Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 07, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 118 |
Jul 06, 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
Jul 05, 2022 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 495 |
Jul 04, 2022 | 4.98 | 5.10 | 4.98 | 5.00 | 5.00 | 1,931 |
Jul 01, 2022 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 650 |
Jun 30, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 50 |
Jun 29, 2022 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 1,200 |
Jun 28, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
Jun 27, 2022 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 510 |
Jun 24, 2022 | 5.05 | 5.10 | 4.80 | 4.98 | 4.98 | 10,762 |
Jun 23, 2022 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1,240 |
Jun 22, 2022 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 2,565 |
Jun 21, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,041 |
Jun 20, 2022 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 2,297 |
Jun 17, 2022 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 496 |
Jun 16, 2022 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 1,204 |
Jun 15, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
Jun 14, 2022 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | 2,383 |
Jun 13, 2022 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | 2,204 |
Jun 10, 2022 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | 1,343 |
Jun 09, 2022 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 6,529 |
Jun 08, 2022 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 4,471 |
Jun 07, 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 55 |
Jun 06, 2022 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | 1,206 |
Jun 03, 2022 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1,130 |
Jun 02, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
Jun 01, 2022 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1,175 |
May 31, 2022 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 200 |
May 30, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 85 |
May 27, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 100 |
May 26, 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 100 |
May 25, 2022 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 300 |
May 24, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 83 |
May 23, 2022 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | 572 |
May 20, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 6 |
May 19, 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 223 |
May 18, 2022 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 1,580 |
May 17, 2022 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 410 |
May 16, 2022 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 824 |
May 13, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 218 |
May 12, 2022 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | 3,258 |
May 11, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 750 |
May 10, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
May 09, 2022 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 2,604 |
May 06, 2022 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | 674 |
May 05, 2022 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 1,815 |
May 04, 2022 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,100 |
May 03, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 450 |
May 02, 2022 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 127 |
Apr 29, 2022 | 5.30 | 5.45 | 5.30 | 5.30 | 5.30 | 1,516 |
Apr 28, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 500 |
Apr 27, 2022 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | 675 |
Apr 26, 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 200 |
Apr 25, 2022 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | 4,015 |
Apr 22, 2022 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 6,972 |
Apr 21, 2022 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 2,168 |
Apr 20, 2022 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 350 |
Apr 19, 2022 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | 2,702 |
Apr 14, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
Apr 13, 2022 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 713 |
Apr 12, 2022 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 236 |
Apr 11, 2022 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 3,779 |
Apr 08, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 119 |
Apr 07, 2022 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 706 |
Apr 06, 2022 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | 4,704 |
Apr 05, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 220 |
Apr 04, 2022 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 2,025 |
Apr 01, 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
Mar 31, 2022 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | 71 |
Mar 30, 2022 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 710 |
Mar 29, 2022 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | 4,700 |
Mar 28, 2022 | 5.65 | 5.80 | 5.60 | 5.75 | 5.75 | 2,405 |
Mar 25, 2022 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1,111 |
Mar 24, 2022 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 206 |
Mar 23, 2022 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 515 |
Mar 22, 2022 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 1,541 |
Mar 21, 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 956 |
Mar 18, 2022 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 3,902 |
Mar 17, 2022 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 827 |
Mar 16, 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 370 |
Mar 15, 2022 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | 1,504 |
Mar 14, 2022 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | 688 |
Mar 11, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 160 |
Mar 10, 2022 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | 240 |
Mar 09, 2022 | 5.05 | 5.10 | 4.88 | 5.10 | 5.10 | 1,245 |
Mar 08, 2022 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 22 |
Mar 07, 2022 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 3,489 |
Mar 04, 2022 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 234 |
Mar 03, 2022 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 55 |
Mar 02, 2022 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 1,918 |
Mar 01, 2022 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 257 |
Feb 28, 2022 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | 1,013 |
Feb 25, 2022 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | 4,245 |
Feb 24, 2022 | 5.35 | 5.35 | 5.00 | 5.25 | 5.25 | 3,140 |
Feb 23, 2022 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | 438 |
Feb 22, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 791 |
Feb 21, 2022 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | 1,000 |
Feb 18, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Feb 17, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 400 |
Feb 16, 2022 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 1,550 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |