Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | - | - | - | - | - | - |
Aug 09, 2022 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
Aug 08, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
Aug 05, 2022 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Aug 04, 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Aug 03, 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
Aug 02, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
Jul 29, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Jul 28, 2022 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
Jul 27, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Jul 26, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Jul 25, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Jul 22, 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
Jul 21, 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Jul 20, 2022 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
Jul 19, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jul 18, 2022 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
Jul 15, 2022 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
Jul 14, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
Jul 13, 2022 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Jul 12, 2022 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
Jul 11, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
Jul 08, 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Jul 07, 2022 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Jul 06, 2022 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
Jul 05, 2022 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
Jul 04, 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
Jun 30, 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
Jun 29, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Jun 28, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
Jun 27, 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Jun 24, 2022 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
Jun 23, 2022 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Jun 22, 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
Jun 21, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
Jun 20, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Jun 17, 2022 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
Jun 16, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
Jun 15, 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Jun 14, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Jun 13, 2022 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
Jun 10, 2022 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
Jun 09, 2022 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
Jun 08, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
Jun 07, 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
Jun 06, 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
Jun 03, 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
Jun 02, 2022 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
Jun 01, 2022 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
May 31, 2022 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
May 30, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
May 27, 2022 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
May 26, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
May 25, 2022 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
May 24, 2022 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
May 20, 2022 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
May 19, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
May 18, 2022 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
May 17, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
May 16, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
May 13, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
May 12, 2022 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
May 11, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
May 10, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
May 09, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
May 06, 2022 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
May 05, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
May 04, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
May 03, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
May 02, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
Apr 29, 2022 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
Apr 28, 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
Apr 27, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
Apr 26, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
Apr 25, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
Apr 22, 2022 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
Apr 21, 2022 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
Apr 20, 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
Apr 19, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Apr 18, 2022 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
Apr 14, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
Apr 13, 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
Apr 12, 2022 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
Apr 11, 2022 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
Apr 08, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
Apr 07, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
Apr 06, 2022 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
Apr 05, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Apr 04, 2022 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
Apr 01, 2022 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
Mar 31, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
Mar 30, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
Mar 29, 2022 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
Mar 28, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Mar 25, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
Mar 24, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Mar 23, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Mar 22, 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
Mar 21, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
Mar 18, 2022 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |