Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2022 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 1,000 |
Jul 01, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
Jun 30, 2022 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
Jun 29, 2022 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
Jun 28, 2022 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
Jun 27, 2022 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
Jun 24, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
Jun 23, 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
Jun 22, 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
Jun 21, 2022 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
Jun 20, 2022 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
Jun 17, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
Jun 16, 2022 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
Jun 15, 2022 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
Jun 14, 2022 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
Jun 13, 2022 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
Jun 10, 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
Jun 09, 2022 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
Jun 08, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
Jun 07, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
Jun 06, 2022 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
Jun 03, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
Jun 02, 2022 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
Jun 01, 2022 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
May 31, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
May 30, 2022 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
May 27, 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
May 26, 2022 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
May 25, 2022 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
May 24, 2022 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
May 23, 2022 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
May 20, 2022 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
May 19, 2022 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
May 18, 2022 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | - |
May 17, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
May 16, 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
May 13, 2022 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
May 12, 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
May 11, 2022 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
May 10, 2022 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
May 09, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
May 06, 2022 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
May 05, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
May 04, 2022 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
May 03, 2022 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
May 02, 2022 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
Apr 29, 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
Apr 28, 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
Apr 27, 2022 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
Apr 26, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
Apr 25, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
Apr 22, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
Apr 21, 2022 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
Apr 20, 2022 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
Apr 19, 2022 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
Apr 14, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
Apr 13, 2022 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
Apr 12, 2022 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
Apr 11, 2022 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
Apr 08, 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
Apr 07, 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
Apr 06, 2022 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
Apr 05, 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
Apr 04, 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
Apr 01, 2022 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
Mar 31, 2022 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
Mar 30, 2022 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
Mar 29, 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
Mar 28, 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
Mar 25, 2022 | 5.3450 | 5.3450 | 5.3450 | 5.3450 | 5.3450 | - |
Mar 24, 2022 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | - |
Mar 23, 2022 | 5.5150 | 5.5150 | 5.5150 | 5.5150 | 5.5150 | - |
Mar 22, 2022 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | - |
Mar 21, 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
Mar 18, 2022 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | - |
Mar 17, 2022 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | - |
Mar 16, 2022 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | - |
Mar 15, 2022 | 5.3650 | 5.3650 | 5.3650 | 5.3650 | 5.3650 | - |
Mar 14, 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
Mar 11, 2022 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
Mar 10, 2022 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
Mar 09, 2022 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
Mar 08, 2022 | 4.7300 | 5.0000 | 4.7300 | 5.0000 | 5.0000 | 1,000 |
Mar 07, 2022 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | - |
Mar 04, 2022 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | - |
Mar 03, 2022 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
Mar 02, 2022 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
Mar 01, 2022 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | - |
Feb 28, 2022 | 5.4150 | 5.7900 | 5.4150 | 5.7900 | 5.7900 | 700 |
Feb 25, 2022 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | - |
Feb 24, 2022 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | - |
Feb 23, 2022 | 5.6550 | 5.8200 | 5.6550 | 5.8200 | 5.8200 | 308 |
Feb 22, 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1,000 |
Feb 21, 2022 | 5.7950 | 5.7950 | 5.7950 | 5.7950 | 5.7950 | - |
Feb 18, 2022 | 5.8450 | 5.8450 | 5.8450 | 5.8450 | 5.8450 | - |
Feb 17, 2022 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
Feb 16, 2022 | 5.9950 | 5.9950 | 5.9900 | 5.9900 | 5.9900 | 420 |
Feb 15, 2022 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | - |
Feb 14, 2022 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
Feb 11, 2022 | 6.3050 | 6.3050 | 6.3050 | 6.3050 | 6.3050 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |