Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 140 |
Aug 12, 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
Aug 11, 2022 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
Aug 10, 2022 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 141 |
Aug 09, 2022 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
Aug 08, 2022 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
Aug 05, 2022 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
Aug 04, 2022 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
Aug 03, 2022 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
Aug 02, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jul 29, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Jul 28, 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 4,491 |
Jul 27, 2022 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
Jul 26, 2022 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 155 |
Jul 25, 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
Jul 22, 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
Jul 21, 2022 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
Jul 20, 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Jul 19, 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
Jul 18, 2022 | 5.55 | 5.59 | 5.55 | 5.59 | 5.59 | 5,724 |
Jul 15, 2022 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Jul 14, 2022 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
Jul 13, 2022 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
Jul 12, 2022 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
Jul 11, 2022 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
Jul 08, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
Jul 07, 2022 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
Jul 06, 2022 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
Jul 05, 2022 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
Jul 04, 2022 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
Jul 01, 2022 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
Jun 30, 2022 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
Jun 29, 2022 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
Jun 28, 2022 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
Jun 27, 2022 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
Jun 24, 2022 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 168 |
Jun 23, 2022 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
Jun 22, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
Jun 21, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3,438 |
Jun 20, 2022 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 10 |
Jun 17, 2022 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
Jun 16, 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
Jun 15, 2022 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 600 |
Jun 14, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
Jun 13, 2022 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
Jun 10, 2022 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
Jun 09, 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 5 |
Jun 08, 2022 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
Jun 07, 2022 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
Jun 03, 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
Jun 02, 2022 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
Jun 01, 2022 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
May 31, 2022 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
May 30, 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
May 27, 2022 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
May 25, 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
May 24, 2022 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
May 23, 2022 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
May 20, 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
May 19, 2022 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
May 18, 2022 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
May 17, 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
May 16, 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 8 |
May 13, 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
May 12, 2022 | 6.27 | 6.27 | 6.09 | 6.09 | 6.09 | 1,642 |
May 11, 2022 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
May 10, 2022 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
May 09, 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
May 06, 2022 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
May 05, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
May 04, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
May 03, 2022 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
May 02, 2022 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3 |
Apr 29, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
Apr 28, 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2 |
Apr 27, 2022 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
Apr 26, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
Apr 25, 2022 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 59 |
Apr 22, 2022 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 2 |
Apr 21, 2022 | 11.32 | 11.33 | 11.32 | 11.33 | 11.33 | 184 |
Apr 20, 2022 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
Apr 19, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2 |
Apr 14, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
Apr 13, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
Apr 12, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2 |
Apr 11, 2022 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
Apr 08, 2022 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 2 |
Apr 07, 2022 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 3 |
Apr 06, 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 977 |
Apr 05, 2022 | 12.70 | 12.73 | 12.70 | 12.73 | 12.73 | 115 |
Apr 04, 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1 |
Apr 01, 2022 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
Mar 31, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2 |
Mar 30, 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
Mar 29, 2022 | 12.65 | 12.72 | 12.65 | 12.72 | 12.72 | 36 |
Mar 28, 2022 | 12.42 | 12.52 | 12.42 | 12.52 | 12.52 | 7 |
Mar 25, 2022 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
Mar 24, 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 800 |
Mar 23, 2022 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1 |
Mar 22, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |