Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 100 |
Jun 30, 2022 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 400 |
Jun 29, 2022 | 8.72 | 8.72 | 8.54 | 8.54 | 8.54 | 200 |
Jun 28, 2022 | 8.82 | 8.84 | 8.79 | 8.79 | 8.79 | 1,300 |
Jun 27, 2022 | 8.84 | 8.93 | 8.78 | 8.78 | 8.78 | 900 |
Jun 24, 2022 | 8.50 | 8.82 | 8.50 | 8.82 | 8.82 | 1,200 |
Jun 23, 2022 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 100 |
Jun 22, 2022 | 8.33 | 8.49 | 8.33 | 8.44 | 8.44 | 500 |
Jun 21, 2022 | 8.77 | 8.89 | 8.76 | 8.76 | 8.76 | 3,400 |
Jun 17, 2022 | 8.21 | 8.46 | 8.21 | 8.44 | 8.44 | 35,500 |
Jun 16, 2022 | 8.48 | 8.48 | 8.04 | 8.26 | 8.26 | 89,400 |
Jun 15, 2022 | 8.73 | 8.96 | 8.66 | 8.85 | 8.85 | 6,700 |
Jun 14, 2022 | 8.56 | 8.57 | 8.56 | 8.57 | 8.57 | 2,900 |
Jun 13, 2022 | 8.96 | 9.00 | 8.55 | 8.60 | 8.60 | 117,400 |
Jun 10, 2022 | 9.05 | 9.31 | 9.05 | 9.21 | 9.21 | 87,400 |
Jun 09, 2022 | 10.04 | 10.04 | 9.58 | 9.58 | 9.58 | 800 |
Jun 08, 2022 | 10.23 | 10.23 | 10.04 | 10.04 | 10.04 | 400 |
Jun 07, 2022 | 10.00 | 10.08 | 10.00 | 10.08 | 10.08 | 300 |
Jun 06, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 100 |
Jun 03, 2022 | 10.06 | 10.07 | 10.06 | 10.06 | 10.06 | 1,300 |
Jun 02, 2022 | 9.81 | 10.15 | 9.81 | 10.12 | 10.12 | 800 |
Jun 01, 2022 | 10.24 | 10.24 | 10.07 | 10.07 | 10.07 | 200 |
May 31, 2022 | 10.00 | 10.40 | 9.68 | 10.40 | 10.40 | 4,600 |
May 27, 2022 | 9.65 | 9.85 | 9.62 | 9.85 | 9.85 | 2,000 |
May 26, 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
May 25, 2022 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 100 |
May 24, 2022 | 9.40 | 9.40 | 9.34 | 9.38 | 9.38 | 2,700 |
May 23, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 100 |
May 20, 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 500 |
May 19, 2022 | 9.59 | 9.59 | 9.51 | 9.51 | 9.51 | 1,100 |
May 18, 2022 | 9.87 | 9.94 | 9.87 | 9.94 | 9.94 | 200 |
May 17, 2022 | 10.15 | 10.24 | 10.15 | 10.24 | 10.24 | 2,500 |
May 16, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
May 13, 2022 | 9.00 | 9.67 | 9.00 | 9.63 | 9.63 | 2,300 |
May 12, 2022 | 8.62 | 8.85 | 8.60 | 8.60 | 8.60 | 2,800 |
May 11, 2022 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 500 |
May 10, 2022 | 9.15 | 9.19 | 8.93 | 8.95 | 8.95 | 3,500 |
May 09, 2022 | 9.18 | 9.18 | 8.95 | 8.95 | 8.95 | 900 |
May 06, 2022 | 9.50 | 9.51 | 9.35 | 9.51 | 9.51 | 500 |
May 05, 2022 | 9.72 | 9.74 | 9.56 | 9.56 | 9.56 | 1,700 |
May 04, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
May 03, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 4,000 |
May 02, 2022 | 9.98 | 10.00 | 9.97 | 9.97 | 9.97 | 41,200 |
Apr 29, 2022 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
Apr 28, 2022 | 10.16 | 10.42 | 10.07 | 10.34 | 10.34 | 37,100 |
Apr 27, 2022 | 10.15 | 10.17 | 10.12 | 10.13 | 10.13 | 15,000 |
Apr 26, 2022 | 10.52 | 10.52 | 10.47 | 10.47 | 10.47 | 400 |
Apr 25, 2022 | 10.56 | 10.66 | 10.56 | 10.66 | 10.66 | 300 |
Apr 22, 2022 | 10.75 | 10.75 | 10.66 | 10.66 | 10.66 | 2,900 |
Apr 21, 2022 | 10.95 | 10.95 | 10.93 | 10.94 | 10.94 | 1,000 |
Apr 20, 2022 | 10.99 | 11.00 | 10.80 | 10.84 | 10.84 | 3,500 |
Apr 19, 2022 | 10.72 | 10.76 | 10.59 | 10.76 | 10.76 | 2,800 |
Apr 18, 2022 | 10.01 | 10.01 | 9.99 | 9.99 | 9.99 | 1,000 |
Apr 14, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 100 |
Apr 13, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,100 |
Apr 12, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
Apr 11, 2022 | 9.65 | 10.33 | 9.65 | 10.32 | 10.32 | 1,300 |
Apr 08, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 100 |
Apr 07, 2022 | 10.35 | 10.35 | 10.34 | 10.34 | 10.34 | 200 |
Apr 06, 2022 | 10.49 | 10.49 | 10.34 | 10.42 | 10.42 | 2,100 |
Apr 05, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Apr 04, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
Apr 01, 2022 | 10.21 | 10.72 | 10.21 | 10.70 | 10.70 | 1,500 |
Mar 31, 2022 | 10.61 | 10.71 | 10.61 | 10.71 | 10.71 | 500 |
Mar 30, 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 12,700 |
Mar 29, 2022 | 10.84 | 10.85 | 10.78 | 10.78 | 10.78 | 3,500 |
Mar 28, 2022 | 10.71 | 10.80 | 10.71 | 10.77 | 10.77 | 2,400 |
Mar 25, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 800 |
Mar 24, 2022 | 10.64 | 10.79 | 10.59 | 10.64 | 10.64 | 2,500 |
Mar 23, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1,100 |
Mar 22, 2022 | 10.47 | 10.65 | 10.46 | 10.61 | 10.61 | 800 |
Mar 21, 2022 | 10.52 | 10.52 | 10.43 | 10.43 | 10.43 | 800 |
Mar 18, 2022 | 10.49 | 10.80 | 10.49 | 10.80 | 10.80 | 3,100 |
Mar 17, 2022 | 10.09 | 10.42 | 10.07 | 10.42 | 10.42 | 1,700 |
Mar 16, 2022 | 9.85 | 10.14 | 9.85 | 10.03 | 10.03 | 1,100 |
Mar 15, 2022 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 400 |
Mar 14, 2022 | 9.68 | 9.90 | 9.57 | 9.90 | 9.90 | 4,000 |
Mar 11, 2022 | 9.73 | 9.74 | 9.73 | 9.74 | 9.74 | 1,100 |
Mar 10, 2022 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | 300 |
Mar 09, 2022 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | 300 |
Mar 08, 2022 | 9.51 | 9.83 | 9.50 | 9.82 | 9.82 | 2,200 |
Mar 07, 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Mar 04, 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
Mar 03, 2022 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 600 |
Mar 02, 2022 | 10.77 | 10.77 | 10.53 | 10.74 | 10.74 | 800 |
Mar 01, 2022 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
Feb 28, 2022 | 10.62 | 10.87 | 10.62 | 10.86 | 10.86 | 2,500 |
Feb 25, 2022 | 10.60 | 10.78 | 10.60 | 10.78 | 10.78 | 1,800 |
Feb 24, 2022 | 10.00 | 10.56 | 9.90 | 10.56 | 10.56 | 10,000 |
Feb 23, 2022 | 10.33 | 10.33 | 10.16 | 10.16 | 10.16 | 1,100 |
Feb 22, 2022 | 10.26 | 10.30 | 10.11 | 10.11 | 10.11 | 2,500 |
Feb 18, 2022 | 10.65 | 10.65 | 10.38 | 10.38 | 10.38 | 15,500 |
Feb 17, 2022 | 10.68 | 10.68 | 10.55 | 10.64 | 10.64 | 2,000 |
Feb 16, 2022 | 10.58 | 10.59 | 10.57 | 10.57 | 10.57 | 700 |
Feb 15, 2022 | 10.75 | 10.75 | 10.65 | 10.67 | 10.67 | 2,800 |
Feb 14, 2022 | 10.27 | 10.85 | 10.27 | 10.65 | 10.65 | 8,400 |
Feb 11, 2022 | 10.81 | 10.85 | 10.25 | 10.30 | 10.30 | 6,600 |
Feb 10, 2022 | 10.90 | 10.94 | 10.82 | 10.82 | 10.82 | 1,700 |
Feb 09, 2022 | 10.60 | 10.90 | 10.60 | 10.86 | 10.86 | 5,100 |
Feb 08, 2022 | 10.58 | 10.58 | 10.52 | 10.53 | 10.53 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |