Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 16, 2022 | 9.33 | 9.33 | 9.33 | 9.52 | 9.52 | 17 |
Aug 15, 2022 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Aug 12, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
Aug 11, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Aug 10, 2022 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
Aug 09, 2022 | 9.87 | 9.87 | 9.87 | 9.80 | 9.80 | 8 |
Aug 08, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
Aug 05, 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
Aug 04, 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
Aug 03, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
Aug 02, 2022 | 10.27 | 10.27 | 10.27 | 9.79 | 9.79 | 9 |
Aug 01, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
Jul 29, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
Jul 28, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
Jul 27, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
Jul 26, 2022 | 10.04 | 10.04 | 10.04 | 10.59 | 10.59 | 8 |
Jul 25, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
Jul 22, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Jul 21, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
Jul 20, 2022 | 10.40 | 10.40 | 10.40 | 9.86 | 9.86 | 200 |
Jul 19, 2022 | 9.66 | 9.66 | 9.66 | 10.66 | 10.66 | 81 |
Jul 18, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
Jul 15, 2022 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
Jul 14, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Jul 13, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
Jul 12, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Jul 11, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
Jul 08, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Jul 07, 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Jul 06, 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
Jul 05, 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
Jul 04, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Jul 01, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
Jun 30, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
Jun 29, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
Jun 28, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
Jun 27, 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
Jun 24, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Jun 23, 2022 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
Jun 22, 2022 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
Jun 21, 2022 | 10.65 | 10.65 | 10.65 | 9.56 | 9.56 | 71 |
Jun 20, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Jun 17, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
Jun 16, 2022 | 10.08 | 10.50 | 10.08 | 10.50 | 10.50 | 265 |
Jun 15, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
Jun 14, 2022 | 10.60 | 10.60 | 10.60 | 10.43 | 10.43 | 48 |
Jun 13, 2022 | 10.74 | 10.74 | 10.72 | 10.87 | 10.87 | 163 |
Jun 10, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
Jun 09, 2022 | 10.08 | 10.08 | 9.85 | 10.03 | 10.03 | 260 |
Jun 08, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
Jun 07, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
Jun 06, 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
Jun 01, 2022 | 10.37 | 10.81 | 10.37 | 10.68 | 10.68 | 172 |
May 31, 2022 | 10.05 | 12.50 | 10.05 | 10.47 | 10.47 | 324 |
May 30, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 25 |
May 27, 2022 | 10.73 | 10.73 | 10.73 | 10.67 | 10.67 | 432 |
May 26, 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
May 25, 2022 | 11.60 | 11.60 | 11.59 | 11.69 | 11.69 | 345 |
May 24, 2022 | 13.55 | 13.55 | 13.55 | 12.40 | 12.40 | 4 |
May 23, 2022 | 12.56 | 13.30 | 12.56 | 13.02 | 13.02 | 295 |
May 20, 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
May 19, 2022 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
May 18, 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
May 17, 2022 | 12.70 | 13.48 | 12.70 | 13.26 | 13.26 | 500 |
May 16, 2022 | 12.30 | 12.30 | 11.99 | 12.85 | 12.85 | 1,362 |
May 13, 2022 | 13.48 | 13.48 | 13.48 | 12.72 | 12.72 | 247 |
May 12, 2022 | 14.73 | 14.73 | 14.59 | 13.83 | 13.83 | 1,346 |
May 11, 2022 | 13.27 | 13.27 | 13.27 | 13.01 | 13.01 | 69 |
May 10, 2022 | 12.53 | 12.53 | 11.99 | 13.53 | 13.53 | 230 |
May 09, 2022 | 12.77 | 12.77 | 12.77 | 12.86 | 12.86 | 178 |
May 06, 2022 | 12.07 | 12.60 | 11.80 | 11.94 | 11.94 | 538 |
May 05, 2022 | 11.43 | 11.43 | 11.43 | 11.77 | 11.77 | 37 |
May 04, 2022 | 12.07 | 12.07 | 12.07 | 12.21 | 12.21 | 47 |
May 03, 2022 | 12.56 | 12.56 | 12.56 | 11.62 | 11.62 | 35 |
Apr 29, 2022 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
Apr 28, 2022 | 12.35 | 12.35 | 12.35 | 12.26 | 12.26 | 24 |
Apr 27, 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 825 |
Apr 26, 2022 | 11.88 | 11.88 | 11.88 | 12.56 | 12.56 | 33 |
Apr 25, 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
Apr 22, 2022 | 11.99 | 11.99 | 11.99 | 12.13 | 12.13 | 26 |
Apr 21, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
Apr 20, 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
Apr 19, 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
Apr 14, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
Apr 13, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Apr 12, 2022 | 10.91 | 10.91 | 10.91 | 11.29 | 11.29 | 37 |
Apr 11, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
Apr 08, 2022 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
Apr 07, 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
Apr 06, 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
Apr 05, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Apr 04, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
Apr 01, 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
Mar 31, 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
Mar 30, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
Mar 29, 2022 | 10.73 | 10.73 | 10.73 | 10.29 | 10.29 | 7 |
Mar 28, 2022 | 11.16 | 11.16 | 11.16 | 11.02 | 11.02 | 89 |
Mar 25, 2022 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
Mar 24, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
Mar 23, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |