Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 19, 2022 | 7.40 | 7.47 | 6.91 | 6.98 | 6.98 | 161,112 |
Aug 18, 2022 | 7.91 | 7.91 | 7.32 | 7.63 | 7.63 | 398,400 |
Aug 17, 2022 | 7.85 | 8.13 | 7.64 | 7.85 | 7.85 | 262,300 |
Aug 16, 2022 | 7.32 | 8.03 | 7.20 | 8.03 | 8.03 | 448,700 |
Aug 15, 2022 | 7.36 | 7.67 | 7.33 | 7.39 | 7.39 | 277,300 |
Aug 12, 2022 | 7.44 | 7.64 | 7.26 | 7.36 | 7.36 | 427,100 |
Aug 11, 2022 | 8.05 | 8.13 | 7.33 | 7.39 | 7.39 | 455,000 |
Aug 10, 2022 | 8.00 | 8.68 | 7.20 | 7.94 | 7.94 | 912,400 |
Aug 09, 2022 | 9.70 | 9.71 | 8.79 | 8.98 | 8.98 | 544,700 |
Aug 08, 2022 | 8.82 | 9.57 | 8.80 | 9.55 | 9.55 | 354,800 |
Aug 05, 2022 | 8.46 | 8.92 | 8.23 | 8.80 | 8.80 | 445,800 |
Aug 04, 2022 | 8.30 | 8.68 | 8.10 | 8.63 | 8.63 | 249,300 |
Aug 03, 2022 | 8.01 | 8.49 | 7.87 | 8.15 | 8.15 | 363,800 |
Aug 02, 2022 | 6.85 | 8.00 | 6.82 | 7.93 | 7.93 | 445,600 |
Aug 01, 2022 | 6.95 | 7.21 | 6.83 | 6.96 | 6.96 | 251,700 |
Jul 29, 2022 | 6.99 | 7.06 | 6.79 | 7.03 | 7.03 | 237,800 |
Jul 28, 2022 | 6.99 | 7.19 | 6.79 | 6.99 | 6.99 | 209,700 |
Jul 27, 2022 | 6.70 | 6.99 | 6.49 | 6.97 | 6.97 | 205,200 |
Jul 26, 2022 | 6.70 | 6.75 | 6.43 | 6.48 | 6.48 | 260,100 |
Jul 25, 2022 | 6.97 | 7.00 | 6.75 | 6.81 | 6.81 | 142,400 |
Jul 22, 2022 | 7.78 | 7.78 | 6.98 | 6.99 | 6.99 | 188,000 |
Jul 21, 2022 | 7.46 | 7.93 | 7.44 | 7.84 | 7.84 | 378,100 |
Jul 20, 2022 | 6.86 | 7.51 | 6.78 | 7.47 | 7.47 | 376,800 |
Jul 19, 2022 | 6.57 | 6.84 | 6.52 | 6.80 | 6.80 | 312,300 |
Jul 18, 2022 | 6.62 | 6.85 | 6.47 | 6.50 | 6.50 | 163,200 |
Jul 15, 2022 | 6.46 | 6.58 | 6.32 | 6.52 | 6.52 | 295,200 |
Jul 14, 2022 | 6.41 | 6.45 | 6.15 | 6.30 | 6.30 | 200,600 |
Jul 13, 2022 | 6.47 | 6.92 | 6.22 | 6.50 | 6.50 | 533,700 |
Jul 12, 2022 | 7.17 | 7.39 | 6.91 | 7.03 | 7.03 | 177,100 |
Jul 11, 2022 | 7.36 | 7.44 | 7.11 | 7.13 | 7.13 | 141,400 |
Jul 08, 2022 | 7.13 | 7.65 | 6.82 | 7.48 | 7.48 | 339,600 |
Jul 07, 2022 | 6.82 | 7.46 | 6.82 | 7.35 | 7.35 | 317,000 |
Jul 06, 2022 | 7.00 | 7.11 | 6.71 | 6.78 | 6.78 | 234,100 |
Jul 05, 2022 | 6.41 | 6.99 | 6.32 | 6.98 | 6.98 | 271,000 |
Jul 01, 2022 | 6.51 | 6.66 | 6.35 | 6.56 | 6.56 | 249,300 |
Jun 30, 2022 | 6.28 | 6.68 | 6.15 | 6.53 | 6.53 | 467,300 |
Jun 29, 2022 | 6.34 | 6.47 | 6.19 | 6.46 | 6.46 | 359,800 |
Jun 28, 2022 | 6.41 | 6.54 | 6.26 | 6.35 | 6.35 | 403,600 |
Jun 27, 2022 | 6.68 | 6.77 | 6.41 | 6.44 | 6.44 | 413,000 |
Jun 24, 2022 | 6.67 | 6.90 | 6.50 | 6.68 | 6.68 | 969,500 |
Jun 23, 2022 | 6.39 | 6.59 | 6.26 | 6.56 | 6.56 | 334,300 |
Jun 22, 2022 | 6.13 | 6.69 | 6.13 | 6.35 | 6.35 | 272,500 |
Jun 21, 2022 | 6.45 | 6.60 | 6.26 | 6.30 | 6.30 | 470,300 |
Jun 17, 2022 | 6.14 | 6.42 | 6.14 | 6.15 | 6.15 | 901,500 |
Jun 16, 2022 | 6.10 | 6.13 | 5.72 | 6.11 | 6.11 | 748,300 |
Jun 15, 2022 | 6.17 | 6.34 | 5.94 | 6.22 | 6.22 | 465,400 |
Jun 14, 2022 | 6.10 | 6.21 | 5.89 | 6.12 | 6.12 | 354,000 |
Jun 13, 2022 | 6.45 | 6.57 | 6.02 | 6.08 | 6.08 | 625,500 |
Jun 10, 2022 | 6.90 | 7.01 | 6.46 | 6.61 | 6.61 | 599,400 |
Jun 09, 2022 | 7.57 | 7.57 | 6.95 | 6.99 | 6.99 | 521,300 |
Jun 08, 2022 | 7.67 | 7.88 | 7.46 | 7.59 | 7.59 | 356,500 |
Jun 07, 2022 | 7.43 | 7.78 | 7.31 | 7.75 | 7.75 | 263,400 |
Jun 06, 2022 | 7.88 | 7.88 | 7.37 | 7.55 | 7.55 | 242,400 |
Jun 03, 2022 | 7.80 | 7.80 | 7.42 | 7.54 | 7.54 | 240,600 |
Jun 02, 2022 | 7.43 | 8.10 | 7.40 | 7.97 | 7.97 | 313,800 |
Jun 01, 2022 | 7.81 | 8.07 | 7.42 | 7.43 | 7.43 | 289,300 |
May 31, 2022 | 8.24 | 8.43 | 7.70 | 7.78 | 7.78 | 757,500 |
May 27, 2022 | 7.78 | 8.43 | 7.75 | 8.27 | 8.27 | 541,300 |
May 26, 2022 | 7.25 | 7.72 | 7.14 | 7.54 | 7.54 | 321,400 |
May 25, 2022 | 7.20 | 7.45 | 7.17 | 7.35 | 7.35 | 351,700 |
May 24, 2022 | 7.74 | 7.85 | 7.15 | 7.24 | 7.24 | 328,900 |
May 23, 2022 | 8.10 | 8.13 | 7.72 | 7.97 | 7.97 | 266,200 |
May 20, 2022 | 8.29 | 8.38 | 7.76 | 8.11 | 8.11 | 498,700 |
May 19, 2022 | 7.92 | 8.29 | 7.83 | 7.89 | 7.89 | 377,800 |
May 18, 2022 | 8.33 | 8.57 | 7.89 | 8.01 | 8.01 | 733,000 |
May 17, 2022 | 8.50 | 8.78 | 8.27 | 8.57 | 8.57 | 399,700 |
May 16, 2022 | 8.81 | 8.95 | 8.14 | 8.18 | 8.18 | 502,200 |
May 13, 2022 | 8.22 | 9.15 | 8.17 | 8.99 | 8.99 | 789,300 |
May 12, 2022 | 7.50 | 8.08 | 7.31 | 7.94 | 7.94 | 653,400 |
May 11, 2022 | 7.75 | 8.31 | 7.52 | 7.74 | 7.74 | 764,400 |
May 10, 2022 | 8.50 | 8.57 | 7.70 | 7.88 | 7.88 | 896,600 |
May 09, 2022 | 8.85 | 8.85 | 8.16 | 8.33 | 8.33 | 745,300 |
May 06, 2022 | 10.01 | 10.01 | 8.98 | 9.06 | 9.06 | 708,400 |
May 05, 2022 | 10.56 | 10.68 | 9.60 | 10.04 | 10.04 | 585,700 |
May 04, 2022 | 10.50 | 10.98 | 9.66 | 10.86 | 10.86 | 717,000 |
May 03, 2022 | 11.04 | 11.24 | 10.61 | 10.88 | 10.88 | 954,400 |
May 02, 2022 | 10.77 | 11.14 | 10.49 | 11.04 | 11.04 | 924,100 |
Apr 29, 2022 | 13.15 | 13.25 | 10.60 | 10.83 | 10.83 | 1,852,500 |
Apr 28, 2022 | 13.19 | 14.05 | 12.90 | 13.83 | 13.83 | 320,400 |
Apr 27, 2022 | 13.46 | 13.85 | 12.92 | 13.07 | 13.07 | 321,600 |
Apr 26, 2022 | 13.99 | 14.01 | 13.42 | 13.45 | 13.45 | 208,700 |
Apr 25, 2022 | 13.58 | 14.24 | 13.36 | 14.20 | 14.20 | 235,500 |
Apr 22, 2022 | 14.03 | 14.49 | 13.57 | 13.62 | 13.62 | 293,000 |
Apr 21, 2022 | 15.05 | 15.34 | 13.74 | 14.05 | 14.05 | 1,044,800 |
Apr 20, 2022 | 15.85 | 15.96 | 14.60 | 14.63 | 14.63 | 278,900 |
Apr 19, 2022 | 14.76 | 15.82 | 14.45 | 15.71 | 15.71 | 379,000 |
Apr 18, 2022 | 15.03 | 15.15 | 14.44 | 14.70 | 14.70 | 211,000 |
Apr 14, 2022 | 15.71 | 15.80 | 15.09 | 15.15 | 15.15 | 241,600 |
Apr 13, 2022 | 15.24 | 15.87 | 15.11 | 15.72 | 15.72 | 273,700 |
Apr 12, 2022 | 16.31 | 16.77 | 15.07 | 15.26 | 15.26 | 333,700 |
Apr 11, 2022 | 15.41 | 16.19 | 15.17 | 15.96 | 15.96 | 216,000 |
Apr 08, 2022 | 16.29 | 16.30 | 15.56 | 15.66 | 15.66 | 255,400 |
Apr 07, 2022 | 16.43 | 16.95 | 15.93 | 16.37 | 16.37 | 255,100 |
Apr 06, 2022 | 17.40 | 17.51 | 16.13 | 16.53 | 16.53 | 390,200 |
Apr 05, 2022 | 18.95 | 18.95 | 17.71 | 17.83 | 17.83 | 218,800 |
Apr 04, 2022 | 18.31 | 19.14 | 18.31 | 19.03 | 19.03 | 187,000 |
Apr 01, 2022 | 18.27 | 18.65 | 17.91 | 18.25 | 18.25 | 249,500 |
Mar 31, 2022 | 18.91 | 19.10 | 18.17 | 18.28 | 18.28 | 263,900 |
Mar 30, 2022 | 19.20 | 19.67 | 18.67 | 18.85 | 18.85 | 239,100 |
Mar 29, 2022 | 18.48 | 20.25 | 18.18 | 19.77 | 19.77 | 1,082,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |