Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | - | - | - | - | - | - |
Aug 11, 2022 | - | - | - | - | - | - |
Aug 10, 2022 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
Aug 09, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Aug 08, 2022 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
Aug 05, 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Aug 04, 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Aug 03, 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
Aug 02, 2022 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
Jul 29, 2022 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
Jul 28, 2022 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
Jul 27, 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Jul 26, 2022 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
Jul 25, 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
Jul 22, 2022 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
Jul 21, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Jul 20, 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
Jul 19, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jul 18, 2022 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
Jul 15, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Jul 14, 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
Jul 13, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Jul 12, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
Jul 11, 2022 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
Jul 08, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jul 07, 2022 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
Jul 06, 2022 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
Jul 05, 2022 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
Jul 04, 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
Jun 30, 2022 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
Jun 29, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
Jun 28, 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
Jun 27, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Jun 24, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
Jun 23, 2022 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
Jun 22, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jun 21, 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
Jun 20, 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Jun 17, 2022 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
Jun 16, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
Jun 15, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Jun 14, 2022 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
Jun 13, 2022 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
Jun 10, 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
Jun 09, 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
Jun 08, 2022 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
Jun 07, 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Jun 06, 2022 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
Jun 03, 2022 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
Jun 02, 2022 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
Jun 01, 2022 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - |
May 31, 2022 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
May 30, 2022 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
May 27, 2022 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
May 26, 2022 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
May 25, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
May 24, 2022 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
May 20, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
May 19, 2022 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
May 18, 2022 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
May 17, 2022 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
May 16, 2022 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
May 13, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
May 12, 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
May 11, 2022 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
May 10, 2022 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
May 09, 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
May 06, 2022 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
May 05, 2022 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
May 04, 2022 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
May 03, 2022 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
May 02, 2022 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
Apr 29, 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Apr 28, 2022 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
Apr 27, 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
Apr 26, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Apr 25, 2022 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
Apr 22, 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Apr 21, 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Apr 20, 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Apr 19, 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Apr 18, 2022 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
Apr 14, 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Apr 13, 2022 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 12, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Apr 11, 2022 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
Apr 08, 2022 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
Apr 07, 2022 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
Apr 06, 2022 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
Apr 05, 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Apr 04, 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
Apr 01, 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
Mar 31, 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Mar 30, 2022 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
Mar 29, 2022 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
Mar 28, 2022 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
Mar 25, 2022 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
Mar 24, 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
Mar 23, 2022 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
Mar 22, 2022 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |