Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 8.90 | 8.90 | 8.77 | 8.90 | 8.90 | 4,100 |
Aug 11, 2022 | 8.98 | 9.00 | 8.84 | 8.84 | 8.84 | 15,600 |
Aug 10, 2022 | 8.92 | 9.00 | 8.73 | 8.98 | 8.98 | 24,600 |
Aug 09, 2022 | 8.92 | 9.02 | 8.92 | 8.96 | 8.96 | 14,900 |
Aug 08, 2022 | 8.96 | 9.00 | 8.84 | 8.98 | 8.98 | 11,900 |
Aug 05, 2022 | 8.83 | 8.97 | 8.81 | 8.87 | 8.87 | 5,100 |
Aug 04, 2022 | 9.11 | 9.11 | 8.80 | 8.83 | 8.83 | 8,700 |
Aug 03, 2022 | 8.85 | 8.95 | 8.81 | 8.90 | 8.90 | 25,600 |
Aug 02, 2022 | 8.76 | 8.92 | 8.67 | 8.91 | 8.91 | 13,400 |
Aug 01, 2022 | 9.10 | 9.20 | 8.65 | 8.78 | 8.78 | 43,700 |
Jul 29, 2022 | 9.21 | 9.26 | 9.05 | 9.19 | 9.19 | 24,400 |
Jul 28, 2022 | 9.32 | 9.32 | 9.01 | 9.15 | 9.15 | 13,300 |
Jul 27, 2022 | 9.59 | 9.59 | 9.30 | 9.40 | 9.40 | 30,400 |
Jul 26, 2022 | 9.50 | 9.64 | 9.48 | 9.62 | 9.62 | 11,300 |
Jul 25, 2022 | 9.48 | 9.52 | 9.42 | 9.52 | 9.52 | 13,200 |
Jul 22, 2022 | 9.57 | 9.57 | 9.29 | 9.43 | 9.43 | 3,900 |
Jul 21, 2022 | 9.44 | 9.60 | 9.39 | 9.52 | 9.52 | 4,900 |
Jul 20, 2022 | 9.56 | 9.62 | 9.50 | 9.60 | 9.60 | 10,400 |
Jul 19, 2022 | 9.81 | 9.81 | 9.55 | 9.56 | 9.56 | 23,000 |
Jul 18, 2022 | 9.58 | 9.91 | 9.41 | 9.74 | 9.74 | 31,100 |
Jul 15, 2022 | 9.22 | 9.54 | 9.22 | 9.47 | 9.47 | 22,700 |
Jul 14, 2022 | 9.39 | 9.58 | 9.16 | 9.41 | 9.41 | 15,500 |
Jul 13, 2022 | 9.60 | 9.74 | 9.37 | 9.45 | 9.45 | 29,300 |
Jul 12, 2022 | 10.02 | 10.36 | 9.63 | 9.73 | 9.73 | 51,600 |
Jul 11, 2022 | 10.36 | 10.40 | 9.92 | 10.02 | 10.02 | 36,800 |
Jul 08, 2022 | 10.42 | 10.42 | 10.08 | 10.31 | 10.31 | 3,300 |
Jul 07, 2022 | 10.37 | 10.56 | 10.15 | 10.33 | 10.33 | 41,500 |
Jul 06, 2022 | 10.02 | 10.27 | 9.52 | 10.16 | 10.16 | 43,500 |
Jul 05, 2022 | 10.36 | 10.44 | 9.34 | 10.19 | 10.19 | 112,400 |
Jul 01, 2022 | 10.11 | 10.54 | 10.11 | 10.35 | 10.35 | 72,400 |
Jun 30, 2022 | 10.11 | 10.17 | 10.11 | 10.14 | 10.14 | 10,200 |
Jun 29, 2022 | 10.19 | 10.30 | 10.11 | 10.23 | 10.23 | 34,500 |
Jun 28, 2022 | 10.40 | 10.40 | 10.11 | 10.28 | 10.28 | 20,500 |
Jun 27, 2022 | 10.28 | 10.40 | 10.15 | 10.33 | 10.33 | 31,400 |
Jun 24, 2022 | 10.09 | 10.38 | 10.01 | 10.16 | 10.16 | 31,000 |
Jun 23, 2022 | 10.27 | 10.27 | 10.01 | 10.15 | 10.15 | 46,100 |
Jun 22, 2022 | 10.17 | 10.21 | 9.93 | 10.11 | 10.11 | 110,100 |
Jun 21, 2022 | 10.39 | 10.39 | 10.21 | 10.28 | 10.28 | 68,700 |
Jun 17, 2022 | 10.43 | 10.50 | 10.01 | 10.37 | 10.37 | 370,400 |
Jun 16, 2022 | 10.26 | 10.42 | 10.16 | 10.38 | 10.38 | 106,700 |
Jun 15, 2022 | 10.30 | 10.45 | 10.14 | 10.39 | 10.39 | 78,900 |
Jun 14, 2022 | 10.34 | 10.49 | 10.12 | 10.13 | 10.13 | 31,800 |
Jun 13, 2022 | 10.15 | 10.60 | 10.00 | 10.18 | 10.18 | 62,600 |
Jun 10, 2022 | 10.28 | 10.63 | 10.03 | 10.17 | 10.17 | 46,900 |
Jun 09, 2022 | 10.71 | 10.80 | 10.24 | 10.29 | 10.29 | 72,500 |
Jun 08, 2022 | 10.42 | 10.81 | 10.27 | 10.79 | 10.79 | 49,100 |
Jun 07, 2022 | 10.42 | 10.71 | 10.28 | 10.48 | 10.48 | 55,900 |
Jun 06, 2022 | 10.75 | 10.80 | 10.27 | 10.47 | 10.47 | 95,100 |
Jun 03, 2022 | 10.75 | 10.84 | 10.66 | 10.75 | 10.75 | 40,600 |
Jun 02, 2022 | 10.46 | 10.85 | 10.34 | 10.73 | 10.73 | 130,000 |
Jun 01, 2022 | 10.50 | 10.54 | 10.34 | 10.49 | 10.49 | 70,800 |
May 31, 2022 | 10.50 | 10.92 | 10.42 | 10.48 | 10.48 | 65,800 |
May 27, 2022 | 10.90 | 10.98 | 10.75 | 10.86 | 10.86 | 20,700 |
May 26, 2022 | 10.70 | 10.85 | 10.56 | 10.78 | 10.78 | 24,900 |
May 25, 2022 | 10.65 | 10.83 | 10.53 | 10.59 | 10.59 | 51,100 |
May 24, 2022 | 10.55 | 10.80 | 10.45 | 10.75 | 10.75 | 35,200 |
May 23, 2022 | 10.00 | 10.69 | 9.96 | 10.69 | 10.69 | 70,900 |
May 20, 2022 | 9.72 | 9.93 | 9.72 | 9.93 | 9.93 | 12,000 |
May 19, 2022 | 9.48 | 10.00 | 9.48 | 9.70 | 9.70 | 35,200 |
May 18, 2022 | 9.99 | 10.00 | 9.95 | 10.00 | 10.00 | 15,200 |
May 17, 2022 | 9.99 | 10.00 | 9.96 | 10.00 | 10.00 | 20,900 |
May 16, 2022 | 9.75 | 10.00 | 9.71 | 10.00 | 10.00 | 15,100 |
May 13, 2022 | 9.52 | 9.87 | 9.52 | 9.81 | 9.81 | 15,100 |
May 12, 2022 | 9.56 | 9.70 | 9.39 | 9.66 | 9.66 | 13,900 |
May 11, 2022 | 9.80 | 9.98 | 9.52 | 9.81 | 9.81 | 24,600 |
May 10, 2022 | 9.80 | 10.00 | 9.51 | 9.85 | 9.85 | 75,000 |
May 09, 2022 | 9.52 | 9.81 | 9.26 | 9.72 | 9.72 | 91,300 |
May 06, 2022 | 9.43 | 10.07 | 9.36 | 9.69 | 9.69 | 151,000 |
May 05, 2022 | 9.44 | 9.44 | 9.29 | 9.44 | 9.44 | 11,000 |
May 04, 2022 | 9.39 | 9.44 | 9.31 | 9.41 | 9.41 | 19,800 |
May 03, 2022 | 8.70 | 9.62 | 8.70 | 9.35 | 9.35 | 34,500 |
May 02, 2022 | 10.13 | 10.13 | 9.31 | 9.48 | 9.48 | 31,600 |
Apr 29, 2022 | 9.63 | 10.12 | 9.63 | 10.12 | 10.12 | 16,800 |
Apr 28, 2022 | 9.41 | 10.01 | 9.41 | 9.82 | 9.82 | 15,700 |
Apr 27, 2022 | 9.29 | 9.74 | 9.26 | 9.52 | 9.52 | 9,900 |
Apr 26, 2022 | 9.06 | 9.24 | 8.40 | 9.17 | 9.17 | 674,000 |
Apr 25, 2022 | 9.45 | 9.45 | 8.98 | 9.07 | 9.07 | 31,700 |
Apr 22, 2022 | 9.35 | 9.68 | 8.96 | 9.35 | 9.35 | 31,500 |
Apr 21, 2022 | 9.77 | 9.86 | 9.34 | 9.44 | 9.44 | 18,100 |
Apr 20, 2022 | 9.77 | 10.02 | 9.75 | 9.77 | 9.77 | 17,900 |
Apr 19, 2022 | 9.98 | 10.09 | 9.79 | 9.80 | 9.80 | 17,900 |
Apr 18, 2022 | 10.31 | 10.31 | 9.90 | 9.95 | 9.95 | 39,000 |
Apr 14, 2022 | 9.99 | 10.06 | 9.99 | 10.06 | 10.06 | 27,700 |
Apr 13, 2022 | 10.09 | 10.09 | 9.99 | 9.99 | 9.99 | 10,400 |
Apr 12, 2022 | 10.08 | 10.16 | 9.86 | 9.94 | 9.94 | 18,900 |
Apr 11, 2022 | 10.13 | 10.13 | 10.06 | 10.08 | 10.08 | 5,200 |
Apr 08, 2022 | 10.10 | 10.14 | 10.06 | 10.10 | 10.10 | 6,600 |
Apr 07, 2022 | 10.11 | 10.25 | 9.80 | 10.18 | 10.18 | 19,900 |
Apr 06, 2022 | 10.14 | 10.42 | 9.77 | 10.10 | 10.10 | 28,700 |
Apr 05, 2022 | 10.21 | 10.35 | 9.99 | 10.06 | 10.06 | 36,100 |
Apr 04, 2022 | 10.31 | 10.67 | 10.16 | 10.23 | 10.23 | 36,900 |
Apr 01, 2022 | 11.05 | 11.05 | 10.07 | 10.40 | 10.40 | 142,500 |
Mar 31, 2022 | 10.32 | 10.41 | 10.15 | 10.25 | 10.25 | 66,300 |
Mar 30, 2022 | 10.77 | 10.77 | 10.11 | 10.48 | 10.48 | 64,700 |
Mar 29, 2022 | 10.85 | 10.99 | 10.28 | 10.57 | 10.57 | 25,700 |
Mar 28, 2022 | 11.20 | 11.20 | 10.88 | 11.00 | 11.00 | 28,700 |
Mar 25, 2022 | 11.06 | 11.25 | 10.98 | 11.01 | 11.01 | 19,100 |
Mar 24, 2022 | 11.51 | 11.53 | 10.99 | 11.10 | 11.10 | 12,000 |
Mar 23, 2022 | 11.50 | 11.73 | 11.47 | 11.58 | 11.58 | 13,300 |
Mar 22, 2022 | 11.70 | 11.85 | 11.33 | 11.47 | 11.47 | 11,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |