Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | - | - | - | - | - | - |
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | 4.0265 | 4.0265 | 4.0265 | 4.0265 | 4.0265 | - |
May 24, 2022 | 4.0437 | 4.0437 | 4.0437 | 4.0437 | 4.0437 | - |
May 20, 2022 | 4.0593 | 4.0593 | 4.0593 | 4.0593 | 4.0593 | - |
May 19, 2022 | 4.1028 | 4.1028 | 4.1028 | 4.1028 | 4.1028 | - |
May 18, 2022 | 4.1121 | 4.1121 | 4.1121 | 4.1121 | 4.1121 | - |
May 17, 2022 | 4.2096 | 4.2096 | 4.2096 | 4.2096 | 4.2096 | - |
May 16, 2022 | 4.1428 | 4.1428 | 4.1428 | 4.1428 | 4.1428 | - |
May 13, 2022 | 4.2945 | 4.2945 | 4.2945 | 4.2945 | 4.2945 | - |
May 12, 2022 | 4.0847 | 4.0847 | 4.0847 | 4.0847 | 4.0847 | - |
May 11, 2022 | 4.4142 | 4.4142 | 4.4142 | 4.4142 | 4.4142 | - |
May 10, 2022 | 4.9369 | 4.9369 | 4.9369 | 4.9369 | 4.9369 | - |
May 09, 2022 | 4.7495 | 4.7495 | 4.7495 | 4.7495 | 4.7495 | - |
May 06, 2022 | 5.5566 | 5.5566 | 5.5566 | 5.5566 | 5.5566 | - |
May 05, 2022 | 5.6272 | 5.6272 | 5.6272 | 5.6272 | 5.6272 | - |
May 04, 2022 | 6.0353 | 6.0353 | 6.0353 | 6.0353 | 6.0353 | - |
May 03, 2022 | 5.7104 | 5.7104 | 5.7104 | 5.7104 | 5.7104 | - |
May 02, 2022 | 5.8576 | 5.8576 | 5.8576 | 5.8576 | 5.8576 | - |
Apr 29, 2022 | 5.7498 | 5.7498 | 5.7498 | 5.7498 | 5.7498 | - |
Apr 28, 2022 | 6.0503 | 6.0503 | 6.0503 | 6.0503 | 6.0503 | - |
Apr 27, 2022 | 5.8630 | 5.8630 | 5.8630 | 5.8630 | 5.8630 | - |
Apr 26, 2022 | 5.8955 | 5.8955 | 5.8955 | 5.8955 | 5.8955 | - |
Apr 25, 2022 | 6.2261 | 6.2261 | 6.2261 | 6.2261 | 6.2261 | - |
Apr 22, 2022 | 6.0956 | 6.0956 | 6.0956 | 6.0956 | 6.0956 | - |
Apr 21, 2022 | 6.1765 | 6.1765 | 6.1765 | 6.1765 | 6.1765 | - |
Apr 20, 2022 | 6.2317 | 6.2317 | 6.2317 | 6.2317 | 6.2317 | - |
Apr 19, 2022 | 6.3753 | 6.3753 | 6.3753 | 6.3753 | 6.3753 | - |
Apr 18, 2022 | 6.1432 | 6.1432 | 6.1432 | 6.1432 | 6.1432 | - |
Apr 14, 2022 | 6.1206 | 6.1206 | 6.1206 | 6.1206 | 6.1206 | - |
Apr 13, 2022 | 6.2704 | 6.2704 | 6.2704 | 6.2704 | 6.2704 | - |
Apr 12, 2022 | 6.0754 | 6.0754 | 6.0754 | 6.0754 | 6.0754 | - |
Apr 11, 2022 | 6.1473 | 6.1473 | 6.1473 | 6.1473 | 6.1473 | - |
Apr 08, 2022 | 6.5708 | 6.5708 | 6.5708 | 6.5708 | 6.5708 | - |
Apr 07, 2022 | 6.5445 | 6.5445 | 6.5445 | 6.5445 | 6.5445 | - |
Apr 06, 2022 | 6.5239 | 6.5239 | 6.5239 | 6.5239 | 6.5239 | - |
Apr 05, 2022 | 6.9835 | 6.9835 | 6.9835 | 6.9835 | 6.9835 | - |
Apr 04, 2022 | 7.0371 | 7.0371 | 7.0371 | 7.0371 | 7.0371 | - |
Apr 01, 2022 | 7.0037 | 7.0037 | 7.0037 | 7.0037 | 7.0037 | - |
Mar 31, 2022 | 6.6472 | 6.6472 | 6.6472 | 6.6472 | 6.6472 | - |
Mar 30, 2022 | 6.8288 | 6.8288 | 6.8288 | 6.8288 | 6.8288 | - |
Mar 29, 2022 | 6.9186 | 6.9186 | 6.9186 | 6.9186 | 6.9186 | - |
Mar 28, 2022 | 6.9646 | 6.9646 | 6.9646 | 6.9646 | 6.9646 | - |
Mar 25, 2022 | 6.3607 | 6.3607 | 6.3607 | 6.3607 | 6.3607 | - |
Mar 24, 2022 | 6.3798 | 6.3798 | 6.3798 | 6.3798 | 6.3798 | - |
Mar 23, 2022 | 6.1059 | 6.1059 | 6.1059 | 6.1059 | 6.1059 | - |
Mar 22, 2022 | 6.1528 | 6.1528 | 6.1528 | 6.1528 | 6.1528 | - |
Mar 21, 2022 | 6.0250 | 6.0250 | 6.0250 | 6.0250 | 6.0250 | - |
Mar 18, 2022 | 6.1207 | 6.1207 | 6.1207 | 6.1207 | 6.1207 | - |
Mar 17, 2022 | 5.8375 | 5.8375 | 5.8375 | 5.8375 | 5.8375 | - |
Mar 16, 2022 | 5.7189 | 5.7189 | 5.7189 | 5.7189 | 5.7189 | - |
Mar 15, 2022 | 5.5594 | 5.5594 | 5.5594 | 5.5594 | 5.5594 | - |
Mar 14, 2022 | 5.3169 | 5.3169 | 5.3169 | 5.3169 | 5.3169 | - |
Mar 11, 2022 | 5.2765 | 5.2765 | 5.2765 | 5.2765 | 5.2765 | - |
Mar 10, 2022 | 5.4828 | 5.4828 | 5.4828 | 5.4828 | 5.4828 | - |
Mar 09, 2022 | 5.6267 | 5.6267 | 5.6267 | 5.6267 | 5.6267 | - |
Mar 08, 2022 | 5.3939 | 5.3939 | 5.3939 | 5.3939 | 5.3939 | - |
Mar 07, 2022 | 5.1647 | 5.1647 | 5.1647 | 5.1647 | 5.1647 | - |
Mar 04, 2022 | 5.4589 | 5.4589 | 5.4589 | 5.4589 | 5.4589 | - |
Mar 03, 2022 | 5.8072 | 5.8072 | 5.8072 | 5.8072 | 5.8072 | - |
Mar 02, 2022 | 6.0929 | 6.0929 | 6.0929 | 6.0929 | 6.0929 | - |
Mar 01, 2022 | 6.2124 | 6.2124 | 6.2124 | 6.2124 | 6.2124 | - |
Feb 28, 2022 | 5.8742 | 5.8742 | 5.8742 | 5.8742 | 5.8742 | - |
Feb 25, 2022 | 5.6435 | 5.6435 | 5.6435 | 5.6435 | 5.6435 | - |
Feb 24, 2022 | 5.5607 | 5.5607 | 5.5607 | 5.5607 | 5.5607 | - |
Feb 23, 2022 | 5.5448 | 5.5448 | 5.5448 | 5.5448 | 5.5448 | - |
Feb 22, 2022 | 5.5168 | 5.5168 | 5.5168 | 5.5168 | 5.5168 | - |
Feb 18, 2022 | 5.8887 | 5.8887 | 5.8887 | 5.8887 | 5.8887 | - |
Feb 17, 2022 | 6.1093 | 6.1093 | 6.1093 | 6.1093 | 6.1093 | - |
Feb 16, 2022 | 6.6243 | 6.6243 | 6.6243 | 6.6243 | 6.6243 | - |
Feb 15, 2022 | 6.5703 | 6.5703 | 6.5703 | 6.5703 | 6.5703 | - |
Feb 14, 2022 | 6.1117 | 6.1117 | 6.1117 | 6.1117 | 6.1117 | - |
Feb 11, 2022 | 6.1570 | 6.1570 | 6.1570 | 6.1570 | 6.1570 | - |
Feb 10, 2022 | 6.5507 | 6.5507 | 6.5507 | 6.5507 | 6.5507 | - |
Feb 09, 2022 | 6.8497 | 6.8497 | 6.8497 | 6.8497 | 6.8497 | - |
Feb 08, 2022 | 6.5761 | 6.5761 | 6.5761 | 6.5761 | 6.5761 | - |
Feb 07, 2022 | 6.6154 | 6.6154 | 6.6154 | 6.6154 | 6.6154 | - |
Feb 04, 2022 | 6.2562 | 6.2562 | 6.2562 | 6.2562 | 6.2562 | - |
Feb 03, 2022 | 5.4375 | 5.4375 | 5.4375 | 5.4375 | 5.4375 | - |
Feb 02, 2022 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | 5.7330 | - |
Feb 01, 2022 | 5.8533 | 5.8533 | 5.8533 | 5.8533 | 5.8533 | - |
Jan 31, 2022 | 5.6723 | 5.6723 | 5.6723 | 5.6723 | 5.6723 | - |
Jan 28, 2022 | 5.3296 | 5.3296 | 5.3296 | 5.3296 | 5.3296 | - |
Jan 27, 2022 | 4.9416 | 4.9416 | 4.9416 | 4.9416 | 4.9416 | - |
Jan 26, 2022 | 5.3971 | 5.3971 | 5.3971 | 5.3971 | 5.3971 | - |
Jan 25, 2022 | 5.2106 | 5.2106 | 5.2106 | 5.2106 | 5.2106 | - |
Jan 24, 2022 | 5.2587 | 5.2587 | 5.2587 | 5.2587 | 5.2587 | - |
Jan 21, 2022 | - | - | - | - | - | - |
Jan 20, 2022 | 6.7513 | 6.7513 | 6.7513 | 6.7513 | 6.7513 | - |
Jan 19, 2022 | 6.5730 | 6.5730 | 6.5730 | 6.5730 | 6.5730 | - |
Jan 18, 2022 | 6.6158 | 6.6158 | 6.6158 | 6.6158 | 6.6158 | - |
Jan 17, 2022 | 6.8047 | 6.8047 | 6.8047 | 6.8047 | 6.8047 | - |
Jan 14, 2022 | 7.0325 | 7.0325 | 7.0325 | 7.0325 | 7.0325 | - |
Jan 13, 2022 | 6.9284 | 6.9284 | 6.9284 | 6.9284 | 6.9284 | - |
Jan 12, 2022 | 7.1649 | 7.1649 | 7.1649 | 7.1649 | 7.1649 | - |
Jan 11, 2022 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
Jan 10, 2022 | 6.6047 | 6.6047 | 6.6047 | 6.6047 | 6.6047 | - |
Jan 07, 2022 | 6.8534 | 6.8534 | 6.8534 | 6.8534 | 6.8534 | - |
Jan 06, 2022 | 7.3653 | 7.3653 | 7.3653 | 7.3653 | 7.3653 | - |
Jan 05, 2022 | 7.7431 | 7.7431 | 7.7431 | 7.7431 | 7.7431 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |