Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 7.66 | 7.75 | 7.66 | 7.75 | 7.75 | 2,500 |
Aug 11, 2022 | 7.76 | 7.76 | 7.68 | 7.74 | 7.74 | 3,400 |
Aug 10, 2022 | 7.79 | 7.81 | 7.58 | 7.70 | 7.70 | 11,000 |
Aug 09, 2022 | 7.60 | 7.71 | 7.55 | 7.69 | 7.69 | 6,800 |
Aug 08, 2022 | 7.72 | 7.72 | 7.52 | 7.70 | 7.70 | 6,000 |
Aug 05, 2022 | 7.71 | 7.75 | 7.71 | 7.72 | 7.72 | 8,900 |
Aug 04, 2022 | 7.81 | 7.81 | 7.52 | 7.80 | 7.80 | 19,400 |
Aug 03, 2022 | 7.85 | 7.88 | 7.71 | 7.75 | 7.75 | 4,900 |
Aug 02, 2022 | 7.86 | 7.97 | 7.78 | 7.89 | 7.89 | 1,200 |
Aug 01, 2022 | 7.88 | 7.93 | 7.80 | 7.92 | 7.92 | 7,100 |
Jul 29, 2022 | 7.77 | 7.81 | 7.76 | 7.77 | 7.77 | 2,900 |
Jul 28, 2022 | 7.71 | 7.81 | 7.65 | 7.76 | 7.76 | 9,900 |
Jul 27, 2022 | 7.70 | 7.72 | 7.53 | 7.71 | 7.71 | 17,900 |
Jul 26, 2022 | 7.70 | 7.75 | 7.64 | 7.71 | 7.71 | 5,100 |
Jul 25, 2022 | 7.61 | 7.74 | 7.51 | 7.66 | 7.66 | 51,100 |
Jul 22, 2022 | 7.72 | 7.82 | 7.61 | 7.82 | 7.82 | 5,300 |
Jul 21, 2022 | 7.65 | 7.78 | 7.63 | 7.65 | 7.65 | 7,100 |
Jul 20, 2022 | 7.68 | 7.76 | 7.61 | 7.67 | 7.67 | 13,500 |
Jul 19, 2022 | 7.75 | 7.77 | 7.71 | 7.75 | 7.75 | 7,600 |
Jul 18, 2022 | 8.04 | 8.04 | 7.61 | 7.72 | 7.72 | 9,200 |
Jul 15, 2022 | 8.19 | 8.19 | 7.80 | 8.14 | 8.14 | 15,000 |
Jul 14, 2022 | 7.78 | 8.17 | 7.75 | 8.16 | 8.16 | 11,900 |
Jul 13, 2022 | 8.22 | 8.22 | 7.76 | 7.76 | 7.76 | 20,700 |
Jul 12, 2022 | 8.28 | 8.39 | 8.27 | 8.35 | 8.35 | 1,400 |
Jul 11, 2022 | 8.41 | 8.49 | 8.28 | 8.36 | 8.36 | 6,700 |
Jul 08, 2022 | 8.32 | 8.51 | 8.23 | 8.49 | 8.49 | 3,400 |
Jul 07, 2022 | 8.30 | 8.37 | 8.19 | 8.21 | 8.21 | 4,000 |
Jul 06, 2022 | 8.11 | 8.42 | 8.11 | 8.21 | 8.21 | 6,000 |
Jul 05, 2022 | 8.51 | 8.55 | 8.10 | 8.12 | 8.12 | 13,000 |
Jul 01, 2022 | 8.50 | 8.69 | 8.27 | 8.61 | 8.61 | 24,000 |
Jun 30, 2022 | 8.49 | 8.49 | 8.15 | 8.46 | 8.46 | 16,900 |
Jun 30, 2022 | 105:100 Stock Split | |||||
Jun 29, 2022 | 8.36 | 8.64 | 8.32 | 8.41 | 8.41 | 6,615 |
Jun 28, 2022 | 8.38 | 8.70 | 8.25 | 8.39 | 8.39 | 36,435 |
Jun 27, 2022 | 8.57 | 8.66 | 8.25 | 8.33 | 8.33 | 44,520 |
Jun 24, 2022 | 8.05 | 8.48 | 7.87 | 8.10 | 8.10 | 21,315 |
Jun 23, 2022 | 8.51 | 8.51 | 8.05 | 8.05 | 8.05 | 4,515 |
Jun 22, 2022 | 7.93 | 8.14 | 7.72 | 7.92 | 7.92 | 13,020 |
Jun 21, 2022 | 7.76 | 8.04 | 7.74 | 8.04 | 8.04 | 190,050 |
Jun 17, 2022 | 7.95 | 7.96 | 7.69 | 7.84 | 7.84 | 113,610 |
Jun 16, 2022 | 8.25 | 8.28 | 7.96 | 8.10 | 8.10 | 18,900 |
Jun 15, 2022 | 8.84 | 8.84 | 8.48 | 8.54 | 8.54 | 6,930 |
Jun 14, 2022 | 8.81 | 8.81 | 8.57 | 8.68 | 8.68 | 24,255 |
Jun 13, 2022 | 8.78 | 8.81 | 8.55 | 8.72 | 8.72 | 14,700 |
Jun 10, 2022 | 8.81 | 8.98 | 8.70 | 8.85 | 8.85 | 5,775 |
Jun 09, 2022 | 8.81 | 8.82 | 8.62 | 8.64 | 8.64 | 3,675 |
Jun 08, 2022 | 8.69 | 8.82 | 8.69 | 8.82 | 8.82 | 1,680 |
Jun 07, 2022 | 8.76 | 8.82 | 8.70 | 8.77 | 8.77 | 6,930 |
Jun 06, 2022 | 8.71 | 8.85 | 8.71 | 8.77 | 8.77 | 8,505 |
Jun 03, 2022 | 8.94 | 8.94 | 8.82 | 8.87 | 8.87 | 3,465 |
Jun 02, 2022 | 8.97 | 8.97 | 8.86 | 8.90 | 8.90 | 8,925 |
Jun 01, 2022 | 8.90 | 8.97 | 8.76 | 8.93 | 8.93 | 15,120 |
May 31, 2022 | 8.81 | 8.90 | 8.78 | 8.86 | 8.86 | 6,195 |
May 27, 2022 | 8.92 | 8.92 | 8.70 | 8.84 | 8.84 | 7,245 |
May 26, 2022 | 9.00 | 9.00 | 8.80 | 8.84 | 8.84 | 2,730 |
May 25, 2022 | 8.82 | 8.82 | 8.40 | 8.71 | 8.71 | 6,720 |
May 24, 2022 | 8.25 | 9.02 | 8.20 | 8.70 | 8.70 | 25,725 |
May 23, 2022 | 8.15 | 8.27 | 8.10 | 8.27 | 8.27 | 9,765 |
May 20, 2022 | 8.12 | 8.20 | 8.10 | 8.10 | 8.10 | 9,345 |
May 19, 2022 | 8.19 | 8.21 | 8.14 | 8.21 | 8.21 | 11,235 |
May 18, 2022 | 8.10 | 8.27 | 8.03 | 8.21 | 8.21 | 8,085 |
May 17, 2022 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 6,930 |
May 16, 2022 | 8.02 | 8.26 | 8.02 | 8.10 | 8.10 | 9,870 |
May 13, 2022 | 8.12 | 8.30 | 8.12 | 8.21 | 8.21 | 17,010 |
May 12, 2022 | 8.08 | 8.15 | 8.07 | 8.12 | 8.12 | 3,465 |
May 11, 2022 | 8.10 | 8.17 | 8.09 | 8.14 | 8.14 | 16,065 |
May 10, 2022 | 8.10 | 8.20 | 7.92 | 8.10 | 8.10 | 18,900 |
May 09, 2022 | 8.25 | 8.26 | 7.90 | 8.07 | 8.07 | 21,315 |
May 06, 2022 | 8.58 | 8.60 | 8.24 | 8.32 | 8.32 | 26,460 |
May 05, 2022 | 9.18 | 9.18 | 8.58 | 8.69 | 8.69 | 22,050 |
May 04, 2022 | 9.47 | 9.47 | 8.95 | 9.18 | 9.18 | 27,615 |
May 03, 2022 | 9.40 | 9.51 | 9.38 | 9.43 | 9.43 | 17,115 |
May 02, 2022 | 9.37 | 9.56 | 9.30 | 9.47 | 9.47 | 49,245 |
Apr 29, 2022 | 9.49 | 9.52 | 9.14 | 9.50 | 9.50 | 14,700 |
Apr 28, 2022 | 9.31 | 9.50 | 9.31 | 9.44 | 9.44 | 8,505 |
Apr 27, 2022 | 9.19 | 9.39 | 9.18 | 9.39 | 9.39 | 21,525 |
Apr 26, 2022 | 9.22 | 9.24 | 9.10 | 9.19 | 9.19 | 40,530 |
Apr 25, 2022 | 9.29 | 9.29 | 9.12 | 9.19 | 9.19 | 22,260 |
Apr 22, 2022 | 9.35 | 9.41 | 9.35 | 9.41 | 9.41 | 12,600 |
Apr 21, 2022 | 9.51 | 9.51 | 9.38 | 9.43 | 9.43 | 20,055 |
Apr 20, 2022 | 9.43 | 9.58 | 8.95 | 9.52 | 9.52 | 97,230 |
Apr 19, 2022 | 9.58 | 9.58 | 9.52 | 9.56 | 9.56 | 12,600 |
Apr 18, 2022 | 9.50 | 9.55 | 9.50 | 9.52 | 9.52 | 18,795 |
Apr 14, 2022 | 9.64 | 9.68 | 9.45 | 9.57 | 9.57 | 38,220 |
Apr 13, 2022 | 9.57 | 9.77 | 9.57 | 9.70 | 9.70 | 11,235 |
Apr 12, 2022 | 9.73 | 9.85 | 9.73 | 9.74 | 9.74 | 13,440 |
Apr 11, 2022 | 9.92 | 9.96 | 9.69 | 9.70 | 9.70 | 34,335 |
Apr 08, 2022 | 9.65 | 9.87 | 9.65 | 9.87 | 9.87 | 10,500 |
Apr 07, 2022 | 9.52 | 9.70 | 9.50 | 9.66 | 9.66 | 21,630 |
Apr 06, 2022 | 9.44 | 9.62 | 9.44 | 9.53 | 9.53 | 32,445 |
Apr 05, 2022 | 9.61 | 9.69 | 9.43 | 9.59 | 9.59 | 20,370 |
Apr 04, 2022 | 9.92 | 9.92 | 9.39 | 9.67 | 9.67 | 14,805 |
Apr 01, 2022 | 9.38 | 9.90 | 9.34 | 9.70 | 9.70 | 18,060 |
Mar 31, 2022 | 9.71 | 9.71 | 9.24 | 9.52 | 9.52 | 27,510 |
Mar 30, 2022 | 9.82 | 9.82 | 9.72 | 9.77 | 9.77 | 2,520 |
Mar 29, 2022 | 9.90 | 9.94 | 9.72 | 9.85 | 9.85 | 6,195 |
Mar 28, 2022 | 9.61 | 9.86 | 9.60 | 9.86 | 9.86 | 15,645 |
Mar 25, 2022 | 9.43 | 9.71 | 9.43 | 9.64 | 9.64 | 7,665 |
Mar 24, 2022 | 9.55 | 9.70 | 9.49 | 9.67 | 9.67 | 3,255 |
Mar 23, 2022 | 9.64 | 9.69 | 9.61 | 9.69 | 9.69 | 1,155 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |