Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 44,600 |
Aug 11, 2022 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | 252,200 |
Aug 10, 2022 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 36,300 |
Aug 09, 2022 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 56,400 |
Aug 08, 2022 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 45,500 |
Aug 05, 2022 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 35,000 |
Aug 04, 2022 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 29,600 |
Aug 03, 2022 | 9.99 | 9.99 | 9.98 | 9.99 | 9.99 | 67,400 |
Aug 02, 2022 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | 136,000 |
Aug 01, 2022 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 97,700 |
Jul 29, 2022 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 34,900 |
Jul 28, 2022 | 9.98 | 9.99 | 9.97 | 9.97 | 9.97 | 85,100 |
Jul 27, 2022 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 7,200 |
Jul 26, 2022 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 17,100 |
Jul 25, 2022 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | 75,200 |
Jul 22, 2022 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 10,600 |
Jul 21, 2022 | 9.96 | 9.98 | 9.96 | 9.96 | 9.96 | 120,300 |
Jul 20, 2022 | 9.97 | 9.97 | 9.96 | 9.97 | 9.97 | 33,200 |
Jul 19, 2022 | 9.97 | 9.98 | 9.96 | 9.97 | 9.97 | 74,600 |
Jul 18, 2022 | 9.96 | 9.97 | 9.96 | 9.97 | 9.97 | 49,400 |
Jul 15, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,200 |
Jul 14, 2022 | 9.98 | 9.98 | 9.95 | 9.97 | 9.97 | 53,600 |
Jul 13, 2022 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 33,500 |
Jul 12, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,500 |
Jul 11, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 8,800 |
Jul 08, 2022 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 900 |
Jul 07, 2022 | 9.94 | 9.95 | 9.94 | 9.95 | 9.95 | 2,300 |
Jul 06, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 200 |
Jul 05, 2022 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 58,000 |
Jul 01, 2022 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 76,100 |
Jun 30, 2022 | 9.94 | 9.96 | 9.94 | 9.96 | 9.96 | 52,600 |
Jun 29, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Jun 28, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 5,900 |
Jun 27, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 4,500 |
Jun 24, 2022 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | 78,100 |
Jun 23, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 19,900 |
Jun 22, 2022 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 16,100 |
Jun 21, 2022 | 9.92 | 9.94 | 9.92 | 9.94 | 9.94 | 6,600 |
Jun 17, 2022 | 9.93 | 9.94 | 9.92 | 9.94 | 9.94 | 35,400 |
Jun 16, 2022 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 16,900 |
Jun 15, 2022 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | 11,100 |
Jun 14, 2022 | 9.92 | 9.94 | 9.92 | 9.93 | 9.93 | 521,300 |
Jun 13, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 12,500 |
Jun 10, 2022 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 123,200 |
Jun 09, 2022 | 9.93 | 9.94 | 9.93 | 9.93 | 9.93 | 9,800 |
Jun 08, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 4,700 |
Jun 07, 2022 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 19,500 |
Jun 06, 2022 | 9.92 | 9.94 | 9.92 | 9.92 | 9.92 | 18,600 |
Jun 03, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 200 |
Jun 02, 2022 | 9.91 | 9.93 | 9.91 | 9.92 | 9.92 | 380,400 |
Jun 01, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 400 |
May 31, 2022 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 81,600 |
May 27, 2022 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 425,800 |
May 26, 2022 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 700 |
May 25, 2022 | 9.91 | 9.93 | 9.91 | 9.91 | 9.91 | 1,400 |
May 24, 2022 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | 10,900 |
May 23, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4,200 |
May 20, 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 6,000 |
May 19, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 10,900 |
May 18, 2022 | 9.90 | 9.90 | 9.88 | 9.89 | 9.89 | 33,200 |
May 17, 2022 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2,200 |
May 16, 2022 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 13,200 |
May 13, 2022 | 9.91 | 9.93 | 9.88 | 9.93 | 9.93 | 50,700 |
May 12, 2022 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | 11,700 |
May 11, 2022 | 9.90 | 9.91 | 9.90 | 9.90 | 9.90 | 19,300 |
May 10, 2022 | 9.91 | 9.93 | 9.90 | 9.90 | 9.90 | 26,700 |
May 09, 2022 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | 34,100 |
May 06, 2022 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 62,000 |
May 05, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
May 04, 2022 | 9.91 | 9.93 | 9.91 | 9.93 | 9.93 | 10,000 |
May 03, 2022 | 9.91 | 9.92 | 9.91 | 9.91 | 9.91 | 12,200 |
May 02, 2022 | 9.93 | 9.93 | 9.91 | 9.91 | 9.91 | 132,900 |
Apr 29, 2022 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | 2,700 |
Apr 28, 2022 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 104,100 |
Apr 27, 2022 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 534,900 |
Apr 26, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 13,800 |
Apr 25, 2022 | 9.93 | 9.93 | 9.90 | 9.90 | 9.90 | 10,800 |
Apr 22, 2022 | 9.92 | 9.92 | 9.91 | 9.92 | 9.92 | 18,800 |
Apr 21, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 24,900 |
Apr 20, 2022 | 9.92 | 9.93 | 9.91 | 9.92 | 9.92 | 18,900 |
Apr 19, 2022 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 5,400 |
Apr 18, 2022 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 9,300 |
Apr 14, 2022 | 9.92 | 9.93 | 9.92 | 9.92 | 9.92 | 900 |
Apr 13, 2022 | 9.92 | 9.93 | 9.91 | 9.91 | 9.91 | 11,800 |
Apr 12, 2022 | 9.91 | 9.92 | 9.90 | 9.92 | 9.92 | 9,500 |
Apr 11, 2022 | 9.90 | 9.92 | 9.90 | 9.91 | 9.91 | 38,500 |
Apr 08, 2022 | 9.89 | 9.92 | 9.89 | 9.91 | 9.91 | 24,100 |
Apr 07, 2022 | 9.88 | 9.91 | 9.88 | 9.91 | 9.91 | 36,200 |
Apr 06, 2022 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | 5,100 |
Apr 05, 2022 | 9.90 | 9.90 | 9.88 | 9.90 | 9.90 | 165,500 |
Apr 04, 2022 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 5,000 |
Apr 01, 2022 | 9.90 | 9.90 | 9.89 | 9.90 | 9.90 | 3,800 |
Mar 31, 2022 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | 10,300 |
Mar 30, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 300 |
Mar 29, 2022 | 9.89 | 9.89 | 9.88 | 9.89 | 9.89 | 14,000 |
Mar 28, 2022 | 9.88 | 9.89 | 9.87 | 9.89 | 9.89 | 198,900 |
Mar 25, 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 112,200 |
Mar 24, 2022 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | 310,200 |
Mar 23, 2022 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 12,600 |
Mar 22, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |