Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 09, 2022 | - | - | - | - | - | - |
Aug 08, 2022 | 7.65 | 7.70 | 7.65 | 7.69 | 7.69 | 70,500 |
Aug 05, 2022 | 7.62 | 7.65 | 7.61 | 7.63 | 7.63 | 96,100 |
Aug 04, 2022 | 7.63 | 7.71 | 7.63 | 7.70 | 7.70 | 114,900 |
Aug 03, 2022 | 7.61 | 7.61 | 7.55 | 7.58 | 7.58 | 154,900 |
Aug 02, 2022 | 7.65 | 7.67 | 7.58 | 7.59 | 7.59 | 107,800 |
Aug 01, 2022 | 7.59 | 7.63 | 7.58 | 7.60 | 7.60 | 167,700 |
Jul 29, 2022 | 7.55 | 7.60 | 7.54 | 7.58 | 7.58 | 156,600 |
Jul 28, 2022 | 7.48 | 7.56 | 7.48 | 7.53 | 7.53 | 87,300 |
Jul 27, 2022 | 7.39 | 7.48 | 7.37 | 7.46 | 7.46 | 122,600 |
Jul 26, 2022 | 7.42 | 7.42 | 7.38 | 7.39 | 7.39 | 79,400 |
Jul 25, 2022 | 7.41 | 7.43 | 7.38 | 7.39 | 7.39 | 87,400 |
Jul 22, 2022 | 7.39 | 7.46 | 7.39 | 7.41 | 7.41 | 115,600 |
Jul 21, 2022 | 7.28 | 7.39 | 7.28 | 7.38 | 7.38 | 152,900 |
Jul 20, 2022 | 7.36 | 7.38 | 7.30 | 7.31 | 7.31 | 93,100 |
Jul 19, 2022 | 7.35 | 7.38 | 7.35 | 7.37 | 7.37 | 103,300 |
Jul 18, 2022 | 7.43 | 7.47 | 7.41 | 7.41 | 7.41 | 126,700 |
Jul 15, 2022 | 7.40 | 7.44 | 7.38 | 7.41 | 7.41 | 98,000 |
Jul 14, 2022 | 7.43 | 7.44 | 7.36 | 7.42 | 7.42 | 180,700 |
Jul 13, 2022 | 7.46 | 7.57 | 7.46 | 7.52 | 7.52 | 107,000 |
Jul 12, 2022 | 7.54 | 7.54 | 7.48 | 7.49 | 7.49 | 147,900 |
Jul 11, 2022 | 7.53 | 7.56 | 7.51 | 7.52 | 7.52 | 107,000 |
Jul 08, 2022 | 7.52 | 7.58 | 7.52 | 7.53 | 7.53 | 214,600 |
Jul 07, 2022 | 7.53 | 7.57 | 7.53 | 7.54 | 7.54 | 288,900 |
Jul 06, 2022 | 7.66 | 7.66 | 7.50 | 7.53 | 7.53 | 351,000 |
Jul 05, 2022 | 7.75 | 7.78 | 7.65 | 7.65 | 7.65 | 131,200 |
Jul 01, 2022 | 7.81 | 7.82 | 7.75 | 7.81 | 7.81 | 316,900 |
Jun 30, 2022 | 7.85 | 7.88 | 7.81 | 7.82 | 7.82 | 81,100 |
Jun 29, 2022 | 7.91 | 7.91 | 7.85 | 7.86 | 7.86 | 69,000 |
Jun 28, 2022 | 7.88 | 7.90 | 7.86 | 7.87 | 7.87 | 133,100 |
Jun 27, 2022 | 7.89 | 7.91 | 7.87 | 7.89 | 7.89 | 68,500 |
Jun 24, 2022 | 7.84 | 7.91 | 7.84 | 7.88 | 7.88 | 94,800 |
Jun 23, 2022 | 7.92 | 7.95 | 7.88 | 7.89 | 7.89 | 88,300 |
Jun 22, 2022 | 7.90 | 7.95 | 7.90 | 7.91 | 7.91 | 107,100 |
Jun 21, 2022 | 7.90 | 7.93 | 7.89 | 7.89 | 7.89 | 125,900 |
Jun 17, 2022 | 7.95 | 7.99 | 7.94 | 7.94 | 7.94 | 109,300 |
Jun 16, 2022 | 7.94 | 8.00 | 7.90 | 7.99 | 7.99 | 195,000 |
Jun 15, 2022 | 7.94 | 7.97 | 7.87 | 7.93 | 7.93 | 156,400 |
Jun 14, 2022 | 7.94 | 7.94 | 7.82 | 7.85 | 7.85 | 117,800 |
Jun 13, 2022 | 8.00 | 8.00 | 7.89 | 7.90 | 7.90 | 217,700 |
Jun 10, 2022 | 7.99 | 8.09 | 7.92 | 8.07 | 8.07 | 175,800 |
Jun 09, 2022 | 7.98 | 8.02 | 7.97 | 7.99 | 7.99 | 112,300 |
Jun 08, 2022 | 8.04 | 8.04 | 7.99 | 8.02 | 8.02 | 108,900 |
Jun 07, 2022 | 7.97 | 8.02 | 7.97 | 8.02 | 8.02 | 177,500 |
Jun 06, 2022 | 8.05 | 8.05 | 7.95 | 7.97 | 7.97 | 249,100 |
Jun 03, 2022 | 8.06 | 8.06 | 7.99 | 8.00 | 8.00 | 158,500 |
Jun 02, 2022 | 7.99 | 8.07 | 7.99 | 8.06 | 8.06 | 377,500 |
Jun 01, 2022 | 7.99 | 8.00 | 7.96 | 7.98 | 7.98 | 290,600 |
May 31, 2022 | 8.04 | 8.04 | 7.94 | 7.96 | 7.96 | 170,600 |
May 27, 2022 | 8.00 | 8.02 | 8.00 | 8.01 | 8.01 | 119,400 |
May 26, 2022 | 7.99 | 8.01 | 7.95 | 8.00 | 8.00 | 91,500 |
May 25, 2022 | 8.03 | 8.03 | 7.95 | 8.00 | 8.00 | 94,800 |
May 24, 2022 | 7.99 | 8.04 | 7.99 | 8.02 | 8.02 | 174,100 |
May 23, 2022 | 7.98 | 8.00 | 7.96 | 7.98 | 7.98 | 138,800 |
May 20, 2022 | 7.97 | 7.97 | 7.91 | 7.95 | 7.95 | 101,100 |
May 19, 2022 | 7.95 | 7.96 | 7.91 | 7.94 | 7.94 | 141,600 |
May 18, 2022 | 7.95 | 7.99 | 7.94 | 7.96 | 7.96 | 129,300 |
May 17, 2022 | 7.99 | 7.99 | 7.94 | 7.97 | 7.97 | 154,200 |
May 16, 2022 | 7.93 | 7.99 | 7.90 | 7.99 | 7.99 | 117,000 |
May 13, 2022 | 7.88 | 7.94 | 7.87 | 7.91 | 7.91 | 186,600 |
May 12, 2022 | 8.06 | 8.07 | 7.96 | 7.99 | 7.99 | 183,700 |
May 11, 2022 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 138,100 |
May 10, 2022 | 8.10 | 8.12 | 8.01 | 8.01 | 8.01 | 159,600 |
May 09, 2022 | 8.19 | 8.19 | 8.09 | 8.12 | 8.12 | 159,500 |
May 06, 2022 | 8.22 | 8.24 | 8.19 | 8.23 | 8.23 | 253,700 |
May 05, 2022 | 8.29 | 8.29 | 8.17 | 8.22 | 8.22 | 204,300 |
May 04, 2022 | 8.21 | 8.23 | 8.13 | 8.23 | 8.23 | 283,700 |
May 03, 2022 | 8.14 | 8.19 | 8.13 | 8.15 | 8.15 | 133,700 |
May 02, 2022 | 8.15 | 8.16 | 8.09 | 8.11 | 8.11 | 255,500 |
Apr 29, 2022 | 8.30 | 8.32 | 8.25 | 8.28 | 8.28 | 180,000 |
Apr 28, 2022 | 8.22 | 8.26 | 8.20 | 8.24 | 8.24 | 135,800 |
Apr 27, 2022 | 8.25 | 8.25 | 8.19 | 8.23 | 8.23 | 175,700 |
Apr 26, 2022 | 8.31 | 8.31 | 8.25 | 8.29 | 8.29 | 219,900 |
Apr 25, 2022 | 8.29 | 8.29 | 8.23 | 8.26 | 8.26 | 452,400 |
Apr 22, 2022 | 8.39 | 8.42 | 8.36 | 8.40 | 8.40 | 253,200 |
Apr 21, 2022 | 8.44 | 8.44 | 8.38 | 8.44 | 8.44 | 250,900 |
Apr 20, 2022 | 8.43 | 8.45 | 8.40 | 8.45 | 8.45 | 162,400 |
Apr 19, 2022 | 8.46 | 8.47 | 8.40 | 8.43 | 8.43 | 215,500 |
Apr 18, 2022 | 8.69 | 8.69 | 8.64 | 8.66 | 8.66 | 226,000 |
Apr 14, 2022 | 8.65 | 8.65 | 8.60 | 8.63 | 8.63 | 107,700 |
Apr 13, 2022 | 8.62 | 8.65 | 8.62 | 8.63 | 8.63 | 134,800 |
Apr 12, 2022 | 8.60 | 8.63 | 8.59 | 8.62 | 8.62 | 158,300 |
Apr 11, 2022 | 8.60 | 8.60 | 8.53 | 8.57 | 8.57 | 371,500 |
Apr 08, 2022 | 8.49 | 8.55 | 8.49 | 8.55 | 8.55 | 89,800 |
Apr 07, 2022 | 8.45 | 8.52 | 8.45 | 8.52 | 8.52 | 109,900 |
Apr 06, 2022 | 8.49 | 8.50 | 8.44 | 8.46 | 8.46 | 86,500 |
Apr 05, 2022 | 8.55 | 8.55 | 8.45 | 8.48 | 8.48 | 112,100 |
Apr 04, 2022 | 8.53 | 8.55 | 8.46 | 8.52 | 8.52 | 77,800 |
Apr 01, 2022 | 8.50 | 8.50 | 8.44 | 8.49 | 8.49 | 130,200 |
Mar 31, 2022 | 8.47 | 8.56 | 8.47 | 8.52 | 8.52 | 52,700 |
Mar 30, 2022 | 8.47 | 8.51 | 8.45 | 8.51 | 8.51 | 45,000 |
Mar 29, 2022 | 8.40 | 8.46 | 8.32 | 8.46 | 8.46 | 178,100 |
Mar 28, 2022 | 8.50 | 8.52 | 8.42 | 8.44 | 8.44 | 164,100 |
Mar 25, 2022 | 8.57 | 8.59 | 8.52 | 8.54 | 8.54 | 109,000 |
Mar 24, 2022 | 8.51 | 8.59 | 8.51 | 8.59 | 8.59 | 189,100 |
Mar 23, 2022 | 8.44 | 8.51 | 8.44 | 8.51 | 8.51 | 97,400 |
Mar 22, 2022 | 8.46 | 8.46 | 8.40 | 8.43 | 8.43 | 98,000 |
Mar 21, 2022 | 8.45 | 8.51 | 8.43 | 8.49 | 8.49 | 77,100 |
Mar 18, 2022 | 8.57 | 8.57 | 8.50 | 8.50 | 8.50 | 166,200 |
Mar 17, 2022 | 8.59 | 8.61 | 8.56 | 8.56 | 8.56 | 63,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |