Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 25, 2022 | 6.68 | 6.92 | 6.68 | 6.92 | 6.92 | 500 |
May 24, 2022 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 300 |
May 23, 2022 | 7.01 | 7.05 | 6.80 | 7.05 | 7.05 | 800 |
May 20, 2022 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 600 |
May 19, 2022 | 7.05 | 7.35 | 6.90 | 6.90 | 6.90 | 8,900 |
May 18, 2022 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | 1,800 |
May 17, 2022 | 7.00 | 7.72 | 6.97 | 7.42 | 7.42 | 10,400 |
May 16, 2022 | 6.90 | 6.95 | 6.73 | 6.95 | 6.95 | 3,300 |
May 13, 2022 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 200 |
May 12, 2022 | 7.04 | 7.15 | 7.04 | 7.15 | 7.15 | 4,100 |
May 11, 2022 | 7.19 | 7.19 | 7.00 | 7.02 | 7.02 | 3,100 |
May 10, 2022 | 7.24 | 7.30 | 6.79 | 7.28 | 7.28 | 9,600 |
May 09, 2022 | 7.53 | 7.53 | 7.18 | 7.20 | 7.20 | 4,100 |
May 06, 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
May 05, 2022 | 7.50 | 7.61 | 7.50 | 7.61 | 7.61 | 600 |
May 04, 2022 | 7.40 | 8.00 | 7.36 | 7.75 | 7.75 | 21,800 |
May 03, 2022 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
May 02, 2022 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | 800 |
Apr 29, 2022 | 7.46 | 7.64 | 7.46 | 7.64 | 7.64 | 1,400 |
Apr 28, 2022 | 7.55 | 7.59 | 7.32 | 7.59 | 7.59 | 5,000 |
Apr 27, 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
Apr 26, 2022 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 200 |
Apr 25, 2022 | 7.50 | 7.52 | 7.25 | 7.25 | 7.25 | 1,200 |
Apr 22, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 700 |
Apr 21, 2022 | 8.07 | 8.07 | 7.53 | 7.80 | 7.80 | 5,800 |
Apr 20, 2022 | 7.70 | 8.20 | 7.70 | 8.06 | 8.06 | 18,800 |
Apr 19, 2022 | 7.46 | 8.25 | 7.25 | 8.08 | 8.08 | 31,100 |
Apr 18, 2022 | 7.24 | 7.35 | 7.20 | 7.34 | 7.34 | 4,800 |
Apr 14, 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
Apr 13, 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 300 |
Apr 12, 2022 | 7.10 | 7.24 | 7.10 | 7.18 | 7.18 | 2,200 |
Apr 11, 2022 | 6.89 | 6.98 | 6.87 | 6.94 | 6.94 | 3,300 |
Apr 08, 2022 | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | 1,100 |
Apr 07, 2022 | 6.97 | 6.97 | 6.35 | 6.35 | 6.35 | 400 |
Apr 06, 2022 | 6.29 | 6.60 | 6.29 | 6.37 | 6.37 | 700 |
Apr 05, 2022 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 300 |
Apr 04, 2022 | 6.54 | 6.57 | 6.54 | 6.57 | 6.57 | 1,000 |
Apr 01, 2022 | 6.75 | 6.75 | 6.57 | 6.57 | 6.57 | 600 |
Mar 31, 2022 | 7.15 | 7.32 | 6.84 | 6.84 | 6.84 | 4,600 |
Mar 30, 2022 | 6.96 | 7.18 | 6.92 | 7.01 | 7.01 | 4,900 |
Mar 29, 2022 | 6.50 | 6.76 | 6.18 | 6.76 | 6.76 | 3,800 |
Mar 28, 2022 | 6.35 | 6.62 | 6.21 | 6.39 | 6.39 | 1,600 |
Mar 25, 2022 | 6.25 | 6.60 | 6.25 | 6.58 | 6.58 | 1,200 |
Mar 24, 2022 | 6.70 | 6.70 | 6.18 | 6.61 | 6.61 | 4,700 |
Mar 23, 2022 | 6.58 | 6.68 | 6.58 | 6.68 | 6.68 | 800 |
Mar 22, 2022 | 6.33 | 6.85 | 6.15 | 6.54 | 6.54 | 16,100 |
Mar 21, 2022 | 7.61 | 7.61 | 5.50 | 5.76 | 5.76 | 43,000 |
Mar 18, 2022 | 6.93 | 7.74 | 6.93 | 7.74 | 7.74 | 2,700 |
Mar 17, 2022 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 900 |
Mar 16, 2022 | 6.73 | 7.13 | 6.70 | 6.75 | 6.75 | 1,100 |
Mar 15, 2022 | 7.18 | 7.18 | 6.61 | 6.61 | 6.61 | 7,900 |
Mar 14, 2022 | 7.46 | 7.46 | 7.11 | 7.11 | 7.11 | 7,400 |
Mar 11, 2022 | 7.45 | 7.49 | 7.45 | 7.46 | 7.46 | 7,000 |
Mar 10, 2022 | 7.56 | 7.56 | 7.45 | 7.45 | 7.45 | 300 |
Mar 09, 2022 | 7.60 | 7.74 | 7.60 | 7.74 | 7.74 | 6,600 |
Mar 08, 2022 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 300 |
Mar 07, 2022 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 400 |
Mar 04, 2022 | 7.65 | 7.65 | 7.40 | 7.40 | 7.40 | 500 |
Mar 03, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 400 |
Mar 02, 2022 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 1,400 |
Mar 01, 2022 | 7.46 | 7.75 | 7.46 | 7.50 | 7.50 | 2,100 |
Feb 28, 2022 | 7.94 | 7.98 | 7.94 | 7.98 | 7.98 | 2,900 |
Feb 25, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 300 |
Feb 24, 2022 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 300 |
Feb 23, 2022 | 7.69 | 7.98 | 7.65 | 7.65 | 7.65 | 8,700 |
Feb 22, 2022 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
Feb 18, 2022 | 7.40 | 7.86 | 7.40 | 7.86 | 7.86 | 800 |
Feb 17, 2022 | 7.80 | 7.80 | 7.40 | 7.40 | 7.40 | 3,100 |
Feb 16, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 100 |
Feb 15, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 300 |
Feb 14, 2022 | 7.53 | 7.98 | 7.50 | 7.50 | 7.50 | 2,700 |
Feb 11, 2022 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 400 |
Feb 10, 2022 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | 1,600 |
Feb 09, 2022 | 7.98 | 7.98 | 7.56 | 7.56 | 7.56 | 1,300 |
Feb 08, 2022 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 300 |
Feb 07, 2022 | 7.52 | 7.52 | 7.15 | 7.18 | 7.18 | 6,600 |
Feb 04, 2022 | 7.99 | 7.99 | 7.41 | 7.41 | 7.41 | 3,900 |
Feb 03, 2022 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | 2,200 |
Feb 02, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 300 |
Feb 01, 2022 | 7.39 | 7.39 | 7.35 | 7.35 | 7.35 | 1,200 |
Jan 31, 2022 | 7.45 | 7.55 | 7.34 | 7.35 | 7.35 | 9,300 |
Jan 28, 2022 | 7.97 | 7.97 | 7.41 | 7.41 | 7.41 | 3,200 |
Jan 27, 2022 | 7.94 | 7.98 | 7.72 | 7.73 | 7.73 | 2,400 |
Jan 26, 2022 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 100 |
Jan 25, 2022 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | 1,100 |
Jan 24, 2022 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
Jan 21, 2022 | 8.17 | 8.17 | 7.73 | 7.78 | 7.78 | 1,500 |
Jan 20, 2022 | 8.10 | 8.14 | 8.03 | 8.03 | 8.03 | 8,200 |
Jan 19, 2022 | 8.11 | 8.18 | 8.02 | 8.18 | 8.18 | 3,700 |
Jan 18, 2022 | 8.11 | 8.31 | 8.11 | 8.19 | 8.19 | 27,600 |
Jan 14, 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3,300 |
Jan 13, 2022 | 8.47 | 8.60 | 8.47 | 8.60 | 8.60 | 1,000 |
Jan 12, 2022 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 100 |
Jan 11, 2022 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Jan 10, 2022 | 8.47 | 8.59 | 8.47 | 8.59 | 8.59 | 500 |
Jan 07, 2022 | 8.49 | 8.49 | 8.45 | 8.45 | 8.45 | 1,900 |
Jan 06, 2022 | 8.45 | 8.52 | 8.45 | 8.52 | 8.52 | 500 |
Jan 05, 2022 | 8.45 | 8.75 | 8.45 | 8.75 | 8.75 | 1,000 |
Jan 04, 2022 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
Jan 03, 2022 | 8.28 | 8.44 | 8.28 | 8.44 | 8.44 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |