Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 10.35 | 10.35 | 10.24 | 10.31 | 10.31 | 1,072,353 |
Aug 18, 2022 | 10.36 | 10.41 | 10.31 | 10.39 | 10.39 | 171,300 |
Aug 17, 2022 | 10.36 | 10.41 | 10.32 | 10.37 | 10.37 | 391,500 |
Aug 16, 2022 | 10.37 | 10.52 | 10.37 | 10.40 | 10.40 | 869,400 |
Aug 15, 2022 | 10.35 | 10.41 | 10.33 | 10.35 | 10.35 | 666,500 |
Aug 12, 2022 | 10.43 | 10.43 | 10.37 | 10.39 | 10.39 | 288,300 |
Aug 11, 2022 | 10.40 | 10.45 | 10.34 | 10.38 | 10.38 | 468,800 |
Aug 10, 2022 | 10.42 | 10.48 | 10.30 | 10.40 | 10.40 | 359,000 |
Aug 09, 2022 | 10.34 | 10.40 | 10.30 | 10.38 | 10.38 | 547,700 |
Aug 08, 2022 | 10.36 | 10.47 | 10.34 | 10.37 | 10.37 | 340,900 |
Aug 05, 2022 | 10.20 | 10.48 | 10.17 | 10.43 | 10.43 | 621,600 |
Aug 04, 2022 | 10.31 | 10.34 | 10.20 | 10.22 | 10.22 | 1,114,000 |
Aug 03, 2022 | 10.17 | 10.31 | 10.17 | 10.31 | 10.31 | 334,800 |
Aug 02, 2022 | 10.18 | 10.22 | 10.14 | 10.18 | 10.18 | 485,500 |
Aug 01, 2022 | 10.16 | 10.25 | 10.13 | 10.16 | 10.16 | 684,100 |
Jul 29, 2022 | 10.20 | 10.26 | 10.15 | 10.16 | 10.16 | 597,400 |
Jul 28, 2022 | 10.20 | 10.21 | 10.12 | 10.20 | 10.20 | 287,000 |
Jul 27, 2022 | 10.16 | 10.24 | 10.15 | 10.17 | 10.17 | 386,100 |
Jul 26, 2022 | 10.22 | 10.24 | 10.14 | 10.15 | 10.15 | 299,000 |
Jul 25, 2022 | 10.25 | 10.29 | 10.18 | 10.23 | 10.23 | 627,200 |
Jul 22, 2022 | 10.26 | 10.29 | 10.18 | 10.27 | 10.27 | 448,200 |
Jul 21, 2022 | 10.20 | 10.27 | 10.17 | 10.26 | 10.26 | 277,200 |
Jul 20, 2022 | 10.14 | 10.24 | 10.11 | 10.21 | 10.21 | 514,800 |
Jul 19, 2022 | 10.14 | 10.23 | 10.13 | 10.16 | 10.16 | 808,300 |
Jul 18, 2022 | 10.15 | 10.25 | 10.08 | 10.13 | 10.13 | 475,900 |
Jul 15, 2022 | 10.11 | 10.19 | 10.07 | 10.16 | 10.16 | 448,100 |
Jul 14, 2022 | 10.03 | 10.07 | 9.96 | 10.01 | 10.01 | 420,200 |
Jul 13, 2022 | 10.13 | 10.18 | 10.00 | 10.11 | 10.11 | 369,600 |
Jul 12, 2022 | 9.93 | 10.10 | 9.91 | 10.08 | 10.08 | 395,900 |
Jul 11, 2022 | 10.06 | 10.11 | 9.92 | 9.99 | 9.99 | 349,300 |
Jul 08, 2022 | 10.13 | 10.17 | 10.02 | 10.12 | 10.12 | 596,900 |
Jul 07, 2022 | 10.14 | 10.18 | 10.04 | 10.10 | 10.10 | 812,900 |
Jul 06, 2022 | 10.16 | 10.19 | 10.07 | 10.13 | 10.13 | 527,400 |
Jul 05, 2022 | 10.12 | 10.19 | 10.00 | 10.14 | 10.14 | 708,700 |
Jul 01, 2022 | 9.96 | 10.28 | 9.92 | 10.23 | 10.23 | 676,800 |
Jun 30, 2022 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | 374,000 |
Jun 29, 2022 | 10.01 | 10.05 | 9.90 | 10.00 | 10.00 | 421,100 |
Jun 28, 2022 | 10.00 | 10.10 | 9.98 | 9.98 | 9.98 | 350,700 |
Jun 27, 2022 | 10.20 | 10.27 | 9.96 | 10.00 | 10.00 | 1,413,700 |
Jun 24, 2022 | 10.14 | 10.24 | 10.09 | 10.12 | 10.12 | 1,592,400 |
Jun 23, 2022 | 10.05 | 10.18 | 9.98 | 10.15 | 10.15 | 756,300 |
Jun 22, 2022 | 10.01 | 10.10 | 9.93 | 10.05 | 10.05 | 1,133,700 |
Jun 21, 2022 | 9.90 | 10.13 | 9.87 | 10.01 | 10.01 | 1,270,600 |
Jun 17, 2022 | 9.70 | 9.93 | 9.58 | 9.89 | 9.89 | 1,808,700 |
Jun 16, 2022 | 9.71 | 9.90 | 9.63 | 9.66 | 9.66 | 1,158,900 |
Jun 15, 2022 | 9.65 | 9.91 | 9.58 | 9.81 | 9.81 | 585,100 |
Jun 14, 2022 | 9.66 | 9.73 | 9.57 | 9.64 | 9.64 | 682,800 |
Jun 13, 2022 | 9.61 | 9.74 | 9.55 | 9.65 | 9.65 | 963,000 |
Jun 10, 2022 | 9.83 | 9.98 | 9.71 | 9.74 | 9.74 | 715,500 |
Jun 09, 2022 | 9.88 | 9.88 | 9.70 | 9.74 | 9.74 | 1,121,400 |
Jun 08, 2022 | 9.91 | 10.03 | 9.83 | 9.86 | 9.86 | 1,041,900 |
Jun 07, 2022 | 10.11 | 10.12 | 9.90 | 9.91 | 9.91 | 2,992,800 |
Jun 06, 2022 | 10.12 | 10.19 | 10.05 | 10.11 | 10.11 | 678,600 |
Jun 03, 2022 | 10.17 | 10.21 | 10.11 | 10.11 | 10.11 | 737,300 |
Jun 02, 2022 | 10.00 | 10.16 | 9.92 | 10.16 | 10.16 | 878,300 |
Jun 01, 2022 | 10.23 | 10.23 | 9.97 | 9.98 | 9.98 | 1,632,400 |
May 31, 2022 | 10.00 | 10.16 | 9.92 | 10.08 | 10.08 | 930,200 |
May 27, 2022 | 10.06 | 10.06 | 9.98 | 10.01 | 10.01 | 539,500 |
May 26, 2022 | 9.88 | 10.06 | 9.87 | 10.00 | 10.00 | 770,200 |
May 25, 2022 | 9.71 | 9.98 | 9.66 | 9.90 | 9.90 | 905,900 |
May 24, 2022 | 9.62 | 9.79 | 9.50 | 9.77 | 9.77 | 762,400 |
May 23, 2022 | 9.32 | 9.81 | 9.32 | 9.72 | 9.72 | 1,589,100 |
May 20, 2022 | 9.41 | 9.51 | 9.20 | 9.38 | 9.38 | 984,300 |
May 19, 2022 | 9.65 | 9.67 | 9.44 | 9.44 | 9.44 | 1,507,900 |
May 18, 2022 | 9.63 | 9.85 | 9.53 | 9.68 | 9.68 | 1,595,600 |
May 17, 2022 | 9.48 | 9.73 | 9.43 | 9.73 | 9.73 | 1,982,800 |
May 16, 2022 | 9.40 | 9.52 | 9.18 | 9.47 | 9.47 | 3,011,100 |
May 13, 2022 | 9.72 | 9.75 | 9.34 | 9.42 | 9.42 | 2,247,900 |
May 12, 2022 | 9.70 | 9.76 | 9.62 | 9.69 | 9.69 | 2,469,400 |
May 11, 2022 | 9.77 | 9.85 | 9.63 | 9.81 | 9.81 | 1,363,600 |
May 10, 2022 | 9.65 | 9.92 | 9.65 | 9.84 | 9.84 | 2,057,700 |
May 09, 2022 | 9.97 | 9.97 | 9.58 | 9.66 | 9.66 | 6,183,700 |
May 06, 2022 | 9.90 | 10.04 | 9.85 | 10.01 | 10.01 | 3,019,200 |
May 05, 2022 | 10.05 | 10.10 | 9.88 | 10.00 | 10.00 | 1,252,300 |
May 04, 2022 | 10.12 | 10.12 | 9.94 | 10.05 | 10.05 | 1,711,000 |
May 03, 2022 | 10.10 | 10.13 | 10.05 | 10.08 | 10.08 | 1,168,800 |
May 02, 2022 | 10.10 | 10.15 | 10.04 | 10.10 | 10.10 | 1,277,000 |
Apr 29, 2022 | 10.19 | 10.28 | 10.11 | 10.13 | 10.13 | 1,662,600 |
Apr 28, 2022 | 10.28 | 10.33 | 10.04 | 10.29 | 10.29 | 5,113,200 |
Apr 27, 2022 | 10.25 | 10.33 | 10.25 | 10.30 | 10.30 | 3,097,300 |
Apr 26, 2022 | 10.34 | 10.36 | 10.28 | 10.32 | 10.32 | 2,978,300 |
Apr 25, 2022 | 10.35 | 10.39 | 10.29 | 10.34 | 10.34 | 3,550,000 |
Apr 22, 2022 | 10.30 | 10.48 | 10.30 | 10.36 | 10.36 | 10,851,400 |
Apr 21, 2022 | 10.64 | 10.66 | 9.76 | 10.28 | 10.28 | 22,099,300 |
Apr 20, 2022 | 10.64 | 10.66 | 10.63 | 10.65 | 10.65 | 2,345,600 |
Apr 19, 2022 | 10.59 | 10.63 | 10.59 | 10.62 | 10.62 | 1,653,800 |
Apr 18, 2022 | 10.62 | 10.62 | 10.57 | 10.61 | 10.61 | 2,499,200 |
Apr 14, 2022 | 10.60 | 10.62 | 10.58 | 10.62 | 10.62 | 2,158,400 |
Apr 13, 2022 | 10.57 | 10.61 | 10.57 | 10.59 | 10.59 | 2,261,000 |
Apr 12, 2022 | 10.59 | 10.60 | 10.55 | 10.56 | 10.56 | 2,367,400 |
Apr 11, 2022 | 10.59 | 10.60 | 10.54 | 10.57 | 10.57 | 2,905,000 |
Apr 08, 2022 | 10.61 | 10.63 | 10.57 | 10.59 | 10.59 | 4,088,100 |
Apr 07, 2022 | 10.61 | 10.63 | 10.61 | 10.62 | 10.62 | 2,358,500 |
Apr 06, 2022 | 10.61 | 10.63 | 10.61 | 10.63 | 10.63 | 2,276,000 |
Apr 05, 2022 | 10.63 | 10.63 | 10.59 | 10.63 | 10.63 | 2,444,200 |
Apr 04, 2022 | 10.60 | 10.67 | 10.60 | 10.60 | 10.60 | 2,582,100 |
Apr 01, 2022 | 10.60 | 10.63 | 10.59 | 10.60 | 10.60 | 2,351,400 |
Mar 31, 2022 | 10.62 | 10.67 | 10.56 | 10.56 | 10.56 | 3,052,400 |
Mar 30, 2022 | 10.62 | 10.65 | 10.61 | 10.63 | 10.63 | 1,195,200 |
Mar 29, 2022 | 10.62 | 10.65 | 10.59 | 10.62 | 10.62 | 2,220,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |