Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 10, 2022 | 8.50 | 8.73 | 8.29 | 8.73 | 8.73 | 9,700 |
Aug 09, 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
Aug 08, 2022 | 8.83 | 8.84 | 8.79 | 8.81 | 8.81 | 1,000 |
Aug 05, 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
Aug 04, 2022 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 300 |
Aug 03, 2022 | 8.87 | 8.87 | 8.80 | 8.81 | 8.81 | 1,000 |
Aug 02, 2022 | 8.90 | 8.90 | 8.88 | 8.88 | 8.88 | 400 |
Aug 01, 2022 | 8.20 | 8.40 | 8.10 | 8.40 | 8.40 | 1,500 |
Jul 29, 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 100 |
Jul 28, 2022 | 8.95 | 8.96 | 8.95 | 8.96 | 8.96 | 300 |
Jul 27, 2022 | 8.99 | 8.99 | 8.97 | 8.97 | 8.97 | 2,700 |
Jul 26, 2022 | 8.85 | 8.87 | 8.85 | 8.86 | 8.86 | 1,700 |
Jul 25, 2022 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 200 |
Jul 22, 2022 | 8.88 | 8.92 | 8.79 | 8.79 | 8.79 | 1,000 |
Jul 21, 2022 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 200 |
Jul 20, 2022 | 8.87 | 8.87 | 8.84 | 8.84 | 8.84 | 2,100 |
Jul 19, 2022 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 100 |
Jul 18, 2022 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 200 |
Jul 15, 2022 | 8.68 | 8.68 | 8.66 | 8.66 | 8.66 | 200 |
Jul 14, 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 100 |
Jul 13, 2022 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 100 |
Jul 12, 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 100 |
Jul 11, 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 300 |
Jul 08, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Jul 07, 2022 | 8.91 | 8.91 | 8.90 | 8.90 | 8.90 | 500 |
Jul 06, 2022 | 8.59 | 8.66 | 8.59 | 8.66 | 8.66 | 1,900 |
Jul 05, 2022 | 8.60 | 8.60 | 8.49 | 8.56 | 8.56 | 3,200 |
Jul 01, 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Jun 30, 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
Jun 29, 2022 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 100 |
Jun 28, 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 100 |
Jun 27, 2022 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Jun 24, 2022 | 8.92 | 8.94 | 8.87 | 8.89 | 8.89 | 7,400 |
Jun 23, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
Jun 22, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 500 |
Jun 21, 2022 | 8.41 | 8.77 | 8.41 | 8.77 | 8.77 | 200 |
Jun 17, 2022 | 8.68 | 8.68 | 8.49 | 8.50 | 8.50 | 18,900 |
Jun 16, 2022 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 100 |
Jun 15, 2022 | 8.82 | 8.86 | 8.74 | 8.86 | 8.86 | 2,600 |
Jun 14, 2022 | 9.03 | 9.03 | 8.91 | 8.91 | 8.91 | 4,000 |
Jun 13, 2022 | 9.26 | 9.29 | 9.09 | 9.19 | 9.19 | 3,600 |
Jun 10, 2022 | 9.42 | 9.42 | 9.39 | 9.39 | 9.39 | 200 |
Jun 09, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
Jun 08, 2022 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1,300 |
Jun 07, 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
Jun 06, 2022 | 9.78 | 9.78 | 9.70 | 9.70 | 9.70 | 3,900 |
Jun 03, 2022 | 9.86 | 9.86 | 9.77 | 9.77 | 9.77 | 200 |
Jun 02, 2022 | 9.96 | 9.96 | 9.94 | 9.96 | 9.96 | 300 |
Jun 01, 2022 | 9.80 | 9.80 | 9.75 | 9.77 | 9.77 | 13,900 |
May 31, 2022 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | 6,900 |
May 27, 2022 | 9.70 | 9.78 | 9.70 | 9.78 | 9.78 | 2,700 |
May 26, 2022 | 9.45 | 9.51 | 9.45 | 9.51 | 9.51 | 2,400 |
May 25, 2022 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
May 24, 2022 | 9.50 | 9.52 | 9.40 | 9.52 | 9.52 | 2,800 |
May 23, 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 300 |
May 20, 2022 | 9.53 | 9.53 | 9.41 | 9.41 | 9.41 | 500 |
May 19, 2022 | 9.40 | 9.45 | 9.40 | 9.44 | 9.44 | 7,400 |
May 18, 2022 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 200 |
May 17, 2022 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 100 |
May 16, 2022 | 9.34 | 9.49 | 9.33 | 9.49 | 9.49 | 1,600 |
May 13, 2022 | 9.13 | 9.34 | 9.13 | 9.30 | 9.30 | 2,800 |
May 12, 2022 | 9.05 | 9.05 | 9.02 | 9.02 | 9.02 | 1,200 |
May 11, 2022 | 9.30 | 9.47 | 9.28 | 9.29 | 9.29 | 4,100 |
May 10, 2022 | 8.74 | 8.74 | 8.69 | 8.69 | 8.69 | 400 |
May 09, 2022 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 600 |
May 06, 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
May 05, 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
May 04, 2022 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 300 |
May 03, 2022 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 300 |
May 02, 2022 | 8.63 | 8.68 | 8.60 | 8.68 | 8.68 | 600 |
Apr 29, 2022 | 9.01 | 9.01 | 8.83 | 8.83 | 8.83 | 2,600 |
Apr 28, 2022 | 9.01 | 9.03 | 9.01 | 9.03 | 9.03 | 1,600 |
Apr 27, 2022 | 8.97 | 8.99 | 8.90 | 8.90 | 8.90 | 1,200 |
Apr 26, 2022 | 8.98 | 8.98 | 8.91 | 8.91 | 8.91 | 1,700 |
Apr 25, 2022 | 9.10 | 9.10 | 8.87 | 8.87 | 8.87 | 3,300 |
Apr 22, 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 100 |
Apr 21, 2022 | 9.62 | 9.62 | 9.32 | 9.35 | 9.35 | 3,300 |
Apr 20, 2022 | 9.39 | 9.75 | 9.39 | 9.75 | 9.75 | 3,500 |
Apr 19, 2022 | 9.39 | 9.41 | 9.39 | 9.41 | 9.41 | 1,400 |
Apr 18, 2022 | 9.47 | 9.47 | 9.37 | 9.37 | 9.37 | 4,300 |
Apr 14, 2022 | 9.34 | 9.45 | 9.34 | 9.39 | 9.39 | 1,600 |
Apr 13, 2022 | 9.26 | 9.35 | 9.25 | 9.35 | 9.35 | 4,200 |
Apr 12, 2022 | 9.38 | 9.39 | 9.25 | 9.25 | 9.25 | 5,000 |
Apr 11, 2022 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Apr 08, 2022 | 8.98 | 9.43 | 8.98 | 9.43 | 9.43 | 4,700 |
Apr 07, 2022 | 9.30 | 9.47 | 9.30 | 9.47 | 9.47 | 2,600 |
Apr 06, 2022 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | 9,000 |
Apr 05, 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 200 |
Apr 04, 2022 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 400 |
Apr 01, 2022 | 9.11 | 9.11 | 8.97 | 9.10 | 9.10 | 2,000 |
Mar 31, 2022 | 9.27 | 9.27 | 9.19 | 9.19 | 9.19 | 1,200 |
Mar 30, 2022 | 9.20 | 9.30 | 9.20 | 9.29 | 9.29 | 3,800 |
Mar 29, 2022 | 9.07 | 9.29 | 9.07 | 9.23 | 9.23 | 1,200 |
Mar 28, 2022 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 100 |
Mar 25, 2022 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
Mar 24, 2022 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 100 |
Mar 23, 2022 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 200 |
Mar 22, 2022 | 9.33 | 9.33 | 9.28 | 9.28 | 9.28 | 200 |
Mar 21, 2022 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 200 |
Mar 18, 2022 | 8.69 | 9.25 | 8.69 | 9.25 | 9.25 | 2,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |