.83 | 9.83 | 9.83 | 171,700 |
May 04, 2022 | 9.84 | 9.84 | 9.82 | 9.84 | 9.84 | 28,600 |
May 03, 2022 | 9.87 | 9.87 | 9.82 | 9.83 | 9.83 | 93,600 |
May 02, 2022 | 9.83 | 9.87 | 9.82 | 9.87 | 9.87 | 132,100 |
Apr 29, 2022 | 9.84 | 9.86 | 9.82 | 9.82 | 9.82 | 148,300 |
Apr 28, 2022 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 900 |
Apr 27, 2022 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | 874,000 |
Apr 26, 2022 | 9.86 | 9.86 | 9.84 | 9.84 | 9.84 | 109,700 |
Apr 25, 2022 | 9.84 | 9.85 | 9.83 | 9.85 | 9.85 | 117,400 |
Apr 22, 2022 | 9.83 | 9.85 | 9.83 | 9.83 | 9.83 | 64,000 |
Apr 21, 2022 | 9.84 | 9.85 | 9.84 | 9.84 | 9.84 | 90,400 |
Apr 20, 2022 | 9.83 | 9.85 | 9.83 | 9.85 | 9.85 | 404,300 |
Apr 19, 2022 | 9.83 | 9.84 | 9.82 | 9.84 | 9.84 | 11,100 |
Apr 18, 2022 | 9.84 | 9.85 | 9.82 | 9.82 | 9.82 | 60,900 |
Apr 14, 2022 | 9.87 | 9.87 | 9.82 | 9.82 | 9.82 | 14,600 |
Apr 13, 2022 | 9.87 | 9.87 | 9.82 | 9.84 | 9.84 | 18,200 |
Apr 12, 2022 | 9.87 | 9.87 | 9.81 | 9.81 | 9.81 | 18,300 |
Apr 11, 2022 | 9.83 | 9.83 | 9.81 | 9.82 | 9.82 | 9,600 |
Apr 08, 2022 | 9.80 | 9.83 | 9.80 | 9.83 | 9.83 | 186,700 |
Apr 07, 2022 | 9.82 | 9.82 | 9.81 | 9.81 | 9.81 | 42,500 |
Apr 06, 2022 | 9.84 | 9.85 | 9.80 | 9.82 | 9.82 | 1,039,000 |
Apr 05, 2022 | 9.79 | 9.85 | 9.79 | 9.82 | 9.82 | 578,000 |
Apr 04, 2022 | 9.85 | 9.85 | 9.80 | 9.81 | 9.81 | 18,900 |
Apr 01, 2022 | 9.82 | 9.82 | 9.79 | 9.80 | 9.80 | 250,500 |
Mar 31, 2022 | 9.76 | 9.81 | 9.76 | 9.81 | 9.81 | 71,500 |
Mar 30, 2022 | 9.77 | 9.81 | 9.77 | 9.80 | 9.80 | 315,100 |
Mar 29, 2022 | 9.79 | 9.79 | 9.77 | 9.78 | 9.78 | 200,600 |
Mar 28, 2022 | 9.78 | 9.78 | 9.77 | 9.78 | 9.78 | 13,200 |
Mar 25, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 3,200 |
Mar 24, 2022 | 9.79 | 9.80 | 9.77 | 9.79 | 9.79 | 526,300 |
Mar 23, 2022 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 2,017,300 |
Mar 22, 2022 | 9.76 | 9.82 | 9.76 | 9.77 | 9.77 | 558,200 |
Mar 21, 2022 | 9.77 | 9.77 | 9.75 | 9.76 | 9.76 | 263,000 |
Mar 18, 2022 | 9.75 | 9.77 | 9.75 | 9.77 | 9.77 | 37,100 |
Mar 17, 2022 | 9.75 | 9.77 | 9.75 | 9.76 | 9.76 | 31,100 |
Mar 16, 2022 | 9.76 | 9.77 | 9.76 | 9.77 | 9.77 | 199,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |